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
- 2026年3月31日
- 2兆3949億
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 5,700 | 5,771 | 5,657 | 5,679 | -0.56% | 653,900 | 2兆4595億 | -4.18% | 18.76 | 2.02 |
| 06/02 | 5,772 | 5,824 | 5,693 | 5,711 | -4.37% | 688,000 | 2兆4733億 | -3.6% | 18.87 | 2.03 |
| 06/01 | 6,284 | 6,318 | 5,937 | 5,972 | -3.43% | 761,500 | 2兆5864億 | +0.83% | 19.73 | 2.12 |
| 05/29 | 6,350 | 6,406 | 6,150 | 6,184 | -1.15% | 1,490,700 | 2兆6782億 | +4.55% | 20.43 | 2.2 |
| 05/28 | 6,298 | 6,377 | 6,203 | 6,256 | -1.84% | 633,100 | 2兆7094億 | +6.05% | 20.67 | 2.22 |
| 05/27 | 6,419 | 6,509 | 6,319 | 6,373 | -0.45% | 517,800 | 2兆7601億 | +8.29% | 21.06 | 2.27 |
| 05/26 | 6,375 | 6,491 | 6,309 | 6,402 | +1.8% | 585,100 | 2兆7726億 | +9.03% | 21.15 | 2.28 |
| 05/25 | 6,227 | 6,429 | 6,227 | 6,289 | +1.57% | 917,300 | 2兆7237億 | +7.49% | 20.78 | 2.24 |
| 05/22 | 6,144 | 6,278 | 6,100 | 6,192 | +5.81% | 975,900 | 2兆6817億 | +6.08% | 20.46 | 2.2 |
| 05/21 | 5,917 | 5,959 | 5,820 | 5,852 | +0.6% | 462,000 | 2兆5344億 | +0.48% | 19.34 | 2.08 |
| 05/20 | 5,828 | 5,888 | 5,799 | 5,817 | -2.61% | 605,300 | 2兆5193億 | -0.17% | 19.22 | 2.07 |
| 05/19 | 6,021 | 6,101 | 5,879 | 5,973 | -0.35% | 507,300 | 2兆5868億 | +2.47% | 19.74 | 2.12 |
| 05/18 | 6,061 | 6,108 | 5,927 | 5,994 | -1.99% | 776,800 | 2兆5959億 | +2.92% | 19.81 | 2.13 |
| 05/15 | 6,114 | 6,231 | 6,077 | 6,116 | +0.38% | 875,100 | 2兆6487億 | +5.14% | 20.21 | 2.17 |
| 05/14 | 6,000 | 6,108 | 5,966 | 6,093 | +3.15% | 865,200 | 2兆6388億 | +4.98% | 20.13 | 2.17 |
| 05/13 | 5,739 | 5,925 | 5,709 | 5,907 | +2.07% | 1,059,800 | 2兆5582億 | +1.93% | 19.52 | 2.1 |
| 05/12 | 6,162 | 6,162 | 5,650 | 5,787 | -6.65% | 2,298,400 | 2兆5063億 | -0.03% | 19.12 | 2.06 |
| 05/11 | 5,736 | 6,225 | 5,680 | 6,199 | +9.99% | 2,340,700 | 2兆6847億 | +7.12% | 20.48 | 2.2 |
| 05/08 | 5,722 | 5,800 | 5,538 | 5,636 | -1.09% | 895,500 | 2兆4409億 | -2.17% | 18.62 | 2 |
| 05/07 | 5,468 | 5,782 | 5,468 | 5,698 | +3.15% | 1,653,600 | 2兆4677億 | -1.21% | 18.83 | 2.03 |
| 05/01 | 5,550 | 5,621 | 5,485 | 5,524 | -0.29% | 588,800 | 2兆3924億 | -4.35% | 18.25 | 1.96 |
| 04/30 | 5,652 | 5,675 | 5,492 | 5,540 | -2.41% | 892,900 | 2兆3993億 | -4.37% | 18.31 | 1.97 |
| 04/28 | 5,651 | 5,691 | 5,615 | 5,677 | +0.91% | 598,700 | 2兆4586億 | -2.27% | 18.76 | 2.02 |
| 04/27 | 5,661 | 5,711 | 5,569 | 5,626 | -1.12% | 539,400 | 2兆4365億 | -3.27% | 18.59 | 2 |
| 04/24 | 5,602 | 5,753 | 5,597 | 5,690 | +1.61% | 711,600 | 2兆4642億 | -2.28% | 18.8 | 2.02 |
