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
03/06	1,443	1,467	1,415	1,448	-1.7%	46,500	88億3163万	-1.03%	-	0.76
03/05	1,421	1,479	1,416	1,473	+7.91%	54,600	89億8410万	+0.82%	-	0.78
03/04	1,430	1,461	1,341	1,365	-8.76%	135,200	83億2539万	-6.38%	-	0.72
03/03	1,505	1,571	1,494	1,496	-1.12%	103,400	91億2439万	+2.4%	-	0.79
03/02	1,560	1,560	1,505	1,513	-4.54%	72,300	92億2807万	+3.63%	-	0.8
02/27	1,508	1,594	1,505	1,585	+4.28%	86,700	96億6721万	+8.71%	-	0.84
02/26	1,520	1,548	1,488	1,520	+0.66%	71,200	92億7077万	+4.32%	-	0.8
02/25	1,451	1,539	1,441	1,510	+3.42%	106,900	92億977万	+3.14%	-	0.8
02/24	1,400	1,474	1,382	1,460	+4.29%	57,500	89億482万	0%	-	0.77
02/20	1,451	1,451	1,392	1,400	-4.11%	37,000	85億3886万	-3.91%	-	0.74
02/19	1,486	1,486	1,444	1,460	-1.75%	44,300	89億482万	0%	-	0.77
02/18	1,472	1,512	1,456	1,486	+0.95%	49,300	90億6339万	+1.71%	-	0.78
02/17	1,496	1,498	1,454	1,472	-1.6%	54,700	89億7801万	+1.31%	-	0.78
02/16	1,419	1,506	1,412	1,496	+5.43%	81,600	91億2439万	+3.39%	-	0.79
02/13	1,454	1,463	1,392	1,419	-3.21%	60,700	86億5475万	-1.39%	-	0.75
02/12	1,465	1,485	1,439	1,466	+6.62%	149,500	89億4141万	+2.45%	-	0.77
02/10	1,417	1,435	1,348	1,375	-6.91%	136,300	83億8638万	-3.17%	-	0.73
02/09	1,500	1,500	1,433	1,477	+0.48%	83,500	90億850万	+4.68%	-	0.78
02/06	1,457	1,474	1,428	1,470	-1.14%	50,000	89億6581万	+5.15%	-	0.78
02/05	1,511	1,524	1,463	1,487	-1.91%	70,600	90億6949万	+7.29%	-	0.78
02/04	1,419	1,516	1,400	1,516	+5.64%	94,200	92億4637万	+10.5%	-	0.8
02/03	1,432	1,474	1,429	1,435	+0.49%	51,400	87億5234万	+5.75%	-	0.76
02/02	1,448	1,470	1,428	1,428	-0.56%	78,500	87億964万	+6.09%	-	0.75
01/30	1,383	1,437	1,376	1,436	+3.68%	67,100	87億5843万	+7.65%	-	0.76
01/29	1,371	1,406	1,336	1,385	+0.07%	60,600	84億4738万	+4.84%	-	0.73
01/28	1,412	1,412	1,372	1,384	-1.98%	75,200	84億4128万	+5.57%	-	0.73
01/27	1,425	1,461	1,400	1,412	-0.91%	45,900	86億1205万	+8.62%	-	0.74
01/26	1,425	1,448	1,396	1,425	-3.39%	86,200	86億9134万	+10.72%	-	0.75
01/23	1,465	1,516	1,418	1,475	+0.61%	131,800	89億9630万	+15.78%	-	0.78
01/22	1,565	1,594	1,434	1,466	-5.72%	208,600	89億4141万	+16.35%	-	0.77
01/21	1,670	1,758	1,539	1,555	-8.74%	900,400	94億8424万	+24.9%	-	0.82
01/20	1,704	1,704	1,620	1,704	+21.37%	245,400	103億9302万	+38.99%	-	0.9
01/19	1,381	1,433	1,347	1,404	+1.67%	182,200	85億6326万	+16.81%	-	0.74
01/16	1,502	1,508	1,373	1,381	-7.81%	155,900	84億2298万	+16.15%	-	0.73
