- 4100
- 2026/09/30
- 時価
- 121億円
- PER 予
- 23.15倍
- 2010年以降
- 赤字-164.84倍
（2010-2026年） - PBR
- 1.02倍
- 2010年以降
- 0.47-2.19倍
（2010-2026年） - 配当 予
- 0%
- ROE 予
- 4.4%
- ROA 予
- 0.97%
- 資料
- Link
- CSV,JSON
戸田工業（4100）の時価総額の推移
- 2010年3月31日
- 333億8979万
- 2011年3月31日
- 358億934万
- 2012年3月30日
- 288億4103万
- 2013年3月29日
- 194億5612万
- 2014年3月31日
- 149億1922万
- 2015年3月31日
- 249億3834万
- 2016年3月31日
- 183億1260万
- 2017年3月31日
- 157億2145万
- 2018年3月30日
- 219億3414万
- 2019年3月29日
- 128億1298万
- 2020年3月31日
- 70億312万
- 2021年3月31日
- 124億7182万
- 2022年3月31日
- 166億6511万
- 2023年3月31日
- 146億5115万
- 2024年3月29日
- 122億4198万
- 2025年3月31日
- 65億2706万
- 2026年3月31日
- 77億879万
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,929 | 2,063 | 1,929 | 2,000 | +5.82% | 156,600 | - | +19.98% | - | - |
| 09/29 | 1,874 | 1,918 | 1,831 | 1,890 | +0.59% | 64,200 | - | +14.61% | - | - |
| 09/28 | 1,916 | 1,946 | 1,875 | 1,879 | -1.93% | 55,200 | - | +14.92% | - | - |
| 09/25 | 1,872 | 1,939 | 1,810 | 1,916 | +3.29% | 108,500 | - | +18.34% | - | - |
| 09/24 | 1,764 | 1,874 | 1,764 | 1,855 | +6.3% | 82,700 | - | +15.58% | - | - |
| 09/18 | 1,690 | 1,770 | 1,688 | 1,745 | +4.05% | 70,200 | - | +9.47% | - | - |
| 09/17 | 1,605 | 1,698 | 1,605 | 1,677 | +4.49% | 68,400 | - | +5.67% | - | - |
| 09/16 | 1,649 | 1,659 | 1,602 | 1,605 | -1.71% | 91,700 | - | +1.39% | - | - |
| 09/15 | 1,558 | 1,653 | 1,555 | 1,633 | +4.81% | 80,000 | - | +3.35% | - | - |
| 09/14 | 1,588 | 1,627 | 1,555 | 1,558 | -4.3% | 63,700 | - | -1.2% | - | - |
| 09/11 | 1,581 | 1,643 | 1,545 | 1,628 | +0.43% | 117,400 | - | +3.3% | - | - |
| 09/10 | 1,604 | 1,629 | 1,595 | 1,621 | +0.19% | 34,400 | - | +3.05% | - | - |
| 09/09 | 1,580 | 1,634 | 1,575 | 1,618 | +1.95% | 24,600 | - | +3.06% | - | - |
| 09/08 | 1,623 | 1,643 | 1,585 | 1,587 | -2.88% | 25,600 | - | +1.54% | - | - |
| 09/07 | 1,588 | 1,652 | 1,580 | 1,634 | +3.81% | 33,700 | - | +5.01% | - | - |
| 09/04 | 1,588 | 1,608 | 1,570 | 1,574 | +0.9% | 34,600 | - | +1.81% | - | - |
| 09/03 | 1,579 | 1,632 | 1,553 | 1,560 | -0.32% | 50,300 | - | +1.56% | - | - |
| 09/02 | 1,607 | 1,607 | 1,562 | 1,565 | -5.09% | 55,000 | - | +2.69% | - | - |
| 09/01 | 1,649 | 1,658 | 1,606 | 1,649 | -0.3% | 34,700 | - | +8.92% | - | - |
| 08/31 | 1,528 | 1,655 | 1,520 | 1,654 | +7.33% | 75,300 | - | +9.9% | - | - |
| 08/28 | 1,573 | 1,591 | 1,539 | 1,541 | -1.47% | 26,100 | - | +3.08% | - | - |
| 08/27 | 1,559 | 1,584 | 1,530 | 1,564 | +1.16% | 36,100 | - | +4.76% | - | - |
| 08/26 | 1,580 | 1,580 | 1,542 | 1,546 | -2.15% | 30,600 | - | +3.83% | - | - |
| 08/25 | 1,590 | 1,616 | 1,561 | 1,580 | -1.5% | 25,200 | - | +6.54% | - | - |
| 08/24 | 1,545 | 1,625 | 1,532 | 1,604 | +3.82% | 62,900 | - | +8.82% | - | - |
| 08/21 | 1,521 | 1,554 | 1,480 | 1,545 | +1.11% | 35,900 | - | +5.25% | - | - |
| 08/20 | 1,506 | 1,530 | 1,485 | 1,528 | +2.96% | 40,000 | - | +4.23% | - | - |
| 08/19 | 1,514 | 1,531 | 1,482 | 1,484 | -4.87% | 53,300 | - | +1.37% | - | - |
| 08/18 | 1,581 | 1,598 | 1,553 | 1,560 | -1.14% | 36,200 | - | +6.7% | - | - |
| 08/17 | 1,578 | 1,603 | 1,565 | 1,578 | 0% | 40,000 | - | +8.08% | - | - |
| 08/14 | 1,563 | 1,622 | 1,552 | 1,578 | -0.75% | 56,600 | - | +8.53% | - | - |
| 08/13 | 1,522 | 1,593 | 1,520 | 1,590 | +3.99% | 47,200 | - | +9.81% | - | - |
| 08/12 | 1,529 | 1,543 | 1,488 | 1,529 | -1.35% | 61,000 | - | +5.89% | - | - |
| 08/10 | 1,511 | 1,608 | 1,501 | 1,550 | +0.65% | 76,200 | - | +7.27% | - | - |
| 08/07 | 1,574 | 1,574 | 1,460 | 1,540 | +0.39% | 73,000 | - | +6.35% | - | - |
| 08/06 | 1,547 | 1,603 | 1,517 | 1,534 | -1.86% | 90,500 | - | +5.72% | - | - |
| 08/05 | 1,458 | 1,575 | 1,458 | 1,563 | +8.54% | 99,600 | - | +7.35% | - | - |
| 08/04 | 1,430 | 1,463 | 1,429 | 1,440 | +2.71% | 36,500 | - | -1.37% | - | - |
| 08/03 | 1,410 | 1,439 | 1,342 | 1,402 | -0.07% | 85,600 | - | -4.5% | - | - |
| 07/31 | 1,363 | 1,457 | 1,350 | 1,403 | +7.02% | 101,100 | - | -5.2% | - | - |
| 07/30 | 1,275 | 1,323 | 1,250 | 1,311 | +4.21% | 44,400 | - | -12.42% | - | - |
| 07/29 | 1,327 | 1,346 | 1,250 | 1,258 | -4.84% | 103,200 | - | -16.96% | - | - |
| 07/28 | 1,390 | 1,391 | 1,322 | 1,322 | -6.24% | 77,800 | - | -14.21% | - | - |
| 07/27 | 1,421 | 1,439 | 1,386 | 1,410 | -0.28% | 28,500 | - | -9.96% | - | - |
| 07/24 | 1,466 | 1,499 | 1,405 | 1,414 | -4.97% | 26,000 | - | -10.79% | - | - |
| 07/23 | 1,466 | 1,510 | 1,466 | 1,488 | +1.57% | 30,700 | - | -7.52% | - | - |
| 07/22 | 1,432 | 1,507 | 1,430 | 1,465 | +4.49% | 71,700 | - | -9.74% | - | - |
| 07/21 | 1,387 | 1,429 | 1,354 | 1,402 | +3.32% | 53,500 | - | -14.25% | - | - |
| 07/17 | 1,448 | 1,448 | 1,315 | 1,357 | -6.93% | 120,800 | - | -17.71% | - | - |
| 07/16 | 1,492 | 1,502 | 1,458 | 1,458 | -2.54% | 35,400 | - | -11.96% | - | - |
| 07/15 | 1,441 | 1,519 | 1,441 | 1,496 | +1.91% | 42,900 | - | -9.99% | - | - |
| 07/14 | 1,443 | 1,492 | 1,421 | 1,468 | +1.52% | 44,300 | - | -11.99% | - | - |
| 07/13 | 1,511 | 1,523 | 1,442 | 1,446 | -3.79% | 45,600 | - | -13.88% | - | - |
| 07/10 | 1,461 | 1,527 | 1,457 | 1,503 | +5.03% | 62,700 | - | -11.01% | - | - |
| 07/09 | 1,444 | 1,444 | 1,412 | 1,431 | +0.77% | 40,200 | - | -15.97% | - | - |
| 07/08 | 1,483 | 1,483 | 1,418 | 1,420 | -4.95% | 148,800 | - | -17.25% | - | - |
| 07/07 | 1,583 | 1,583 | 1,491 | 1,494 | -3.68% | 67,500 | - | -13.74% | - | - |
| 07/06 | 1,636 | 1,637 | 1,546 | 1,551 | -5.2% | 66,000 | - | -11.27% | - | - |