| 04/23 | 5,634 | 5,694 | 5,600 | 5,600 | -1.51% | 944,000 | 2兆4253億 | -4.03% | 18.5 | 1.99 |
| 04/22 | 5,710 | 5,740 | 5,637 | 5,686 | -1.49% | 535,300 | 2兆4625億 | -3.02% | 18.79 | 2.02 |
| 04/21 | 5,872 | 5,942 | 5,772 | 5,772 | 0% | 616,600 | 2兆4998億 | -1.9% | 19.07 | 2.05 |
| 04/20 | 5,815 | 5,875 | 5,731 | 5,772 | -2.42% | 499,000 | 2兆4998億 | -2.2% | 19.07 | 2.05 |
| 04/17 | 6,040 | 6,076 | 5,886 | 5,915 | -2.13% | 497,600 | 2兆5617億 | +0.22% | 19.54 | 2.1 |
| 04/16 | 5,861 | 6,044 | 5,845 | 6,044 | +3.07% | 537,300 | 2兆6176億 | +2.61% | 19.97 | 2.15 |
| 04/15 | 5,857 | 5,891 | 5,759 | 5,864 | -1.56% | 745,000 | 2兆5396億 | -0.22% | 19.38 | 2.09 |
| 04/14 | 5,971 | 6,009 | 5,898 | 5,957 | +1.46% | 636,600 | 2兆5799億 | +1.52% | 19.68 | 2.12 |
| 04/13 | 5,821 | 5,907 | 5,783 | 5,871 | -0.61% | 487,000 | 2兆5426億 | +0.36% | 19.4 | 2.09 |
| 04/10 | 5,930 | 5,979 | 5,846 | 5,907 | +0.61% | 585,000 | 2兆5582億 | +1.04% | 19.52 | 2.1 |
| 04/09 | 5,895 | 5,942 | 5,795 | 5,871 | +0.22% | 671,200 | 2兆5426億 | +0.53% | 19.4 | 2.09 |
| 04/08 | 5,970 | 5,976 | 5,858 | 5,858 | +0.77% | 885,000 | 2兆5370億 | +0.41% | 19.36 | 2.08 |
| 04/07 | 5,808 | 5,860 | 5,755 | 5,813 | +0.43% | 472,600 | 2兆5175億 | -0.34% | 19.21 | 2.07 |
| 04/06 | 5,800 | 5,860 | 5,761 | 5,788 | -1.38% | 304,100 | 2兆5067億 | -0.98% | 19.12 | 2.06 |
| 04/03 | 5,829 | 5,890 | 5,797 | 5,869 | +1.89% | 425,300 | 2兆5418億 | +0.27% | 19.39 | 2.09 |
| 04/02 | 5,820 | 5,884 | 5,701 | 5,760 | +0.31% | 622,800 | 2兆4946億 | -1.59% | 19.03 | 2.05 |
| 04/01 | 5,733 | 5,779 | 5,623 | 5,742 | +3.78% | 714,100 | 2兆4868億 | -1.93% | 18.97 | 2.04 |
| 03/31 | 5,782 | 5,793 | 5,533 | 5,533 | -4.83% | 966,200 | 2兆3963億 | -5.55% | 19.33 | 1.97 |
| 03/30 | 5,653 | 5,830 | 5,637 | 5,814 | -1.04% | 800,800 | 2兆5180億 | -0.94% | 20.31 | 2.07 |
| 03/27 | 5,869 | 5,926 | 5,836 | 5,875 | -1.57% | 960,400 | 2兆5444億 | +0.17% | 20.53 | 2.09 |
| 03/26 | 6,009 | 6,054 | 5,942 | 5,969 | +0.24% | 488,000 | 2兆5851億 | +1.88% | 20.85 | 2.12 |
| 03/25 | 6,040 | 6,078 | 5,898 | 5,955 | +1.97% | 696,300 | 2兆5790億 | +2% | 20.81 | 2.12 |
| 03/24 | 5,861 | 5,970 | 5,763 | 5,840 | +0.33% | 936,000 | 2兆5292億 | +0.41% | 20.4 | 2.08 |
| 03/23 | 5,823 | 5,890 | 5,691 | 5,821 | -2.81% | 1,024,600 | 2兆5210億 | +0.38% | 20.34 | 2.07 |
| 03/19 | 6,228 | 6,278 | 5,989 | 5,989 | -4.85% | 896,400 | 2兆5937億 | +3.47% | 20.92 | 2.13 |
| 03/18 | 6,250 | 6,318 | 6,180 | 6,294 | +1.43% | 846,400 | 2兆7258億 | +9.08% | 21.99 | 2.24 |
