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
09/30	1,197	1,213	1,182	1,203	+1.01%	65,500	-	-0.25%	-	-
09/29	1,205	1,212	1,191	1,191	-3.41%	59,200	-	-1.16%	-	-
09/28	1,240	1,240	1,226	1,233	0%	56,600	-	+2.41%	-	-
09/25	1,231	1,241	1,231	1,233	+0.49%	50,100	-	+2.58%	-	-
09/24	1,240	1,247	1,225	1,227	-0.49%	54,500	-	+2.25%	-	-
09/18	1,205	1,234	1,204	1,233	+2.07%	78,600	-	+2.84%	-	-
09/17	1,195	1,210	1,189	1,208	+0.92%	28,500	-	+0.83%	-	-
09/16	1,199	1,204	1,190	1,197	+0.25%	39,900	-	0%	-	-
09/15	1,184	1,197	1,180	1,194	-0.08%	43,700	-	-0.17%	-	-
09/14	1,175	1,195	1,170	1,195	+1.27%	63,200	-	0%	-	-
09/11	1,162	1,187	1,156	1,180	-0.08%	68,000	-	-0.92%	-	-
09/10	1,183	1,183	1,171	1,181	-0.17%	44,500	-	-0.51%	-	-
09/09	1,176	1,196	1,174	1,183	0%	36,400	-	0%	-	-
09/08	1,188	1,196	1,177	1,183	-1.09%	41,400	-	+0.42%	-	-
09/07	1,213	1,215	1,196	1,196	-0.5%	32,000	-	+1.96%	-	-
09/04	1,192	1,208	1,175	1,202	0%	43,700	-	+2.91%	-	-
09/03	1,207	1,217	1,196	1,202	-0.17%	47,400	-	+3.35%	-	-
09/02	1,231	1,231	1,204	1,204	-3.29%	68,500	-	+3.88%	-	-
09/01	1,243	1,257	1,235	1,245	+0.24%	68,500	-	+7.89%	-	-
08/31	1,212	1,251	1,208	1,242	+2.48%	77,700	-	+8.09%	-	-
08/28	1,221	1,229	1,212	1,212	-0.49%	47,800	-	+5.94%	-	-
08/27	1,204	1,223	1,202	1,218	+1.16%	50,000	-	+6.75%	-	-
08/26	1,206	1,214	1,199	1,204	+0.33%	45,000	-	+5.89%	-	-
08/25	1,200	1,204	1,191	1,200	+0.5%	31,600	-	+5.82%	-	-
08/24	1,173	1,203	1,170	1,194	+1.44%	33,500	-	+5.57%	-	-
08/21	1,173	1,180	1,168	1,177	+0.68%	28,400	-	+4.44%	-	-
08/20	1,157	1,177	1,150	1,169	+0.52%	41,200	-	+3.91%	-	-
08/19	1,192	1,194	1,160	1,163	-2.84%	53,800	-	+3.56%	-	-
08/18	1,199	1,206	1,186	1,197	0%	41,700	-	+6.88%	-	-
08/17	1,191	1,214	1,179	1,197	-0.25%	64,900	-	+7.07%	-	-
08/14	1,192	1,202	1,177	1,200	+0.67%	70,200	-	+7.62%	-	-
08/13	1,180	1,192	1,163	1,192	+1.45%	85,100	-	+7.19%	-	-
08/12	1,156	1,179	1,145	1,175	+1.03%	115,200	-	+5.95%	-	-
08/10	1,097	1,176	1,076	1,163	+6.6%	276,600	-	+5.06%	-	-
08/07	1,093	1,098	1,087	1,091	+0.74%	82,100	-	-1.27%	-	-
08/06	1,075	1,086	1,075	1,083	+0.74%	37,200	-	-2.08%	-	-
08/05	1,070	1,079	1,067	1,075	+0.75%	36,000	-	-2.89%	-	-
08/04	1,067	1,080	1,064	1,067	0%	39,000	-	-3.61%	-	-
08/03	1,071	1,075	1,055	1,067	-0.37%	66,100	-	-3.87%	-	-
07/31	1,079	1,084	1,065	1,071	-0.74%	59,700	-	-3.6%	-	-
07/30	1,083	1,086	1,073	1,079	-0.37%	71,700	-	-3.05%	-	-
