- 4216
- 2026/09/25
- 時価
- 1205億円
- PER 予
- 13.96倍
- 2010年以降
- 赤字-237.25倍
（2010-2026年） - PBR
- 1.4倍
- 2010年以降
- 0.45-1.64倍
（2010-2026年） - 配当 予
- 2.96%
- ROE 予
- 10.01%
- ROA 予
- 7.43%
- 資料
- Link
- CSV,JSON
旭有機材（4216）の時価総額の推移
- 2010年3月31日
- 222億7545万
- 2011年3月31日
- 228億6946万
- 2012年3月30日
- 219億7844万
- 2013年3月29日
- 202億9541万
- 2014年3月31日
- 227億5312万
- 2015年3月31日
- 248億2420万
- 2016年3月31日
- 196億4577万
- 2017年3月31日
- 224億2295万
- 2018年3月30日
- 335億3336万
- 2019年3月29日
- 311億4862万
- 2020年3月31日
- 266億8968万
- 2021年3月31日
- 287億2816万
- 2022年3月31日
- 384億3735万
- 2023年3月31日
- 606億3607万
- 2024年3月29日
- 1003億1013万
- 2025年3月31日
- 680億8960万
- 2026年3月31日
- 1044億3843万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 6,090 | 6,120 | 6,040 | 6,090 | 0% | 43,000 | - | +2.22% | - | - |
| 09/24 | 6,060 | 6,130 | 6,060 | 6,090 | 0% | 24,400 | - | +2.34% | - | - |
| 09/18 | 6,170 | 6,250 | 6,040 | 6,090 | -1.62% | 50,900 | - | +2.35% | - | - |
| 09/17 | 6,160 | 6,280 | 6,130 | 6,190 | +0.81% | 35,100 | - | +4.05% | - | - |
| 09/16 | 6,000 | 6,170 | 5,950 | 6,140 | +1.49% | 36,200 | - | +3.23% | - | - |
| 09/15 | 5,990 | 6,080 | 5,960 | 6,050 | +1.34% | 47,100 | - | +1.8% | - | - |
| 09/14 | 6,000 | 6,060 | 5,960 | 5,970 | -1.81% | 60,900 | - | +0.45% | - | - |
| 09/11 | 5,840 | 6,110 | 5,830 | 6,080 | +1.16% | 83,000 | - | +2.27% | - | - |
| 09/10 | 5,890 | 6,070 | 5,810 | 6,010 | +2.56% | 57,700 | - | +1.06% | - | - |
| 09/09 | 5,700 | 5,910 | 5,700 | 5,860 | +2.81% | 49,100 | - | -1.61% | - | - |
| 09/08 | 5,910 | 5,910 | 5,700 | 5,700 | -5.16% | 71,100 | - | -4.38% | - | - |
| 09/07 | 5,950 | 6,040 | 5,920 | 6,010 | +1.35% | 44,700 | - | +0.74% | - | - |
| 09/04 | 5,750 | 5,990 | 5,750 | 5,930 | +3.31% | 61,700 | - | -0.64% | - | - |
| 09/03 | 5,740 | 5,780 | 5,690 | 5,740 | +0.35% | 55,600 | - | -3.76% | - | - |
| 09/02 | 5,930 | 5,960 | 5,720 | 5,720 | -4.03% | 50,800 | - | -4.09% | - | - |
| 09/01 | 5,950 | 6,030 | 5,910 | 5,960 | +0.17% | 42,900 | - | -0.22% | - | - |
| 08/31 | 5,900 | 5,990 | 5,840 | 5,950 | +0.85% | 57,600 | - | -0.68% | - | - |
| 08/28 | 5,960 | 6,010 | 5,900 | 5,900 | -1.01% | 28,400 | - | -1.8% | - | - |
| 08/27 | 5,910 | 6,030 | 5,900 | 5,960 | +1.02% | 30,000 | - | -1.14% | - | - |
| 08/26 | 5,900 | 5,970 | 5,900 | 5,900 | 0% | 20,600 | - | -2.35% | - | - |
| 08/25 | 5,980 | 5,980 | 5,890 | 5,900 | -0.51% | 22,200 | - | -2.56% | - | - |
| 08/24 | 5,970 | 5,990 | 5,930 | 5,930 | -1% | 20,400 | - | -2.18% | - | - |
| 08/21 | 5,900 | 6,040 | 5,890 | 5,990 | +0.67% | 43,100 | - | -1.48% | - | - |
| 08/20 | 5,850 | 5,980 | 5,830 | 5,950 | +2.06% | 37,400 | - | -2.52% | - | - |
| 08/19 | 5,790 | 5,880 | 5,750 | 5,830 | -1.52% | 50,800 | - | -4.85% | - | - |
| 08/18 | 6,140 | 6,140 | 5,920 | 5,920 | -2.63% | 30,800 | - | -3.76% | - | - |
| 08/17 | 6,040 | 6,130 | 5,970 | 6,080 | +0.5% | 75,500 | - | -1.52% | - | - |
| 08/14 | 6,170 | 6,230 | 6,030 | 6,050 | -2.1% | 56,800 | - | -2.37% | - | - |
| 08/13 | 6,100 | 6,220 | 6,030 | 6,180 | +2.83% | 59,200 | - | -0.75% | - | - |
| 08/12 | 6,050 | 6,050 | 5,960 | 6,010 | -0.66% | 59,600 | - | -3.86% | - | - |
| 08/10 | 6,000 | 6,140 | 5,990 | 6,050 | +0.5% | 37,000 | - | -3.91% | - | - |
| 08/07 | 6,120 | 6,120 | 5,870 | 6,020 | -1.63% | 52,900 | - | -4.96% | - | - |
| 08/06 | 6,130 | 6,360 | 6,080 | 6,120 | -1.77% | 64,400 | - | -4.03% | - | - |
| 08/05 | 6,100 | 6,250 | 6,030 | 6,230 | +3.83% | 86,700 | - | -2.93% | - | - |
| 08/04 | 5,880 | 6,010 | 5,880 | 6,000 | +3.27% | 64,800 | - | -7.06% | - | - |
| 08/03 | 5,680 | 5,920 | 5,620 | 5,810 | -4.44% | 146,000 | - | -10.73% | - | - |
| 07/31 | 6,000 | 6,280 | 5,930 | 6,080 | +4.47% | 161,600 | - | -7.51% | - | - |
| 07/30 | 5,730 | 5,980 | 5,690 | 5,820 | +1.22% | 62,300 | - | -12.28% | - | - |
| 07/29 | 5,960 | 5,990 | 5,660 | 5,750 | -3.2% | 98,300 | - | -14.2% | - | - |
| 07/28 | 6,300 | 6,370 | 5,930 | 5,940 | -7.19% | 62,800 | - | -12.31% | - | - |
| 07/27 | 6,360 | 6,400 | 6,290 | 6,400 | +0.16% | 61,900 | - | -6.58% | - | - |
| 07/24 | 6,410 | 6,410 | 6,210 | 6,390 | -0.47% | 53,400 | - | -7.44% | - | - |
| 07/23 | 6,390 | 6,480 | 6,230 | 6,420 | +2.07% | 58,300 | - | -7.67% | - | - |
| 07/22 | 6,250 | 6,440 | 6,210 | 6,290 | +1.29% | 49,600 | - | -10.14% | - | - |
| 07/21 | 6,090 | 6,300 | 6,050 | 6,210 | +1.97% | 48,600 | - | -11.79% | - | - |
| 07/17 | 6,340 | 6,410 | 5,950 | 6,090 | -4.4% | 82,000 | - | -14% | - | - |
| 07/16 | 6,450 | 6,470 | 6,300 | 6,370 | -3.34% | 37,300 | - | -10.53% | - | - |
| 07/15 | 6,600 | 6,640 | 6,500 | 6,590 | +1.07% | 52,000 | - | -7.61% | - | - |
| 07/14 | 6,430 | 6,530 | 6,360 | 6,520 | +1.4% | 36,700 | - | -8.65% | - | - |
| 07/13 | 6,600 | 6,680 | 6,410 | 6,430 | -1.08% | 55,900 | - | -10.03% | - | - |
| 07/10 | 6,660 | 6,740 | 6,480 | 6,500 | -2.4% | 46,200 | - | -9.18% | - | - |
| 07/09 | 6,720 | 6,810 | 6,590 | 6,660 | -2.06% | 43,200 | - | -7.04% | - | - |
| 07/08 | 6,700 | 7,000 | 6,700 | 6,800 | +0.29% | 68,700 | - | -5.09% | - | - |
| 07/07 | 7,140 | 7,140 | 6,760 | 6,780 | -5.04% | 56,100 | - | -5.44% | - | - |
| 07/06 | 7,090 | 7,240 | 6,940 | 7,140 | +2.15% | 55,100 | - | -0.45% | - | - |
| 07/03 | 7,080 | 7,190 | 6,920 | 6,990 | -1.55% | 77,000 | - | -2.32% | - | - |
| 07/02 | 7,020 | 7,150 | 6,830 | 7,100 | -0.42% | 52,300 | - | -0.62% | - | - |
| 07/01 | 7,160 | 7,380 | 7,110 | 7,130 | -0.7% | 43,000 | - | +0.08% | - | - |