| 03/17 | 6,310 | 6,330 | 6,132 | 6,205 | -0.45% | 916,500 | 2兆6873億 | +8.08% | 21.68 | 2.21 |
| 03/16 | 5,855 | 6,347 | 5,830 | 6,233 | +7.99% | 1,810,500 | 2兆6994億 | +9.03% | 21.78 | 2.22 |
| 03/13 | 5,486 | 5,803 | 5,486 | 5,772 | +2.76% | 1,146,600 | 2兆4998億 | +1.42% | 20.17 | 2.05 |
| 03/12 | 5,639 | 5,694 | 5,584 | 5,617 | -1.42% | 631,700 | 2兆4326億 | -0.95% | 19.62 | 2 |
| 03/11 | 5,696 | 5,735 | 5,646 | 5,698 | +0.94% | 464,200 | 2兆4677億 | +0.99% | 19.91 | 2.03 |
| 03/10 | 5,706 | 5,706 | 5,594 | 5,645 | +2.52% | 667,400 | 2兆4448億 | +0.7% | 19.72 | 2.01 |
| 03/09 | 5,435 | 5,569 | 5,411 | 5,506 | -4.53% | 1,020,000 | 2兆3846億 | -1.11% | 19.24 | 1.96 |
| 03/06 | 5,719 | 5,768 | 5,679 | 5,767 | -0.16% | 574,500 | 2兆4976億 | +4.25% | 20.15 | 2.05 |
| 03/05 | 5,906 | 5,930 | 5,766 | 5,776 | +1.23% | 811,300 | 2兆5015億 | +5.36% | 20.18 | 2.05 |
| 03/04 | 5,738 | 5,799 | 5,568 | 5,706 | -2.26% | 822,800 | 2兆4712億 | +5.02% | 19.94 | 2.03 |
| 03/03 | 6,130 | 6,147 | 5,822 | 5,838 | -4.48% | 1,030,800 | 2兆5283億 | +8.33% | 20.4 | 2.08 |
| 03/02 | 5,893 | 6,129 | 5,855 | 6,112 | +1.99% | 782,600 | 2兆6470億 | +14.39% | 21.35 | 2.17 |
| 02/27 | 5,840 | 6,018 | 5,809 | 5,993 | +2.39% | 860,800 | 2兆5955億 | +13.42% | 20.94 | 2.13 |
| 02/26 | 5,900 | 5,910 | 5,833 | 5,853 | +0.64% | 724,900 | 2兆5348億 | +11.93% | 20.45 | 2.08 |
| 02/25 | 5,927 | 5,927 | 5,790 | 5,816 | +0.09% | 805,100 | 2兆5188億 | +12.21% | 20.32 | 2.07 |
| 02/24 | 5,810 | 5,886 | 5,715 | 5,811 | -0.12% | 873,900 | 2兆5167億 | +12.97% | 20.3 | 2.07 |
| 02/20 | 5,783 | 5,918 | 5,709 | 5,818 | +1.8% | 876,200 | 2兆5197億 | +13.94% | 20.33 | 2.07 |
| 02/19 | 5,730 | 5,750 | 5,645 | 5,715 | -0.03% | 601,100 | 2兆4751億 | +12.68% | 19.97 | 2.03 |
| 02/18 | 5,530 | 5,717 | 5,482 | 5,717 | +4.65% | 906,500 | 2兆4759億 | +13.39% | 19.97 | 2.03 |
| 02/17 | 5,399 | 5,472 | 5,376 | 5,463 | +1.35% | 495,900 | 2兆3659億 | +9% | 19.09 | 1.94 |
| 02/16 | 5,367 | 5,421 | 5,343 | 5,390 | -0.74% | 692,100 | 2兆3343億 | +8.02% | 18.83 | 1.92 |
| 02/13 | 5,472 | 5,534 | 5,352 | 5,430 | -1.95% | 935,700 | 2兆3516億 | +9.23% | 18.97 | 1.93 |
| 02/12 | 5,550 | 5,594 | 5,466 | 5,538 | -0.18% | 1,240,400 | 2兆3984億 | +11.95% | 19.35 | 1.97 |
| 02/10 | 5,565 | 5,629 | 5,526 | 5,548 | -0.31% | 962,700 | 2兆4027億 | +12.79% | 19.38 | 1.97 |
| 02/09 | 5,659 | 5,670 | 5,493 | 5,565 | -0.63% | 1,186,900 | 2兆4101億 | +13.92% | 19.44 | 1.98 |
| 02/06 | 5,488 | 5,647 | 5,374 | 5,600 | +0.48% | 1,351,900 | 2兆4253億 | +15.49% | 19.57 | 1.99 |
