時価総額

2022年3月31日: 172億7200万
2023年3月31日: 141億6304万
2024年3月29日: 108億7683万
2025年3月31日: 65億1138万

2025/10/07～2026/03/06

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
03/06	3,040	3,185	3,005	3,185	+2.41%	33,600	137億6053万	+11.44%	14.48	1.06
03/05	3,180	3,220	3,060	3,110	+7.76%	51,500	134億3650万	+9.62%	14.14	1.03
03/04	3,090	3,100	2,805	2,886	-9.67%	89,000	124億6873万	+2.34%	13.12	0.96
03/03	3,220	3,370	3,170	3,195	-0.78%	58,900	138億374万	+13.74%	14.53	1.06
03/02	3,195	3,300	3,080	3,220	-0.77%	54,200	139億1175万	+15.58%	14.64	1.07
02/27	3,120	3,270	3,105	3,245	+4.34%	30,000	140億1976万	+17.57%	14.76	1.08
02/26	3,165	3,165	3,095	3,110	-0.96%	23,600	134億3650万	+13.75%	14.14	1.03
02/25	3,045	3,220	2,990	3,140	+4.81%	55,800	135億6611万	+15.65%	14.28	1.04
02/24	2,954	3,045	2,947	2,996	+2.85%	33,200	129億4397万	+11.09%	13.62	1
02/20	2,975	3,010	2,880	2,913	-2.61%	30,000	125億8538万	+8.45%	13.25	0.97
02/19	3,060	3,060	2,971	2,991	-0.47%	31,000	129億2237万	+11.56%	13.6	1
02/18	3,070	3,075	2,961	3,005	-1.8%	52,600	129億8286万	+12.63%	13.67	1
02/17	2,960	3,145	2,946	3,060	+3.55%	100,700	132億2048万	+15.21%	13.92	1.02
02/16	2,919	3,070	2,862	2,955	+15.03%	137,700	127億6684万	+12.4%	13.44	0.98
02/13	2,750	2,750	2,553	2,569	-6.58%	48,600	110億9915万	-1.42%	11.68	0.85
02/12	2,670	2,790	2,670	2,750	+3%	43,700	118億8115万	+5.69%	12.51	0.91
02/10	2,622	2,674	2,598	2,670	+2.77%	36,400	115億3552万	+3.21%	12.14	0.89
02/09	2,619	2,619	2,541	2,598	+2.69%	27,300	112億2445万	+1.01%	11.81	0.86
02/06	2,511	2,538	2,465	2,530	-0.82%	18,300	109億3066万	-1.13%	11.51	0.84
02/05	2,599	2,612	2,546	2,551	-1.12%	13,500	110億2139万	-0.12%	11.6	0.85
02/04	2,528	2,629	2,511	2,580	+2.34%	26,100	111億4668万	+1.38%	11.73	0.86
02/03	2,483	2,533	2,430	2,521	+2.27%	26,800	108億9177万	-0.59%	11.46	0.84
02/02	2,600	2,625	2,465	2,465	-6.42%	45,900	106億4983万	-2.49%	11.21	0.82
01/30	2,568	2,634	2,526	2,634	+2.29%	31,300	113億7998万	+4.44%	11.98	0.88
01/29	2,633	2,633	2,565	2,575	-3.16%	27,100	111億2508万	+2.67%	11.71	0.86
01/28	2,697	2,700	2,600	2,659	-0.52%	25,900	114億8799万	+6.4%	12.09	0.88
01/27	2,614	2,685	2,577	2,673	+1.63%	33,900	115億4848万	+7.57%	12.16	0.89
01/26	2,595	2,650	2,551	2,630	+0.73%	35,700	113億6270万	+6.26%	11.96	0.88
01/23	2,595	2,640	2,574	2,611	+1.36%	21,900	112億8061万	+6.1%	11.87	0.87
01/22	2,620	2,621	2,551	2,576	-0.92%	27,000	111億2940万	+5.27%	11.71	0.86
01/21	2,555	2,630	2,553	2,600	-1.33%	31,200	112億3309万	+6.86%	11.82	0.87
01/20	2,698	2,698	2,620	2,635	-1.86%	31,000	113億8430万	+9.43%	11.98	0.88
01/19	2,766	2,766	2,610	2,685	-1.14%	38,600	116億32万	+12.67%	12.21	0.89