| 06/30 | 7,160 | 7,270 | 7,070 | 7,180 | -1.64% | 143,000 | - | +1.06% | - | - |
| 06/29 | 7,570 | 7,570 | 7,160 | 7,300 | -2.41% | 104,700 | - | +3.06% | - | - |
| 06/26 | 7,580 | 7,610 | 7,260 | 7,480 | -1.45% | 78,400 | - | +6.08% | - | - |
| 06/25 | 7,580 | 7,640 | 7,480 | 7,590 | +1.2% | 87,700 | - | +8.24% | - | - |
| 06/24 | 7,610 | 7,680 | 7,440 | 7,500 | -0.79% | 84,200 | - | +7.7% | - | - |
| 06/23 | 7,860 | 7,870 | 7,540 | 7,560 | -3.82% | 103,700 | - | +9.44% | - | - |
| 06/22 | 7,740 | 7,930 | 7,730 | 7,860 | +1.68% | 82,300 | - | +14.68% | - | - |
| 06/19 | 7,740 | 7,820 | 7,680 | 7,730 | +1.58% | 101,800 | - | +13.83% | - | - |
| 06/18 | 7,590 | 7,750 | 7,530 | 7,610 | +0.13% | 118,900 | - | +13.23% | - | - |
| 06/17 | 7,260 | 7,630 | 7,260 | 7,600 | +4.4% | 196,800 | - | +14.18% | - | - |
| 06/16 | 7,360 | 7,380 | 7,210 | 7,280 | +0.69% | 78,500 | - | +10.55% | - | - |
| 06/15 | 7,320 | 7,430 | 7,180 | 7,230 | +2.12% | 74,300 | - | +10.75% | - | - |
| 06/12 | 6,780 | 7,170 | 6,780 | 7,080 | +5.83% | 143,900 | - | +9.45% | - | - |
| 06/11 | 6,580 | 6,700 | 6,490 | 6,690 | +0.15% | 68,900 | - | +4.3% | - | - |
| 06/10 | 6,670 | 6,870 | 6,660 | 6,680 | -1.33% | 57,600 | - | +4.74% | - | - |
| 06/09 | 6,790 | 6,810 | 6,660 | 6,770 | +1.2% | 63,900 | - | +6.82% | - | - |
| 06/08 | 6,400 | 6,720 | 6,340 | 6,690 | +0.3% | 99,600 | - | +6.24% | - | - |
| 06/05 | 6,660 | 6,710 | 6,590 | 6,670 | -0.3% | 36,900 | - | +6.52% | - | - |
| 06/04 | 6,830 | 6,870 | 6,660 | 6,690 | -3.46% | 55,000 | - | +7.47% | - | - |
| 06/03 | 6,900 | 6,990 | 6,840 | 6,930 | +1.76% | 110,900 | - | +11.94% | - | - |
| 06/02 | 6,700 | 6,820 | 6,450 | 6,810 | +0.74% | 135,600 | - | +10.71% | - | - |
| 06/01 | 6,720 | 6,780 | 6,620 | 6,760 | +1.35% | 91,300 | - | +10.55% | - | - |
| 05/29 | 6,600 | 6,780 | 6,590 | 6,670 | +1.06% | 63,300 | - | +9.61% | - | - |
| 05/28 | 6,600 | 6,630 | 6,410 | 6,600 | -0.9% | 104,900 | - | +8.98% | - | - |
| 05/27 | 6,730 | 6,730 | 6,530 | 6,660 | +0.45% | 76,800 | - | +10.45% | - | - |
| 05/26 | 6,590 | 6,630 | 6,430 | 6,630 | +2% | 72,300 | - | +10.5% | - | - |
| 05/25 | 6,410 | 6,540 | 6,400 | 6,500 | -0.15% | 43,800 | - | +8.99% | - | - |
| 05/22 | 6,490 | 6,600 | 6,430 | 6,510 | +1.88% | 74,300 | - | +9.76% | - | - |
| 05/21 | 6,310 | 6,390 | 6,280 | 6,390 | +4.58% | 54,600 | - | +8.31% | - | - |
| 05/20 | 6,120 | 6,140 | 5,930 | 6,110 | -1.45% | 70,400 | - | +3.95% | - | - |
| 05/19 | 6,480 | 6,520 | 6,140 | 6,200 | -1.43% | 205,300 | - | +5.68% | - | - |
| 05/18 | 6,070 | 6,520 | 6,000 | 6,290 | +5.36% | 281,400 | - | +7.47% | - | - |
| 05/15 | 6,040 | 6,130 | 5,970 | 5,970 | -0.5% | 149,600 | - | +2.4% | - | - |
| 05/14 | 5,870 | 6,100 | 5,870 | 6,000 | +3.09% | 167,600 | - | +3.11% | - | - |
| 05/13 | 5,850 | 5,920 | 5,710 | 5,820 | -0.51% | 272,600 | - | +0.28% | - | - |
| 05/12 | 5,860 | 6,010 | 5,830 | 5,850 | +1.56% | 100,900 | - | +0.93% | - | - |
| 05/11 | 5,690 | 5,800 | 5,690 | 5,760 | +1.05% | 50,700 | - | -0.55% | - | - |
| 05/08 | 5,760 | 5,800 | 5,660 | 5,700 | -1.55% | 62,200 | - | -1.45% | - | - |
| 05/07 | 5,890 | 5,900 | 5,790 | 5,790 | +1.76% | 48,800 | - | +0.14% | - | - |
| 05/01 | 5,710 | 5,740 | 5,670 | 5,690 | -0.7% | 22,400 | - | -1.59% | - | - |
| 04/30 | 5,710 | 5,780 | 5,670 | 5,730 | -1.38% | 35,100 | - | -1.04% | - | - |
| 04/28 | 5,760 | 5,840 | 5,730 | 5,810 | +0.87% | 35,500 | - | +0.35% | - | - |
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 | 1,420 284 4/3 284 4/2 | 955 191 11/27 | 86,200 431,000 6/25 | - | - | 222億7545万 3/31 |
| 2011年 3月期 | 1,255 251 2/15 | 885 177 3/15 | 104,400 522,000 1/27 | 248億4950万 | 175億2335万 | 228億6946万 3/31 |
| 2012年 3月期 | 1,210 242 4/4 | 935 187 11/25 | 158,800 794,000 4/21 | 239億5848万 | 185億1337万 | 219億7844万 3/30 |
| 2013年 3月期 | 1,125 225 1/28 225 1/25 | 875 175 10/12 | 45,800 229,000 3/8 | 222億7545万 | 173億2535万 | 202億9541万 3/29 |
| 2014年 3月期 | 1,245 249 5/22 | 985 197 4/2 | 203,600 1,018,000 4/24 | 246億5149万 | 195億339万 | 227億5312万 3/31 |
| 2015年 3月期 | 1,535 307 12/8 | 990 198 5/21 | 1,272,200 6,361,000 9/4 | 303億9361万 | 196億239万 | 248億2420万 3/31 |
| 2016年 3月期 | 1,410 282 6/4 | 920 184 2/12 | 92,200 461,000 8/7 | 279億1856万 | 182億1636万 | 196億4577万 3/31 |
| 2017年 3月期 | 1,270 254 3/21 | 920 184 8/18 184 8/17 | 154,800 774,000 1/27 | 251億4650万 | 182億1636万 | 224億2295万 3/31 |
| 2018年 3月期 | 2,373 2/2 | 1,075 215 4/17 | 582,900 11/1 | 469億8634万 | 212億8543万 | 335億3336万 3/30 |
| 2019年 3月期 | 2,935 10/2 | 1,321 12/25 | 758,300 8/1 | 581億1417万 | 261億5632万 | 311億4862万 3/29 |
| 2020年 3月期 | 1,860 4/16 | 1,172 8/15 | 261,100 11/1 | 368億2874万 | 232億606万 | 266億8968万 3/31 |
| 2021年 3月期 | 1,619 2/9 | 1,206 4/22 | 126,700 2/4 | 320億5684万 | 238億7928万 | 287億2816万 3/31 |
| 2022年 3月期 | 2,218 2/4 | 1,304 5/27 | 363,000 2/2 | 439億1728万 | 258億1972万 | 384億3735万 3/31 |
| 2023年 3月期 | 3,185 3/31 | 1,805 4/25 | 525,600 2/1 | 630億6427万 | 357億3972万 | 606億3607万 3/31 |
| 2024年 3月期 | 5,390 3/28 | 3,010 4/6 | 951,800 11/1 | 1067億2415万 | 595億9920万 | 1003億1013万 3/29 |
| 2025年 3月期 | 5,480 4/12 | 3,475 8/5 | 645,800 5/16 | 1085億619万 | 688億639万 | 680億8960万 3/31 |
| 2026年 3月期 | 7,080 3/3 | 2,949 4/7 | 847,400 3/3 | 1401億8683万 | 583億9137万 | 1044億3843万 3/31 |
| 最新 | 6,090 2026/9/25 | 43,000 | 1205億8443万 | |||
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。