| 02/05 | 5,476 | 5,615 | 5,373 | 5,573 | +5.63% | 2,780,200 | 2兆4136億 | +15.74% | 19.47 | 1.98 |
| 02/04 | 4,917 | 5,326 | 4,865 | 5,276 | +7.94% | 2,111,400 | 2兆2849億 | +10.33% | 18.43 | 1.88 |
| 02/03 | 4,851 | 4,904 | 4,826 | 4,888 | +1.66% | 724,600 | 2兆1169億 | +2.67% | 17.08 | 1.74 |
| 02/02 | 4,825 | 4,873 | 4,746 | 4,808 | +2.56% | 1,052,000 | 2兆823億 | +1.11% | 16.8 | 1.71 |
| 01/30 | 4,646 | 4,712 | 4,591 | 4,688 | +1.8% | 745,000 | 2兆303億 | -1.39% | 16.38 | 1.67 |
| 01/29 | 4,490 | 4,640 | 4,465 | 4,605 | +1.77% | 831,300 | 1兆9943億 | -3.13% | 16.09 | 1.64 |
| 01/28 | 4,505 | 4,567 | 4,500 | 4,525 | -0.59% | 836,500 | 1兆9597億 | -4.88% | 15.81 | 1.61 |
| 01/27 | 4,562 | 4,635 | 4,542 | 4,552 | -1.11% | 461,900 | 1兆9714億 | -4.41% | 15.9 | 1.62 |
| 01/26 | 4,630 | 4,676 | 4,551 | 4,603 | -1.56% | 624,900 | 1兆9935億 | -3.42% | 16.08 | 1.64 |
| 01/23 | 4,680 | 4,715 | 4,637 | 4,676 | +0.62% | 452,000 | 2兆251億 | -1.95% | 16.34 | 1.66 |
| 01/22 | 4,625 | 4,650 | 4,597 | 4,647 | +0.5% | 692,700 | 2兆125億 | -2.64% | 16.24 | 1.65 |
| 01/21 | 4,654 | 4,669 | 4,601 | 4,624 | -1.62% | 548,800 | 2兆26億 | -3.22% | 16.16 | 1.64 |
| 01/20 | 4,815 | 4,830 | 4,700 | 4,700 | -2.89% | 530,100 | 2兆355億 | -1.69% | 16.42 | 1.67 |
| 01/19 | 4,843 | 4,847 | 4,790 | 4,840 | -0.62% | 654,000 | 2兆961億 | +1.17% | 16.91 | 1.72 |
| 01/16 | 4,908 | 4,980 | 4,854 | 4,870 | -1.72% | 590,600 | 2兆1091億 | +1.9% | 17.01 | 1.73 |
| 01/15 | 4,926 | 4,979 | 4,911 | 4,955 | -0.48% | 506,100 | 2兆1459億 | +3.79% | 17.31 | 1.76 |
| 01/14 | 4,935 | 5,008 | 4,911 | 4,979 | +0.55% | 386,400 | 2兆1563億 | +4.49% | 17.4 | 1.77 |
| 01/13 | 5,033 | 5,034 | 4,938 | 4,952 | +0.51% | 585,900 | 2兆1446億 | +4.06% | 17.3 | 1.76 |
| 01/09 | 4,912 | 4,999 | 4,852 | 4,927 | +0.59% | 712,600 | 2兆1338億 | +3.66% | 17.21 | 1.75 |
| 01/08 | 4,820 | 4,956 | 4,814 | 4,898 | +1.26% | 841,600 | 2兆1212億 | +3.16% | 17.11 | 1.74 |
| 01/07 | 4,825 | 4,918 | 4,793 | 4,837 | -0.17% | 706,900 | 2兆948億 | +1.81% | 16.9 | 1.72 |
| 01/06 | 4,714 | 4,865 | 4,701 | 4,845 | +3.22% | 665,100 | 2兆983億 | +1.76% | 16.93 | 1.72 |
| 01/05 | 4,738 | 4,759 | 4,641 | 4,694 | +0.56% | 605,800 | 2兆329億 | -1.57% | 16.4 | 1.67 |
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 |
| 2026年 3月期 | 6,347 3/16 | 4,021 4/7 | 3,813,900 10/30 | 2兆7488億 | 1兆7414億 | 2兆3949億 3/31 |
| 最新 | 5,679 2026/6/3 | 653,900 | 2兆4595億 | |||
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。