01/16	2,800	2,829	2,658	2,716	-2.44%	73,900	117億3426万	+15.18%	12.35	0.9
01/15	2,700	2,784	2,671	2,784	+4%	62,800	120億2804万	+19.38%	12.66	0.93
01/14	2,766	2,766	2,660	2,677	-0.78%	95,700	115億6576万	+16.19%	12.17	0.89
01/13	2,498	2,698	2,465	2,698	+13.36%	110,400	116億5649万	+18.39%	12.27	0.9
01/09	2,398	2,423	2,345	2,380	-0.58%	16,200	102億8259万	+5.54%	10.82	0.79
01/08	2,478	2,479	2,394	2,394	-2.88%	38,200	103億4308万	+6.92%	10.89	0.8
01/07	2,370	2,465	2,360	2,465	+3.96%	43,900	106億4983万	+10.99%	11.21	0.82
01/06	2,290	2,380	2,276	2,371	+3.54%	20,400	102億4371万	+7.87%	10.78	0.79
01/05	2,331	2,331	2,275	2,290	+0.31%	21,500	98億9376万	+5.05%	10.41	0.76
2025
12/30	2,379	2,389	2,270	2,283	-4.6%	38,200	98億6351万	+5.5%	10.38	0.76
12/29	2,376	2,418	2,349	2,393	+2.26%	33,800	103億3876万	+11.56%	10.88	0.8
12/26	2,378	2,380	2,316	2,340	-0.43%	18,000	101億978万	+10.33%	10.64	0.78
12/25	2,330	2,350	2,312	2,350	+1.03%	15,300	101億5298万	+11.85%	10.69	0.78
12/24	2,297	2,370	2,289	2,326	+1.26%	26,600	100億4929万	+11.88%	10.58	0.77
12/23	2,302	2,327	2,252	2,297	+0.09%	22,600	99億2400万	+11.61%	10.45	0.76
12/22	2,372	2,397	2,282	2,295	-2.55%	32,700	99億1536万	+12.56%	10.44	0.76
12/19	2,346	2,370	2,305	2,355	+1.95%	17,600	101億7458万	+16.58%	10.71	0.78
12/18	2,388	2,388	2,288	2,310	-3.83%	38,300	99億8017万	+15.62%	10.51	0.77
12/17	2,295	2,498	2,254	2,402	+4.94%	84,700	103億7764万	+21.5%	10.92	0.8
12/16	2,319	2,357	2,227	2,289	+0.57%	36,600	98億8944万	+17.32%	10.41	0.76
12/15	2,252	2,485	2,248	2,276	+3.22%	145,400	98億3327万	+18.11%	10.35	0.76
12/12	2,077	2,210	2,050	2,205	+10.47%	93,800	95億2652万	+15.81%	10.03	0.73
12/11	1,983	2,019	1,966	1,996	-0.65%	16,900	86億2355万	+6%	9.08	0.66
12/10	2,035	2,058	2,008	2,009	-1.71%	12,300	86億7972万	+7.43%	9.14	0.67
12/09	2,074	2,090	2,030	2,044	-0.97%	13,700	88億3093万	+9.95%	9.3	0.68
12/08	2,078	2,088	2,060	2,064	-1.48%	12,900	89億1734万	+11.87%	9.39	0.69
12/05	2,053	2,099	2,020	2,095	+1.8%	17,900	90億5127万	+14.48%	9.53	0.7
12/04	2,120	2,120	2,016	2,058	-1.72%	25,000	88億9142万	+13.45%	9.36	0.68
12/03	2,013	2,121	2,013	2,094	+6.08%	62,800	90億4695万	+16.4%	9.52	0.7
12/02	1,945	1,974	1,931	1,974	+2.17%	10,700	85億2850万	+10.59%	8.98	0.66
12/01	1,936	1,947	1,906	1,932	+1.63%	9,100	83億4705万	+8.85%	8.79	0.64
11/28	1,941	1,945	1,873	1,901	-1.45%	15,300	82億1311万	+7.58%	8.65	0.63
11/27	1,880	1,941	1,845	1,929	+2.99%	30,300	83億3409万	+9.6%	8.77	0.64
11/26	1,797	1,875	1,797	1,873	+3.65%	20,200	80億9214万	+6.97%	8.52	0.62
11/25	1,831	1,831	1,797	1,807	-0.5%	10,600	78億699万	+3.55%	8.22	0.6
11/21	1,819	1,819	1,795	1,816	-0.33%	5,200	78億4588万	+4.49%	8.26	0.6