| 07/03 | 1,595 | 1,636 | 1,543 | 1,636 | +2.57% | 69,500 | - | -7.26% | - | - |
| 07/02 | 1,641 | 1,657 | 1,591 | 1,595 | -3.86% | 60,200 | - | -10.34% | - | - |
| 07/01 | 1,683 | 1,711 | 1,639 | 1,659 | -1.07% | 66,600 | - | -7.83% | - | - |
| 06/30 | 1,670 | 1,712 | 1,622 | 1,677 | +2.07% | 46,400 | - | -6.99% | - | - |
| 06/29 | 1,683 | 1,683 | 1,603 | 1,643 | -2.38% | 59,800 | - | -9.33% | - | - |
| 06/26 | 1,803 | 1,803 | 1,662 | 1,683 | -7.83% | 68,700 | - | -7.37% | - | - |
| 06/25 | 1,840 | 1,851 | 1,785 | 1,826 | +2.82% | 73,400 | - | +0.94% | - | - |
| 06/24 | 1,870 | 1,905 | 1,766 | 1,776 | -7.02% | 135,600 | - | -0.95% | - | - |
| 06/23 | 1,938 | 1,998 | 1,901 | 1,910 | -1.55% | 99,500 | - | +7.55% | - | - |
| 06/22 | 1,880 | 1,974 | 1,875 | 1,940 | +2.7% | 89,600 | - | +10.42% | - | - |
| 06/19 | 2,008 | 2,023 | 1,880 | 1,889 | -5.97% | 147,400 | - | +8.63% | - | - |
| 06/18 | 1,850 | 2,075 | 1,831 | 2,009 | +9.48% | 303,200 | - | +16.46% | - | - |
| 06/17 | 1,750 | 1,985 | 1,745 | 1,835 | +3.26% | 209,000 | - | +7.44% | - | - |
| 06/16 | 1,775 | 1,874 | 1,710 | 1,777 | +2.42% | 203,700 | - | +4.71% | - | - |
| 06/15 | 1,590 | 1,785 | 1,578 | 1,735 | +11.79% | 268,300 | - | +2.72% | - | - |
| 06/12 | 1,625 | 1,659 | 1,535 | 1,552 | -2.76% | 157,200 | - | -7.62% | - | - |
| 06/11 | 1,604 | 1,616 | 1,540 | 1,596 | -3.56% | 98,600 | - | -4.72% | - | - |
| 06/10 | 1,700 | 1,726 | 1,604 | 1,655 | -4.34% | 129,900 | - | -0.84% | - | - |
| 06/09 | 1,715 | 1,787 | 1,652 | 1,730 | +1.88% | 150,100 | - | +4.41% | - | - |
| 06/08 | 1,700 | 1,736 | 1,672 | 1,698 | -8.27% | 136,500 | - | +3.47% | - | - |
| 06/05 | 1,730 | 1,854 | 1,696 | 1,851 | +5.23% | 119,600 | - | +13.77% | - | - |
| 06/04 | 1,809 | 1,841 | 1,746 | 1,759 | -4.19% | 137,600 | - | +9.53% | - | - |
| 06/03 | 1,900 | 1,900 | 1,770 | 1,836 | -2.34% | 279,900 | - | +15.62% | - | - |
| 06/02 | 1,942 | 1,973 | 1,769 | 1,880 | -3.24% | 475,800 | - | +19.9% | - | - |
| 06/01 | 2,037 | 2,194 | 1,880 | 1,943 | -3.81% | 702,600 | - | +25.52% | - | - |
| 05/29 | 2,199 | 2,219 | 1,948 | 2,020 | -4.81% | 830,100 | - | +32.29% | - | - |
| 05/28 | 1,698 | 2,122 | 1,698 | 2,122 | +23.23% | 569,300 | - | +41.09% | - | - |
| 05/27 | 2,000 | 2,055 | 1,670 | 1,722 | -10.41% | 351,600 | - | +16.59% | - | - |
| 05/26 | 1,810 | 1,934 | 1,756 | 1,922 | +9.77% | 473,000 | - | +31.11% | - | - |
| 05/25 | 1,525 | 1,795 | 1,521 | 1,751 | +17.12% | 340,100 | - | +21.01% | - | - |
| 05/22 | 1,422 | 1,496 | 1,422 | 1,495 | +5.5% | 25,200 | - | +4.25% | - | - |
| 05/21 | 1,395 | 1,429 | 1,380 | 1,417 | +3.81% | 16,500 | - | -1.05% | - | - |
| 05/20 | 1,418 | 1,418 | 1,341 | 1,365 | -4.55% | 44,700 | - | -4.75% | - | - |