07/29	1,090	1,090	1,077	1,083	-0.64%	61,700	-	-2.87%	-	-
07/28	1,124	1,124	1,083	1,090	-3.02%	86,100	-	-2.33%	-	-
07/27	1,126	1,127	1,116	1,124	+0.81%	60,500	-	+0.54%	-	-
07/24	1,120	1,125	1,110	1,115	-1.24%	41,200	-	-0.27%	-	-
07/23	1,126	1,134	1,124	1,129	+0.27%	38,300	-	+0.89%	-	-
07/22	1,126	1,136	1,122	1,126	0%	47,800	-	+0.81%	-	-
07/21	1,121	1,130	1,120	1,126	+0.99%	66,600	-	+0.9%	-	-
07/17	1,110	1,116	1,107	1,115	+0.36%	42,900	-	0%	-	-
07/16	1,111	1,126	1,111	1,111	-0.89%	36,000	-	-0.27%	-	-
07/15	1,115	1,126	1,108	1,121	+1.63%	39,400	-	+0.72%	-	-
07/14	1,111	1,119	1,103	1,103	-0.72%	53,500	-	-0.81%	-	-
07/13	1,139	1,145	1,108	1,111	-2.11%	257,800	-	0%	-	-
07/10	1,136	1,138	1,122	1,135	+0.53%	86,500	-	+2.34%	-	-
07/09	1,126	1,138	1,121	1,129	+0.8%	106,000	-	+1.99%	-	-
07/08	1,130	1,134	1,120	1,120	-0.53%	64,900	-	+1.27%	-	-
07/07	1,121	1,133	1,121	1,126	+0.9%	66,900	-	+1.99%	-	-
07/06	1,118	1,125	1,113	1,116	0%	55,700	-	+1.36%	-	-
07/03	1,109	1,123	1,109	1,116	+0.45%	47,800	-	+1.55%	-	-
07/02	1,113	1,120	1,099	1,111	+0.91%	52,700	-	+1.09%	-	-
07/01	1,100	1,107	1,089	1,101	+0.64%	57,800	-	+0.27%	-	-
06/30	1,118	1,118	1,092	1,094	-2.32%	78,500	-	-0.45%	-	-
06/29	1,121	1,126	1,106	1,120	+1.08%	100,400	-	+1.91%	-	-
06/26	1,120	1,125	1,100	1,108	-1.42%	96,800	-	+1%	-	-
06/25	1,112	1,126	1,111	1,124	+1.17%	63,600	-	+2.55%	-	-
06/24	1,112	1,117	1,102	1,111	-0.09%	44,700	-	+1.65%	-	-
06/23	1,140	1,141	1,106	1,112	-1.94%	110,000	-	+1.83%	-	-
06/22	1,130	1,138	1,120	1,134	-0.26%	88,000	-	+3.94%	-	-
06/19	1,175	1,202	1,100	1,137	+0.35%	453,500	-	+4.41%	-	-
06/18	1,100	1,144	1,100	1,133	+3.75%	286,200	-	+4.14%	-	-
06/17	1,108	1,112	1,065	1,092	-0.64%	435,200	-	+0.37%	-	-
06/16	1,099	1,102	1,092	1,099	-0.09%	43,200	-	+0.92%	-	-
06/15	1,100	1,108	1,098	1,100	+0.73%	83,700	-	+1.01%	-	-
06/12	1,097	1,100	1,084	1,092	+0.37%	84,500	-	+0.28%	-	-
06/11	1,084	1,088	1,071	1,088	+0.74%	54,600	-	-0.18%	-	-
06/10	1,073	1,082	1,070	1,080	+0.28%	52,200	-	-1.01%	-	-
06/09	1,082	1,083	1,068	1,077	+0.37%	44,100	-	-1.28%	-	-
06/08	1,085	1,089	1,063	1,073	-1.2%	73,200	-	-1.74%	-	-
06/05	1,091	1,095	1,075	1,086	-0.64%	73,200	-	-0.64%	-	-
06/04	1,066	1,098	1,060	1,093	+1.86%	87,700	-	0%	-	-
06/03	1,064	1,077	1,055	1,073	+1.61%	48,300	-	-1.83%	-	-
06/02	1,062	1,063	1,044	1,056	-1.12%	76,100	-	-3.47%	-	-
06/01	1,100	1,100	1,066	1,068	-3%	64,900	-	-2.55%	-	-