01/15	1,470	1,680	1,438	1,498	+1.97%	528,700	91億3658万	+27.16%	-	0.79
01/14	1,283	1,518	1,283	1,469	+14.32%	473,400	89億5971万	+26.31%	-	0.78
01/13	1,359	1,359	1,270	1,285	-2.5%	51,300	78億3746万	+11.84%	-	0.68
01/09	1,380	1,409	1,294	1,318	+0.92%	109,700	80億3873万	+15.41%	-	0.7
01/08	1,242	1,313	1,232	1,306	+6.79%	63,900	79億6554万	+15.17%	-	0.69
01/07	1,195	1,229	1,192	1,223	+3.21%	35,000	74億5931万	+8.42%	-	0.65
01/06	1,179	1,192	1,172	1,185	+1.89%	28,000	72億2754万	+5.33%	-	0.63
01/05	1,157	1,179	1,153	1,163	+1.13%	14,000	70億9336万	+3.56%	-	0.61
2025
12/30	1,155	1,159	1,142	1,150	-0.43%	12,400	70億1407万	+2.4%	-	0.61
12/29	1,140	1,169	1,140	1,155	+1.32%	14,500	70億4456万	+2.94%	-	0.61
12/26	1,150	1,167	1,132	1,140	-0.35%	33,800	69億5307万	+1.79%	-	0.6
12/25	1,167	1,185	1,143	1,144	-1.55%	55,800	69億7747万	+2.14%	-	0.6
12/24	1,135	1,169	1,134	1,162	+2.38%	44,100	70億8726万	+3.94%	-	0.61
12/23	1,114	1,135	1,114	1,135	+2.44%	22,400	69億2258万	+1.61%	-	0.6
12/22	1,139	1,139	1,108	1,108	-2.72%	61,100	67億5790万	-0.72%	-	0.58
12/19	1,094	1,145	1,094	1,139	+3.55%	75,500	69億4697万	+1.88%	-	0.6
12/18	1,090	1,105	1,087	1,100	+0.82%	78,300	67億911万	-1.79%	-	0.58
12/17	1,101	1,113	1,089	1,091	-1.18%	39,400	66億5421万	-2.85%	-	0.57
12/16	1,114	1,114	1,096	1,104	-0.9%	21,800	67億3350万	-2.82%	-	0.58
12/15	1,082	1,114	1,082	1,114	+2.96%	22,800	67億9449万	-2.71%	-	0.59
12/12	1,082	1,090	1,079	1,082	+0.19%	17,300	65億9932万	-5.91%	-	0.57
12/11	1,102	1,102	1,080	1,080	-2%	38,200	65億8712万	-6.74%	-	0.57
12/10	1,097	1,116	1,089	1,102	+1.19%	25,800	67億2130万	-5.41%	-	0.58
12/09	1,106	1,123	1,084	1,089	-1.45%	20,300	66億4202万	-7.08%	-	0.57
12/08	1,115	1,115	1,094	1,105	-1.07%	39,300	67億3960万	-6.36%	-	0.58
12/05	1,121	1,140	1,117	1,117	-0.36%	17,300	68億1279万	-5.82%	-	0.59
12/04	1,107	1,133	1,107	1,121	+1.36%	18,100	68億3719万	-5.96%	-	0.59
12/03	1,129	1,140	1,106	1,106	-1.95%	19,900	67億4570万	-7.68%	-	0.58
12/02	1,154	1,156	1,128	1,128	-2.25%	15,000	68億7988万	-6.62%	-	0.59
12/01	1,161	1,161	1,147	1,154	-0.26%	23,500	70億3846万	-5.18%	-	0.61
11/28	1,140	1,165	1,140	1,157	+1.49%	31,900	70億5676万	-5.47%	-	0.61
11/27	1,137	1,141	1,130	1,140	-0.35%	15,300	69億5307万	-7.32%	-	0.6
11/26	1,124	1,154	1,124	1,144	+1.78%	14,700	69億7747万	-7.44%	-	0.6
11/25	1,152	1,152	1,117	1,124	+0.18%	29,700	68億5549万	-9.5%	-	0.59
11/21	1,130	1,133	1,117	1,122	-0.8%	28,500	68億4329万	-10.1%	-	0.59