| 05/19 | 1,471 | 1,493 | 1,420 | 1,430 | -3.51% | 30,400 | - | -0.35% | - | - |
| 05/18 | 1,416 | 1,503 | 1,382 | 1,482 | -3.64% | 62,900 | - | +3.13% | - | - |
| 05/15 | 1,595 | 1,599 | 1,504 | 1,538 | -2.53% | 54,100 | - | +7.25% | - | - |
| 05/14 | 1,560 | 1,603 | 1,556 | 1,578 | +1.15% | 36,100 | - | +10.43% | - | - |
| 05/13 | 1,575 | 1,604 | 1,531 | 1,560 | -2.13% | 42,400 | - | +9.63% | - | - |
| 05/12 | 1,525 | 1,620 | 1,520 | 1,594 | +6.55% | 91,500 | - | +12.57% | - | - |
| 05/11 | 1,437 | 1,512 | 1,437 | 1,496 | +4.18% | 45,800 | - | +6.1% | - | - |
| 05/08 | 1,417 | 1,444 | 1,404 | 1,436 | -0.62% | 31,100 | - | +2.35% | - | - |
| 05/07 | 1,351 | 1,445 | 1,351 | 1,445 | +7.04% | 43,800 | - | +3.29% | - | - |
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 | 9,720 972 10/23 | 3,410 341 7/17 | 1,831,900 18,319,000 8/18 | - | - | 333億8979万 3/31 |
| 2011年 3月期 | 9,470 947 1/19 | 5,550 555 5/27 555 5/26 | 339,800 3,398,000 6/4 | 458億2627万 | 268億5700万 | 358億934万 3/31 |
| 2012年 3月期 | 8,450 845 7/20 | 5,510 551 10/5 | 165,800 1,658,000 2/9 | 408億9039万 | 266億6344万 | 288億4103万 3/30 |
| 2013年 3月期 | 5,990 599 4/2 | 2,140 214 11/13 | 3,594,500 35,945,000 11/30 | 289億8620万 | 103億5567万 | 194億5612万 3/29 |
| 2014年 3月期 | 3,850 385 5/21 | 2,400 240 6/27 | 437,100 4,371,000 6/20 | 186億3053万 | 116億1384万 | 149億1922万 3/31 |
| 2015年 3月期 | 5,560 556 12/9 | 2,320 232 5/21 | 957,200 9,572,000 4/4 | 339億1150万 | 141億5012万 | 249億3834万 3/31 |
| 2016年 3月期 | 4,380 438 4/28 | 2,400 240 8/25 | 323,700 3,237,000 5/18 | 267億1446万 | 146億3806万 | 183億1260万 3/31 |
| 2017年 3月期 | 3,210 321 5/16 321 4/20 他2件 | 2,560 256 11/9 | 60,000 600,000 5/16 | 195億7840万 | 156億1393万 | 157億2145万 3/31 |
| 2018年 3月期 | 5,460 546 9/13 | 2,490 249 4/12 | 1,831,500 18,315,000 7/28 | 333億158万 | 151億8698万 | 219億3414万 3/30 |
| 2019年 3月期 | 3,920 5/8 4/26 他2件 | 1,860 12/25 | 319,900 5/14 | 239億883万 | 113億4449万 | 128億1298万 3/29 |
| 2020年 3月期 | 2,449 4/8 | 1,043 3/23 | 41,300 3/10 | 149億3692万 | 63億6145万 | 70億312万 3/31 |
| 2021年 3月期 | 2,696 12/7 | 1,090 4/3 | 226,900 8/27 | 164億4342万 | 66億4811万 | 124億7182万 3/31 |
| 2022年 3月期 | 4,490 1/4 | 2,042 4/23 4/12 | 680,500 12/17 | 273億8537万 | 124億5455万 | 166億6511万 3/31 |
| 2023年 3月期 | 3,230 9/15 | 2,200 7/6 | 338,400 4/22 | 197億39万 | 134億1822万 | 146億5115万 3/31 |
| 2024年 3月期 | 2,587 4/3 | 1,454 12/26 | 247,300 3/29 | 157億7860万 | 88億6822万 | 122億4198万 3/29 |
| 2025年 3月期 | 2,419 4/1 | 1,030 2/3 | 324,600 4/1 | 147億5394万 | 62億8216万 | 65億2706万 3/31 |
| 2026年 3月期 | 1,758 1/21 | 882 4/9 | 900,400 1/21 | 107億2237万 | 53億7948万 | 77億879万 3/31 |
| 最新 | 2,000 2026/9/30 | 156,600 | 121億9838万 | |||
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。