05/29	1,100	1,117	1,100	1,101	-0.27%	63,200	-	+0.36%	-	-
05/28	1,105	1,116	1,097	1,104	-0.81%	305,400	-	+0.64%	-	-
05/27	1,095	1,126	1,090	1,113	+1.27%	83,500	-	+1.46%	-	-
05/26	1,064	1,104	1,059	1,099	+2.9%	84,500	-	+0.27%	-	-
05/25	1,071	1,086	1,063	1,068	-0.74%	54,800	-	-2.64%	-	-
05/22	1,071	1,079	1,062	1,076	+0.94%	41,100	-	-2%	-	-
05/21	1,099	1,105	1,065	1,066	-2.11%	79,800	-	-3%	-	-
05/20	1,085	1,091	1,071	1,089	+0.83%	142,500	-	-1.09%	-	-
05/19	1,085	1,087	1,070	1,080	+0.28%	95,000	-	-1.91%	-	-
05/18	1,075	1,099	1,070	1,077	-3.84%	168,500	-	-2.27%	-	-
05/15	1,126	1,127	1,109	1,120	-0.8%	66,600	-	+1.54%	-	-
05/14	1,116	1,131	1,110	1,129	+1.99%	44,800	-	+2.45%	-	-
05/13	1,110	1,118	1,103	1,107	-0.45%	41,300	-	+0.45%	-	-
05/12	1,104	1,113	1,104	1,112	+0.18%	57,500	-	+1%	-	-
05/11	1,103	1,124	1,100	1,110	+0.91%	108,200	-	+0.73%	-	-
05/08	1,110	1,110	1,092	1,100	-0.81%	75,800	-	-0.09%	-	-
05/07	1,102	1,114	1,095	1,109	+0.82%	75,800	-	+0.73%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	589 1/14	443 4/8	149,000 7/13	-	-	308億4523万 3/31
2011年 3月期	568 4/12 4/1	365 3/16	163,000 7/12	315億6773万	202億8560万	276億2176万 3/31
2012年 3月期	517 3/12	400 8/9	166,000 7/12	287億3330万	222億3080万	281億7753万 3/30
2013年 3月期	541 3/29	401 11/13 11/12	144,000 12/12	300億6715万	222億8637万	294億5581万 3/29
2014年 3月期	629 12/27	467 6/7	188,000 12/12	349億5793万	259億5445万	314億8314万 3/31
2015年 3月期	660 3/13	511 4/14	130,000 12/12	366億8116万	284億11万	338億4992万 3/31
2016年 3月期	690 8/11 8/10	565 2/12	119,000 7/13	383億4849万	314億130万	353億3494万 3/31
2017年 3月期	780 3/28	570 6/17	163,000 6/17	433億5047万	316億7918万	394億7182万 3/31
2018年 3月期	993 11/13	702 4/24	124,900 11/13	551億8848万	390億1542万	488億5637万 3/30
2019年 3月期	1,040 5/16	728 2/8	117,200 12/12	578億62万	404億6043万	471億4476万 3/29
2020年 3月期	907 11/8	524 3/13	138,000 3/27	504億881万	291億2262万	398億5761万 3/31
2021年 3月期	878 9/30	616 4/15	197,700 12/14	487億9706万	342億3575万	405億7516万 3/31
2022年 3月期	825 9/21	626 6/21	695,700 5/27	458億5145万	347億9153万	364億8989万 3/31
2023年 3月期	740 3/9	610 4/27	192,400 10/28	411億2736万	339億229万	388億6363万 3/31
2024年 3月期	944 3/8	688 4/7 4/5	168,700 3/7	524億6518万	382億3733万	492億4172万 3/29
2025年 3月期	1,032 3/12	724 3/4	2,219,000 3/5	573億5600万	402億3812万	490億2077万 3/31
2026年 3月期	1,198 3/23	779 4/7	687,800 3/23	665億8187万	432億9489万	607億2374万 3/31
最新	1,203 2026/9/30		65,500	668億5976万

高圧ガス工業（4097）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート