日本酸素 HD（4091）の時価総額の推移
- 2010年3月31日
- 3684億2608万
- 2011年3月31日
- 2793億4275万
- 2012年3月30日
- 2354億572万
- 2013年3月29日
- 2571億7269万
- 2014年3月31日
- 3514億9214万
- 2015年3月31日
- 7093億2380万
- 2016年3月31日
- 4621億9736万
- 2017年3月31日
- 5634億5950万
- 2018年3月30日
- 6971億7690万
- 2019年3月29日
- 7296億2827万
- 2020年3月31日
- 6928億3867万
- 2021年3月31日
- 9105億706万
- 2022年3月31日
- 1兆87億
- 2023年3月31日
- 1兆310億
- 2024年3月29日
- 2兆552億
- 2025年3月31日
- 1兆9539億
2025/10/28～2026/03/27
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 5,869 | 5,926 | 5,836 | 5,875 | -1.57% | 960,400 | 2兆5444億 | +0.17% | 20.59 | 2.18 |
| 03/26 | 6,009 | 6,054 | 5,942 | 5,969 | +0.24% | 488,000 | 2兆5851億 | +1.88% | 20.92 | 2.21 |
| 03/25 | 6,040 | 6,078 | 5,898 | 5,955 | +1.97% | 696,300 | 2兆5790億 | +2% | 20.87 | 2.21 |
| 03/24 | 5,861 | 5,970 | 5,763 | 5,840 | +0.33% | 936,000 | 2兆5292億 | +0.41% | 20.47 | 2.16 |
| 03/23 | 5,823 | 5,890 | 5,691 | 5,821 | -2.81% | 1,024,600 | 2兆5210億 | +0.38% | 20.4 | 2.16 |
| 03/19 | 6,228 | 6,278 | 5,989 | 5,989 | -4.85% | 896,400 | 2兆5937億 | +3.47% | 20.99 | 2.22 |
| 03/18 | 6,250 | 6,318 | 6,180 | 6,294 | +1.43% | 846,400 | 2兆7258億 | +9.08% | 22.06 | 2.33 |
| 03/17 | 6,310 | 6,330 | 6,132 | 6,205 | -0.45% | 916,500 | 2兆6873億 | +8.08% | 21.75 | 2.3 |
| 03/16 | 5,855 | 6,347 | 5,830 | 6,233 | +7.99% | 1,810,500 | 2兆6994億 | +9.03% | 21.85 | 2.31 |
| 03/13 | 5,486 | 5,803 | 5,486 | 5,772 | +2.76% | 1,146,600 | 2兆4998億 | +1.42% | 20.23 | 2.14 |
| 03/12 | 5,639 | 5,694 | 5,584 | 5,617 | -1.42% | 631,700 | 2兆4326億 | -0.95% | 19.69 | 2.08 |
| 03/11 | 5,696 | 5,735 | 5,646 | 5,698 | +0.94% | 464,200 | 2兆4677億 | +0.99% | 19.97 | 2.11 |
| 03/10 | 5,706 | 5,706 | 5,594 | 5,645 | +2.52% | 667,400 | 2兆4448億 | +0.7% | 19.79 | 2.09 |
| 03/09 | 5,435 | 5,569 | 5,411 | 5,506 | -4.53% | 1,020,000 | 2兆3846億 | -1.11% | 19.3 | 2.04 |
| 03/06 | 5,719 | 5,768 | 5,679 | 5,767 | -0.16% | 574,500 | 2兆4976億 | +4.25% | 20.21 | 2.14 |
| 03/05 | 5,906 | 5,930 | 5,766 | 5,776 | +1.23% | 811,300 | 2兆5015億 | +5.36% | 20.24 | 2.14 |
| 03/04 | 5,738 | 5,799 | 5,568 | 5,706 | -2.26% | 822,800 | 2兆4712億 | +5.02% | 20 | 2.11 |
| 03/03 | 6,130 | 6,147 | 5,822 | 5,838 | -4.48% | 1,030,800 | 2兆5283億 | +8.33% | 20.46 | 2.16 |
| 03/02 | 5,893 | 6,129 | 5,855 | 6,112 | +1.99% | 782,600 | 2兆6470億 | +14.39% | 21.42 | 2.26 |
| 02/27 | 5,840 | 6,018 | 5,809 | 5,993 | +2.39% | 860,800 | 2兆5955億 | +13.42% | 21 | 2.22 |
| 02/26 | 5,900 | 5,910 | 5,833 | 5,853 | +0.64% | 724,900 | 2兆5348億 | +11.93% | 20.51 | 2.17 |
| 02/25 | 5,927 | 5,927 | 5,790 | 5,816 | +0.09% | 805,100 | 2兆5188億 | +12.21% | 20.38 | 2.15 |
| 02/24 | 5,810 | 5,886 | 5,715 | 5,811 | -0.12% | 873,900 | 2兆5167億 | +12.97% | 20.37 | 2.15 |
| 02/20 | 5,783 | 5,918 | 5,709 | 5,818 | +1.8% | 876,200 | 2兆5197億 | +13.94% | 20.39 | 2.16 |
| 02/19 | 5,730 | 5,750 | 5,645 | 5,715 | -0.03% | 601,100 | 2兆4751億 | +12.68% | 20.03 | 2.12 |
| 02/18 | 5,530 | 5,717 | 5,482 | 5,717 | +4.65% | 906,500 | 2兆4759億 | +13.39% | 20.04 | 2.12 |
| 02/17 | 5,399 | 5,472 | 5,376 | 5,463 | +1.35% | 495,900 | 2兆3659億 | +9% | 19.15 | 2.02 |
| 02/16 | 5,367 | 5,421 | 5,343 | 5,390 | -0.74% | 692,100 | 2兆3343億 | +8.02% | 18.89 | 2 |
| 02/13 | 5,472 | 5,534 | 5,352 | 5,430 | -1.95% | 935,700 | 2兆3516億 | +9.23% | 19.03 | 2.01 |
| 02/12 | 5,550 | 5,594 | 5,466 | 5,538 | -0.18% | 1,240,400 | 2兆3984億 | +11.95% | 19.41 | 2.05 |
| 02/10 | 5,565 | 5,629 | 5,526 | 5,548 | -0.31% | 962,700 | 2兆4027億 | +12.79% | 19.45 | 2.06 |
| 02/09 | 5,659 | 5,670 | 5,493 | 5,565 | -0.63% | 1,186,900 | 2兆4101億 | +13.92% | 19.5 | 2.06 |
| 02/06 | 5,488 | 5,647 | 5,374 | 5,600 | +0.48% | 1,351,900 | 2兆4253億 | +15.49% | 19.63 | 2.07 |
| 02/05 | 5,476 | 5,615 | 5,373 | 5,573 | +5.63% | 2,780,200 | 2兆4136億 | +15.74% | 19.53 | 2.06 |
| 02/04 | 4,917 | 5,326 | 4,865 | 5,276 | +7.94% | 2,111,400 | 2兆2849億 | +10.33% | 18.49 | 1.95 |
| 02/03 | 4,851 | 4,904 | 4,826 | 4,888 | +1.66% | 724,600 | 2兆1169億 | +2.67% | 17.13 | 1.81 |
| 02/02 | 4,825 | 4,873 | 4,746 | 4,808 | +2.56% | 1,052,000 | 2兆823億 | +1.11% | 16.85 | 1.78 |
| 01/30 | 4,646 | 4,712 | 4,591 | 4,688 | +1.8% | 745,000 | 2兆303億 | -1.39% | 16.43 | 1.74 |
| 01/29 | 4,490 | 4,640 | 4,465 | 4,605 | +1.77% | 831,300 | 1兆9943億 | -3.13% | 16.14 | 1.71 |
| 01/28 | 4,505 | 4,567 | 4,500 | 4,525 | -0.59% | 836,500 | 1兆9597億 | -4.88% | 15.86 | 1.68 |
| 01/27 | 4,562 | 4,635 | 4,542 | 4,552 | -1.11% | 461,900 | 1兆9714億 | -4.41% | 15.95 | 1.69 |
| 01/26 | 4,630 | 4,676 | 4,551 | 4,603 | -1.56% | 624,900 | 1兆9935億 | -3.42% | 16.13 | 1.71 |
| 01/23 | 4,680 | 4,715 | 4,637 | 4,676 | +0.62% | 452,000 | 2兆251億 | -1.95% | 16.39 | 1.73 |
| 01/22 | 4,625 | 4,650 | 4,597 | 4,647 | +0.5% | 692,700 | 2兆125億 | -2.64% | 16.29 | 1.72 |