11/20	1,110	1,145	1,110	1,131	+2.26%	36,400	68億9818万	-9.95%	-	0.6
11/19	1,113	1,130	1,088	1,106	-1.51%	31,400	67億4570万	-12.43%	-	0.58
11/18	1,111	1,139	1,099	1,123	+0.36%	45,400	68億4939万	-11.44%	-	0.59
11/17	1,154	1,164	1,119	1,119	-3.03%	62,000	68億2499万	-12.17%	-	0.59
11/14	1,170	1,180	1,148	1,154	-2.2%	35,500	70億3846万	-9.91%	-	0.61
11/13	1,192	1,207	1,167	1,180	-1.01%	69,900	71億9704万	-8.24%	-	0.62
11/12	1,218	1,264	1,187	1,192	-14.74%	117,100	72億7023万	-7.74%	-	0.63
11/11	1,334	1,434	1,334	1,398	+4.8%	79,000	85億2667万	+7.7%	-	0.74
11/10	1,240	1,344	1,215	1,334	+8.02%	41,700	81億3632万	+3.25%	-	0.7
11/07	1,267	1,274	1,214	1,235	-4.11%	22,500	75億3250万	-4.19%	-	0.65
11/06	1,257	1,290	1,250	1,288	+3.45%	13,500	78億5575万	-0.23%	-	0.68
11/05	1,294	1,294	1,239	1,245	-3.04%	19,500	75億9349万	-3.56%	-	0.66
11/04	1,283	1,303	1,274	1,284	+0.16%	15,200	78億3136万	-0.85%	-	0.68
10/31	1,260	1,283	1,258	1,282	+1.75%	9,100	78億1916万	-1.23%	-	0.68
10/30	1,258	1,288	1,257	1,260	-0.24%	19,800	76億8498万	-3.15%	-	0.66
10/29	1,279	1,288	1,261	1,263	-1.33%	9,900	77億327万	-3.37%	-	0.67
10/28	1,336	1,338	1,280	1,280	-6.16%	36,400	78億696万	-2.51%	-	0.67
10/27	1,348	1,375	1,330	1,364	+2.02%	21,200	83億1929万	+3.49%	-	0.72
10/24	1,336	1,345	1,326	1,337	+0.45%	7,600	81億5461万	+1.29%	-	0.7
10/23	1,304	1,336	1,304	1,331	+0.91%	11,300	81億1802万	+0.83%	-	0.7
10/22	1,300	1,325	1,284	1,319	+2.33%	15,200	80億4483万	-0.15%	-	0.7
10/21	1,281	1,318	1,281	1,289	-0.15%	12,800	78億6185万	-2.64%	-	0.68
10/20	1,290	1,305	1,265	1,291	+0.47%	13,700	78億7405万	-2.79%	-	0.68
10/17	1,304	1,309	1,285	1,285	-1.46%	8,900	78億3746万	-3.53%	-	0.68
10/16	1,294	1,310	1,288	1,304	-0.08%	12,100	79億5334万	-2.4%	-	0.69
10/15	1,247	1,314	1,247	1,305	+4.65%	12,400	79億5944万	-2.61%	-	0.69
10/14	1,250	1,272	1,230	1,247	-0.64%	28,000	76億569万	-7.29%	-	0.66
10/10	1,280	1,292	1,255	1,255	-2.79%	16,100	76億5448万	-7.11%	-	0.66
10/09	1,308	1,308	1,286	1,291	-0.69%	9,200	78億7405万	-4.79%	-	0.68
10/08	1,315	1,330	1,300	1,300	-1.59%	11,500	79億2894万	-4.41%	-	0.69
10/07	1,335	1,337	1,312	1,321	-2%	12,500	80億5703万	-3.08%	-	0.7

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	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	195億5272万	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
最新	1,448 2026/3/6		46,500	88億3163万

4100 戸田工業

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート