- 4229
- 2026/10/02
- 時価
- 373億円
- PER 予
- 16.2倍
- 2010年以降
- 赤字-43.89倍
（2010-2026年） - PBR
- 0.48倍
- 2010年以降
- 0.31-1.4倍
（2010-2026年） - 配当 予
- 2.89%
- ROE 予
- 2.97%
- ROA 予
- 2.34%
- 資料
- Link
- CSV,JSON
群栄化学工業（4229）の時価総額の推移
- 2010年3月31日
- 198億8626万
- 2011年3月31日
- 210億5604万
- 2012年3月30日
- 191億6639万
- 2013年3月29日
- 196億1631万
- 2014年3月31日
- 277億7289万
- 2015年3月31日
- 240億3496万
- 2016年3月31日
- 211億7050万
- 2017年3月31日
- 252億3061万
- 2018年3月30日
- 242億9803万
- 2019年3月29日
- 179億1185万
- 2020年3月31日
- 164億5163万
- 2021年3月31日
- 167億7047万
- 2022年3月31日
- 198億6437万
- 2023年3月31日
- 171億4575万
- 2024年3月29日
- 255億2319万
- 2025年3月31日
- 197億9334万
- 2026年3月31日
- 349億509万
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,150 | 4,205 | 4,140 | 4,150 | -1.43% | 11,500 | - | -1.87% | - | - |
| 10/01 | 4,140 | 4,220 | 4,125 | 4,210 | +0.96% | 13,500 | - | -0.64% | - | - |
| 09/30 | 4,140 | 4,190 | 4,120 | 4,170 | +1.83% | 8,400 | - | -1.77% | - | - |
| 09/29 | 4,135 | 4,155 | 4,070 | 4,095 | -2.73% | 19,600 | - | -3.83% | - | - |
| 09/28 | 4,220 | 4,245 | 4,200 | 4,210 | 0% | 8,600 | - | -1.57% | - | - |
| 09/25 | 4,245 | 4,270 | 4,210 | 4,210 | -0.82% | 8,800 | - | -1.77% | - | - |
| 09/24 | 4,210 | 4,275 | 4,210 | 4,245 | +1.92% | 15,600 | - | -1.35% | - | - |
| 09/18 | 4,195 | 4,200 | 4,130 | 4,165 | -1.19% | 16,000 | - | -3.59% | - | - |
| 09/17 | 4,150 | 4,250 | 4,150 | 4,215 | +0.72% | 7,900 | - | -2.92% | - | - |
| 09/16 | 4,095 | 4,185 | 4,095 | 4,185 | +1.82% | 10,100 | - | -3.99% | - | - |
| 09/15 | 4,035 | 4,130 | 4,035 | 4,110 | +0.12% | 9,400 | - | -5.97% | - | - |
| 09/14 | 4,020 | 4,130 | 3,990 | 4,105 | +0.37% | 17,900 | - | -6.45% | - | - |
| 09/11 | 4,000 | 4,095 | 3,900 | 4,090 | -0.73% | 42,400 | - | -7.09% | - | - |
| 09/10 | 4,175 | 4,270 | 4,110 | 4,120 | -2.02% | 21,400 | - | -6.79% | - | - |
| 09/09 | 4,180 | 4,270 | 4,150 | 4,205 | +0.48% | 19,300 | - | -5.23% | - | - |
| 09/08 | 4,220 | 4,260 | 4,185 | 4,185 | -2.33% | 27,500 | - | -5.83% | - | - |
| 09/07 | 4,210 | 4,295 | 4,185 | 4,285 | +2.15% | 31,200 | - | -3.69% | - | - |
| 09/04 | 4,295 | 4,325 | 4,185 | 4,195 | -2.56% | 21,000 | - | -5.77% | - | - |
| 09/03 | 4,325 | 4,405 | 4,290 | 4,305 | -0.23% | 11,400 | - | -3.11% | - | - |
| 09/02 | 4,370 | 4,410 | 4,285 | 4,315 | -2.82% | 22,300 | - | -2.79% | - | - |
| 09/01 | 4,415 | 4,485 | 4,390 | 4,440 | +0.91% | 18,300 | - | -0.09% | - | - |
| 08/31 | 4,335 | 4,435 | 4,335 | 4,400 | +0.23% | 20,100 | - | -1.23% | - | - |
| 08/28 | 4,365 | 4,425 | 4,365 | 4,390 | -0.45% | 9,200 | - | -1.68% | - | - |
| 08/27 | 4,345 | 4,425 | 4,285 | 4,410 | +2.44% | 26,500 | - | -1.54% | - | - |
| 08/26 | 4,330 | 4,400 | 4,305 | 4,305 | -1.37% | 14,900 | - | -4.16% | - | - |
| 08/25 | 4,430 | 4,460 | 4,330 | 4,365 | -1.13% | 20,200 | - | -3% | - | - |
| 08/24 | 4,485 | 4,505 | 4,415 | 4,415 | -1.78% | 11,600 | - | -2% | - | - |
| 08/21 | 4,500 | 4,530 | 4,455 | 4,495 | -1.64% | 13,400 | - | -0.4% | - | - |
| 08/20 | 4,420 | 4,605 | 4,395 | 4,570 | +3.51% | 10,400 | - | +1.08% | - | - |
| 08/19 | 4,545 | 4,580 | 4,380 | 4,415 | -4.85% | 14,400 | - | -2.39% | - | - |
| 08/18 | 4,670 | 4,705 | 4,575 | 4,640 | -0.64% | 20,600 | - | +2.45% | - | - |
| 08/17 | 4,650 | 4,750 | 4,620 | 4,670 | -0.95% | 15,700 | - | +3.14% | - | - |
| 08/14 | 4,640 | 4,745 | 4,585 | 4,715 | +1.62% | 25,600 | - | +4.27% | - | - |
| 08/13 | 4,485 | 4,680 | 4,485 | 4,640 | +3.46% | 20,600 | - | +2.81% | - | - |
| 08/12 | 4,500 | 4,570 | 4,450 | 4,485 | -1.32% | 10,300 | - | -0.53% | - | - |
| 08/10 | 4,460 | 4,545 | 4,455 | 4,545 | +2.13% | 7,400 | - | +0.66% | - | - |
| 08/07 | 4,500 | 4,525 | 4,415 | 4,450 | -1.77% | 9,300 | - | -1.55% | - | - |
| 08/06 | 4,545 | 4,615 | 4,470 | 4,530 | -0.33% | 16,200 | - | +0.13% | - | - |
| 08/05 | 4,460 | 4,570 | 4,420 | 4,545 | +3.65% | 34,800 | - | +0.49% | - | - |
| 08/04 | 4,280 | 4,405 | 4,230 | 4,385 | +1.86% | 44,200 | - | -3.05% | - | - |
| 08/03 | 4,310 | 4,445 | 4,225 | 4,305 | -1.71% | 42,100 | - | -4.99% | - | - |
| 07/31 | 4,235 | 4,450 | 4,225 | 4,380 | +10.61% | 81,900 | - | -3.59% | - | - |
| 07/30 | 4,220 | 4,480 | 3,855 | 3,960 | -6.05% | 111,500 | - | -13.04% | - | - |
| 07/29 | 4,425 | 4,425 | 4,185 | 4,215 | -4.75% | 31,900 | - | -7.99% | - | - |
| 07/28 | 4,650 | 4,650 | 4,415 | 4,425 | -6.05% | 23,400 | - | -3.74% | - | - |
| 07/27 | 4,790 | 4,800 | 4,660 | 4,710 | +0.86% | 11,800 | - | +2.1% | - | - |
| 07/24 | 4,680 | 4,685 | 4,630 | 4,670 | -1.16% | 6,300 | - | +1.19% | - | - |
| 07/23 | 4,725 | 4,745 | 4,685 | 4,725 | -0.42% | 5,600 | - | +2.21% | - | - |
| 07/22 | 4,550 | 4,790 | 4,505 | 4,745 | +5.44% | 22,500 | - | +2.46% | - | - |
| 07/21 | 4,545 | 4,560 | 4,485 | 4,500 | 0% | 11,200 | - | -2.95% | - | - |
| 07/17 | 4,560 | 4,575 | 4,230 | 4,500 | -2.28% | 27,400 | - | -3.31% | - | - |
| 07/16 | 4,695 | 4,695 | 4,580 | 4,605 | -2.02% | 10,400 | - | -1.2% | - | - |
| 07/15 | 4,625 | 4,720 | 4,625 | 4,700 | +1.62% | 18,700 | - | +0.95% | - | - |
| 07/14 | 4,545 | 4,625 | 4,520 | 4,625 | +1.76% | 23,900 | - | -0.54% | - | - |
| 07/13 | 4,640 | 4,730 | 4,535 | 4,545 | -1.73% | 14,300 | - | -2.3% | - | - |
| 07/10 | 4,590 | 4,640 | 4,560 | 4,625 | +2.32% | 31,300 | - | -0.69% | - | - |
| 07/09 | 4,525 | 4,565 | 4,495 | 4,520 | +0.44% | 9,500 | - | -3.07% | - | - |
| 07/08 | 4,540 | 4,585 | 4,500 | 4,500 | -0.88% | 13,800 | - | -3.7% | - | - |
| 07/07 | 4,635 | 4,660 | 4,525 | 4,540 | -2.05% | 13,900 | - | -3.03% | - | - |
| 07/06 | 4,675 | 4,700 | 4,600 | 4,635 | -0.75% | 10,900 | - | -0.96% | - | - |
| 07/03 | 4,540 | 4,690 | 4,490 | 4,670 | +2.86% | 17,900 | - | -0.23% | - | - |
| 07/02 | 4,575 | 4,660 | 4,500 | 4,540 | +0.67% | 19,800 | - | -2.87% | - | - |
| 07/01 | 4,525 | 4,565 | 4,455 | 4,510 | -0.77% | 17,100 | - | -3.43% | - | - |
| 06/30 | 4,545 | 4,600 | 4,500 | 4,545 | -0.76% | 9,400 | - | -2.63% | - | - |
| 06/29 | 4,605 | 4,615 | 4,500 | 4,580 | -0.43% | 12,800 | - | -1.67% | - | - |
| 06/26 | 4,670 | 4,685 | 4,555 | 4,600 | -1.5% | 13,300 | - | -0.99% | - | - |
| 06/25 | 4,700 | 4,700 | 4,645 | 4,670 | +0.97% | 6,600 | - | +0.8% | - | - |
| 06/24 | 4,640 | 4,660 | 4,540 | 4,625 | 0% | 11,300 | - | +0.17% | - | - |
| 06/23 | 4,820 | 4,820 | 4,625 | 4,625 | -4.05% | 12,900 | - | +0.52% | - | - |
| 06/22 | 4,755 | 4,840 | 4,755 | 4,820 | +1.15% | 10,600 | - | +4.94% | - | - |
| 06/19 | 4,970 | 5,120 | 4,760 | 4,765 | -1.95% | 27,200 | - | +3.84% | - | - |
| 06/18 | 4,945 | 4,945 | 4,840 | 4,860 | -1.42% | 16,200 | - | +5.74% | - | - |
| 06/17 | 4,880 | 4,950 | 4,850 | 4,930 | +1.02% | 14,800 | - | +6.27% | - | - |
| 06/16 | 4,875 | 4,960 | 4,865 | 4,880 | -1.31% | 14,500 | - | +4.5% | - | - |
| 06/15 | 4,830 | 4,995 | 4,800 | 4,945 | +5.89% | 30,900 | - | +5.24% | - | - |
| 06/12 | 4,575 | 4,715 | 4,555 | 4,670 | +4.12% | 30,500 | - | -1% | - | - |
| 06/11 | 4,520 | 4,570 | 4,380 | 4,485 | -1.43% | 24,100 | - | -5.4% | - | - |
| 06/10 | 4,605 | 4,605 | 4,485 | 4,550 | -2.36% | 29,300 | - | -4.71% | - | - |
| 06/09 | 4,725 | 4,825 | 4,610 | 4,660 | -0.11% | 24,000 | - | -2.96% | - | - |
| 06/08 | 4,560 | 4,690 | 4,520 | 4,665 | -2.71% | 30,800 | - | -3.26% | - | - |
| 06/05 | 4,730 | 4,805 | 4,650 | 4,795 | +0.95% | 19,000 | - | -0.97% | - | - |
| 06/04 | 4,685 | 4,860 | 4,610 | 4,750 | +0.53% | 35,600 | - | -2.1% | - | - |
| 06/03 | 4,560 | 4,770 | 4,500 | 4,725 | +5.12% | 28,900 | - | -2.88% | - | - |
| 06/02 | 4,655 | 4,780 | 4,465 | 4,495 | -3.64% | 39,100 | - | -7.87% | - | - |
| 06/01 | 4,495 | 4,700 | 4,380 | 4,665 | +3.78% | 40,800 | - | -4.85% | - | - |
| 05/29 | 4,480 | 4,590 | 4,400 | 4,495 | +1.12% | 19,200 | - | -8.77% | - | - |
| 05/28 | 4,480 | 4,560 | 4,355 | 4,445 | -0.11% | 44,600 | - | -10.33% | - | - |
| 05/27 | 4,350 | 4,495 | 4,335 | 4,450 | +3.25% | 43,500 | - | -10.79% | - | - |
| 05/26 | 4,340 | 4,395 | 4,285 | 4,310 | +0.94% | 24,900 | - | -14.21% | - | - |