11/20	1,808	1,830	1,806	1,822	+1.56%	12,100	78億7180万	+5.14%	8.29	0.61
11/19	1,820	1,820	1,773	1,794	-1.21%	19,300	77億5083万	+3.7%	8.16	0.6
11/18	1,820	1,835	1,802	1,816	-0.06%	11,000	78億4588万	+5.28%	8.26	0.6
11/17	1,849	1,855	1,811	1,817	-0.6%	15,500	78億5020万	+5.76%	8.26	0.6
11/14	1,801	1,828	1,783	1,828	+1.22%	11,900	78億9772万	+6.78%	8.31	0.61
11/13	1,798	1,815	1,790	1,806	+1.18%	19,300	78億267万	+5.99%	8.21	0.6
11/12	1,800	1,807	1,773	1,785	+2.7%	30,000	77億1194万	+5.19%	8.12	0.59
11/11	1,721	1,765	1,707	1,738	+1.94%	12,100	75億888万	+2.9%	7.9	0.58
11/10	1,688	1,734	1,679	1,705	+1.01%	6,600	73億6631万	+1.31%	7.75	0.57
11/07	1,672	1,688	1,670	1,688	+0.48%	2,800	72億9286万	+0.54%	7.68	0.56
11/06	1,671	1,694	1,671	1,680	+0.6%	1,500	72億5830万	+0.3%	7.64	0.56
11/05	1,746	1,746	1,665	1,670	-3.69%	15,900	72億1510万	-0.12%	7.59	0.56
11/04	1,718	1,745	1,714	1,734	+1.88%	6,900	74億9160万	+3.83%	7.89	0.58
10/31	1,708	1,715	1,702	1,702	+0.53%	4,700	73億5335万	+2.35%	7.74	0.57
10/30	1,684	1,706	1,684	1,693	+0.53%	4,700	73億1447万	+2.05%	7.7	0.56
10/29	1,684	1,705	1,682	1,684	0%	5,800	72億7558万	+1.94%	7.66	0.56
10/28	1,734	1,737	1,684	1,684	-3.11%	11,400	72億7558万	+2.31%	7.66	0.56
10/27	1,750	1,750	1,730	1,738	+0.64%	5,800	75億888万	+6.04%	7.9	0.58
10/24	1,743	1,743	1,726	1,727	-0.58%	4,300	74億6136万	+5.95%	7.85	0.57
10/23	1,742	1,745	1,703	1,737	0%	14,600	75億456万	+7.16%	7.9	0.58
10/22	1,713	1,737	1,702	1,737	+2%	14,100	75億456万	+7.75%	7.9	0.58
10/21	1,709	1,748	1,690	1,703	-0.41%	15,400	73億5767万	+6.24%	7.74	0.57
10/20	1,706	1,712	1,653	1,710	+5.17%	27,500	73億8791万	+7.14%	7.78	0.57
10/17	1,688	1,714	1,621	1,626	-3.9%	29,300	70億2500万	+2.33%	7.39	0.54
10/16	1,760	1,765	1,680	1,692	-3.31%	26,700	73億1015万	+6.75%	7.69	0.56
10/15	1,711	1,797	1,705	1,750	+4.73%	52,600	75億6073万	+10.9%	7.96	0.58
10/14	1,607	1,715	1,607	1,671	+1.15%	41,700	72億1942万	+6.43%	7.6	0.56
10/10	1,670	1,675	1,609	1,652	-1.08%	15,900	71億3733万	+5.56%	7.51	0.55
10/09	1,619	1,674	1,605	1,670	+2.77%	23,200	72億1510万	+7.05%	7.59	0.56
10/08	1,601	1,625	1,601	1,625	+0.56%	8,700	70億2068万	+4.5%	7.39	0.54
10/07	1,600	1,616	1,591	1,616	+1%	4,000	69億8179万	+4.12%	7.35	0.54

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
2022年 3月期	5,420 12/24	3,025 2/24	1,565,000 12/23	232億3012万	130億6195万	172億7200万 3/31
2023年 3月期	7,320 8/31	3,170 3/14	225,500 6/17	316億776万	136億8806万	141億6304万 3/31
2024年 3月期	4,245 7/4	2,296 3/18 3/15	309,300 2/21	183億2991万	99億1412万	108億7683万 3/29
2025年 3月期	3,075 7/10	1,428 2/25	94,500 2/12	132億7785万	61億6610万	65億1138万 3/31
最新	3,185 2026/3/6		33,600	137億6053万

4125 三和油化工業

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