| 01/21 | 4,654 | 4,669 | 4,601 | 4,624 | -1.62% | 548,800 | 2兆26億 | -3.22% | 16.21 | 1.71 |
| 01/20 | 4,815 | 4,830 | 4,700 | 4,700 | -2.89% | 530,100 | 2兆355億 | -1.69% | 16.47 | 1.74 |
| 01/19 | 4,843 | 4,847 | 4,790 | 4,840 | -0.62% | 654,000 | 2兆961億 | +1.17% | 16.96 | 1.79 |
| 01/16 | 4,908 | 4,980 | 4,854 | 4,870 | -1.72% | 590,600 | 2兆1091億 | +1.9% | 17.07 | 1.8 |
| 01/15 | 4,926 | 4,979 | 4,911 | 4,955 | -0.48% | 506,100 | 2兆1459億 | +3.79% | 17.37 | 1.84 |
| 01/14 | 4,935 | 5,008 | 4,911 | 4,979 | +0.55% | 386,400 | 2兆1563億 | +4.49% | 17.45 | 1.84 |
| 01/13 | 5,033 | 5,034 | 4,938 | 4,952 | +0.51% | 585,900 | 2兆1446億 | +4.06% | 17.36 | 1.83 |
| 01/09 | 4,912 | 4,999 | 4,852 | 4,927 | +0.59% | 712,600 | 2兆1338億 | +3.66% | 17.27 | 1.83 |
| 01/08 | 4,820 | 4,956 | 4,814 | 4,898 | +1.26% | 841,600 | 2兆1212億 | +3.16% | 17.17 | 1.81 |
| 01/07 | 4,825 | 4,918 | 4,793 | 4,837 | -0.17% | 706,900 | 2兆948億 | +1.81% | 16.95 | 1.79 |
| 01/06 | 4,714 | 4,865 | 4,701 | 4,845 | +3.22% | 665,100 | 2兆983億 | +1.76% | 16.98 | 1.8 |
| 01/05 | 4,738 | 4,759 | 4,641 | 4,694 | +0.56% | 605,800 | 2兆329億 | -1.57% | 16.45 | 1.74 |
| 2025 | ||||||||||
| 12/30 | 4,742 | 4,744 | 4,668 | 4,668 | -1.56% | 397,400 | 2兆216億 | -2.34% | 16.36 | 1.73 |
| 12/29 | 4,782 | 4,790 | 4,715 | 4,742 | -0.23% | 424,600 | 2兆537億 | -1% | 16.62 | 1.76 |
| 12/26 | 4,778 | 4,793 | 4,724 | 4,753 | +0.21% | 183,800 | 2兆584億 | -0.98% | 16.66 | 1.76 |
| 12/25 | 4,791 | 4,823 | 4,700 | 4,743 | -0.11% | 157,800 | 2兆541億 | -1.21% | 16.62 | 1.76 |
| 12/24 | 4,776 | 4,812 | 4,725 | 4,748 | -0.5% | 309,000 | 2兆563億 | -1.1% | 16.64 | 1.76 |
| 12/23 | 4,721 | 4,807 | 4,686 | 4,772 | +1.84% | 371,000 | 2兆667億 | -0.65% | 16.73 | 1.77 |
| 12/22 | 4,714 | 4,721 | 4,630 | 4,686 | +0.04% | 298,700 | 2兆294億 | -2.54% | 16.42 | 1.74 |
| 12/19 | 4,698 | 4,732 | 4,681 | 4,684 | +0.62% | 753,800 | 2兆286億 | -2.86% | 16.42 | 1.74 |
| 12/18 | 4,648 | 4,670 | 4,617 | 4,655 | +0.32% | 471,400 | 2兆160億 | -3.74% | 16.32 | 1.72 |
| 12/17 | 4,682 | 4,693 | 4,608 | 4,640 | -1.13% | 470,900 | 2兆95億 | -4.33% | 16.26 | 1.72 |
| 12/16 | 4,742 | 4,745 | 4,689 | 4,693 | -1.72% | 743,700 | 2兆325億 | -3.56% | 16.45 | 1.74 |
| 12/15 | 4,771 | 4,804 | 4,723 | 4,775 | +0.25% | 611,800 | 2兆680億 | -2.13% | 16.74 | 1.77 |
| 12/12 | 4,727 | 4,798 | 4,727 | 4,763 | +1.43% | 816,300 | 2兆628億 | -2.52% | 16.69 | 1.76 |
| 12/11 | 4,800 | 4,803 | 4,696 | 4,696 | -1.65% | 371,500 | 2兆338億 | -3.97% | 16.46 | 1.74 |
| 12/10 | 4,721 | 4,798 | 4,715 | 4,775 | +1.27% | 440,100 | 2兆680億 | -2.47% | 16.74 | 1.77 |
| 12/09 | 4,739 | 4,761 | 4,695 | 4,715 | -1.05% | 533,100 | 2兆420億 | -3.8% | 16.53 | 1.75 |
| 12/08 | 4,713 | 4,783 | 4,681 | 4,765 | +0.95% | 354,100 | 2兆636億 | -3.09% | 16.7 | 1.77 |
| 12/05 | 4,783 | 4,814 | 4,696 | 4,720 | -2.3% | 544,000 | 2兆441億 | -4.26% | 16.54 | 1.75 |
| 12/04 | 4,799 | 4,904 | 4,792 | 4,831 | +0.67% | 301,300 | 2兆922億 | -2.31% | 16.93 | 1.79 |
| 12/03 | 4,840 | 4,848 | 4,774 | 4,799 | 0% | 472,700 | 2兆784億 | -3.05% | 16.82 | 1.78 |
| 12/02 | 4,958 | 4,970 | 4,794 | 4,799 | -3.44% | 584,000 | 2兆784億 | -3.28% | 16.82 | 1.78 |
| 12/01 | 5,062 | 5,093 | 4,970 | 4,970 | -2.22% | 298,300 | 2兆1524億 | -0.04% | 17.42 | 1.84 |
| 11/28 | 5,079 | 5,119 | 5,035 | 5,083 | +0.65% | 506,000 | 2兆2014億 | +2.34% | 17.82 | 1.88 |
| 11/27 | 5,000 | 5,069 | 4,995 | 5,050 | +1.32% | 361,900 | 2兆1871億 | +1.84% | 17.7 | 1.87 |
| 11/26 | 4,929 | 4,995 | 4,903 | 4,984 | +1.69% | 489,400 | 2兆1585億 | +0.61% | 17.47 | 1.85 |
| 11/25 | 4,990 | 5,022 | 4,850 | 4,901 | -1.74% | 704,300 | 2兆1225億 | -1.01% | 17.18 | 1.82 |
| 11/21 | 4,779 | 4,988 | 4,779 | 4,988 | +4.37% | 1,169,200 | 2兆1602億 | +0.77% | 17.48 | 1.85 |
| 11/20 | 4,890 | 4,935 | 4,772 | 4,779 | +0.61% | 433,700 | 2兆697億 | -3.4% | 16.75 | 1.77 |
| 11/19 | 4,821 | 4,830 | 4,728 | 4,750 | -0.9% | 493,900 | 2兆571億 | -4.14% | 16.65 | 1.76 |
| 11/18 | 4,846 | 4,880 | 4,774 | 4,793 | -2.16% | 586,400 | 2兆758億 | -3.46% | 16.8 | 1.78 |
| 11/17 | 4,970 | 5,021 | 4,899 | 4,899 | -2.8% | 430,900 | 2兆1217億 | -1.51% | 17.17 | 1.82 |
| 11/14 | 5,010 | 5,040 | 4,957 | 5,040 | +0.28% | 386,500 | 2兆1827億 | +1.12% | 17.66 | 1.87 |
| 11/13 | 5,037 | 5,085 | 5,023 | 5,026 | -0.04% | 332,600 | 2兆1767億 | +0.76% | 17.62 | 1.86 |
| 11/12 | 5,024 | 5,110 | 4,985 | 5,028 | +0.08% | 490,600 | 2兆1775億 | +0.66% | 17.62 | 1.86 |
| 11/11 | 5,072 | 5,092 | 5,010 | 5,024 | +0.04% | 370,800 | 2兆1758億 | +0.44% | 17.61 | 1.86 |
| 11/10 | 4,999 | 5,032 | 4,938 | 5,022 | +1.48% | 492,800 | 2兆1749億 | +0.34% | 17.6 | 1.86 |
| 11/07 | 4,924 | 4,979 | 4,898 | 4,949 | +1.52% | 575,000 | 2兆1433億 | -1.18% | 17.35 | 1.83 |
| 11/06 | 4,871 | 4,924 | 4,836 | 4,875 | +0.85% | 672,700 | 2兆1113億 | -2.77% | 17.09 | 1.81 |
| 11/05 | 4,932 | 4,969 | 4,788 | 4,834 | -1.27% | 763,900 | 2兆935億 | -3.88% | 16.94 | 1.79 |
| 11/04 | 5,114 | 5,125 | 4,896 | 4,896 | -4.52% | 1,054,200 | 2兆1204億 | -2.95% | 17.16 | 1.81 |
| 10/31 | 5,189 | 5,241 | 5,001 | 5,128 | +0.77% | 1,013,200 | 2兆2209億 | +1.18% | 17.97 | 1.9 |
| 10/30 | 5,184 | 5,250 | 4,991 | 5,089 | -0.06% | 3,813,900 | 2兆2040億 | +0.18% | 17.84 | 1.89 |
| 10/29 | 4,983 | 5,101 | 4,960 | 5,092 | +2.81% | 909,100 | 2兆2053億 | 0% | 17.85 | 1.89 |
| 10/28 | 5,047 | 5,057 | 4,933 | 4,953 | -2.62% | 639,100 | 2兆1451億 | -3.19% | 17.36 | 1.84 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,145 9/24 | 625 4/1 | 6,610,000 9/2 | - | - | 3684億2608万 3/31 |
| 2011年 3月期 | 910 4/2 | 546 3/15 | 4,182,000 4/1 | 3668億1372万 | 2200億8823万 | 2793億4275万 3/31 |
| 2012年 3月期 | 702 4/1 | 506 9/26 | 4,436,000 3/16 | 2829億7058万 | 2039億6455万 | 2354億572万 3/30 |
| 2013年 3月期 | 713 3/21 | 362 10/1 | 4,995,000 2/7 | 2874億459万 | 1459億1930万 | 2571億7269万 3/29 |
| 2014年 3月期 | 844 5/22 | 578 4/4 | 3,288,000 6/21 | 3402億964万 | 2329億8717万 | 3514億9214万 3/31 |
| 2015年 3月期 | 1,950 3/3 | 768 4/15 4/11 | 8,686,000 5/13 | 8445億3103万 | 3326億1529万 | 7093億2380万 3/31 |
| 2016年 3月期 | 1,783 8/11 | 938 1/21 | 9,314,400 10/29 | 7722億452万 | 4062億4108万 | 4621億9736万 3/31 |
| 2017年 3月期 | 1,485 3/2 | 791 6/24 | 3,345,200 5/12 | 6431億4286万 | 3425億7643万 | 5634億5950万 3/31 |
| 2018年 3月期 | 1,768 1/29 | 1,113 5/31 | 3,834,300 5/11 | 7657億813万 | 4820億3232万 | 6971億7690万 3/30 |
| 2019年 3月期 | 2,003 12/17 | 1,485 7/5 | 4,768,000 7/6 | 8674億8495万 | 6431億4286万 | 7296億2827万 3/29 |
| 2020年 3月期 | 2,712 11/19 | 1,165 3/19 | 2,925,800 5/14 | 1兆1745億 | 5045億5315万 | 6928億3867万 3/31 |
| 2021年 3月期 | 2,199 3/30 | 1,456 4/3 | 2,956,200 1/28 | 9523億7114万 | 6305億8317万 | 9105億706万 3/31 |
| 2022年 3月期 | 3,100 9/13 | 1,994 4/21 | 3,729,700 10/28 | 1兆3425億 | 8635億8711万 | 1兆87億 3/31 |
| 2023年 3月期 | 2,650 8/19 | 1,905 12/23 | 2,632,800 2/3 | 1兆1476億 | 8250億4185万 | 1兆310億 3/31 |
| 2024年 3月期 | 5,110 3/8 | 2,310 4/7 4/6 | 2,573,400 5/12 | 2兆2131億 | 1兆4億 | 2兆552億 3/29 |
| 2025年 3月期 | 5,475 10/7 | 3,637 8/5 | 2,279,800 11/1 | 2兆3711億 | 1兆5751億 | 1兆9539億 3/31 |
| 最新 | 5,875 2026/3/27 | 960,400 | 2兆5444億 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