| 05/25 | 4,335 | 4,460 | 4,235 | 4,270 | +0.12% | 33,500 | - | -15.7% | - | - |
| 05/22 | 4,200 | 4,330 | 4,180 | 4,265 | -0.12% | 38,800 | - | -16.49% | - | - |
| 05/21 | 4,305 | 4,320 | 4,250 | 4,270 | +0.83% | 21,500 | - | -17.07% | - | - |
| 05/20 | 4,430 | 4,430 | 4,210 | 4,235 | -4.4% | 43,800 | - | -18.34% | - | - |
| 05/19 | 4,640 | 4,640 | 4,350 | 4,430 | -5.94% | 116,800 | - | -15.25% | - | - |
| 05/18 | 4,950 | 4,950 | 4,705 | 4,710 | -4.75% | 51,800 | - | -10.52% | - | - |
| 05/15 | 5,140 | 5,150 | 4,940 | 4,945 | -16.75% | 131,200 | - | -6.42% | - | - |
| 05/14 | 5,800 | 6,350 | 5,760 | 5,940 | +4.03% | 59,700 | - | +12.1% | - | - |
| 05/13 | 5,590 | 5,840 | 5,480 | 5,710 | +1.96% | 40,200 | - | +8.25% | - | - |
| 05/12 | 5,460 | 5,790 | 5,400 | 5,600 | +3.7% | 60,800 | - | +6.48% | - | - |
| 05/11 | 5,330 | 5,450 | 5,280 | 5,400 | +2.66% | 25,000 | - | +2.78% | - | - |
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 | 2,500 250 6/19 | 1,900 190 11/27 190 11/20 | 69,300 693,000 6/19 | - | - | 198億8626万 3/31 |
| 2011年 3月期 | 2,650 265 1/17 | 1,560 156 3/15 | 57,000 570,000 1/17 | 238億4551万 | 140億3736万 | 210億5604万 3/31 |
| 2012年 3月期 | 2,400 240 7/19 | 1,620 162 11/24 | 85,500 855,000 11/25 | 215億9594万 | 145億7726万 | 191億6639万 3/30 |
| 2013年 3月期 | 2,370 237 1/31 | 1,770 177 11/15 | 59,700 597,000 11/30 | 213億2599万 | 159億2700万 | 196億1631万 3/29 |
| 2014年 3月期 | 7,100 710 7/11 | 2,100 210 4/2 | 10,198,600 101,986,000 6/3 | 638億8799万 | 188億9644万 | 277億7289万 3/31 |
| 2015年 3月期 | 4,380 438 6/24 | 3,060 306 10/17 | 451,900 4,519,000 6/24 | 394億1259万 | 275億3482万 | 240億3496万 3/31 |
| 2016年 3月期 | 3,720 372 11/26 | 2,310 231 2/12 | 104,600 1,046,000 11/26 | 334億7370万 | 207億8609万 | 211億7050万 3/31 |
| 2017年 3月期 | 3,795 2/17 | 2,560 256 6/24 256 6/14 | 30,600 1/31 | 341億4857万 | 230億3566万 | 252億3061万 3/31 |
| 2018年 3月期 | 4,030 1/15 | 3,345 4/7 | 44,300 8/21 | 362億6318万 | 300億9934万 | 242億9803万 3/30 |
| 2019年 3月期 | 3,885 5/15 | 2,290 12/25 | 12,300 9/25 | 349億5842万 | 206億612万 | 179億1185万 3/29 |
| 2020年 3月期 | 2,816 4/15 | 2,001 3/13 | 29,200 12/6 | 253億3923万 | 180億561万 | 164億5163万 3/31 |
| 2021年 3月期 | 2,814 5/19 | 2,224 9/4 | 21,300 3/22 | 253億2123万 | 200億1223万 | 167億7047万 3/31 |
| 2022年 3月期 | 3,925 1/13 | 2,358 4/27 | 161,300 9/17 | 353億1835万 | 212億1801万 | 198億6437万 3/31 |
| 2023年 3月期 | 3,030 4/5 | 2,302 12/22 | 37,200 10/28 | 272億6487万 | 207億1410万 | 171億4575万 3/31 |
| 2024年 3月期 | 3,855 3/27 | 2,471 5/31 | 141,900 9/21 | 346億8847万 | 222億3481万 | 255億2319万 3/29 |
| 2025年 3月期 | 3,915 4/9 | 2,420 8/5 | 68,500 5/15 | 352億2837万 | 217億7590万 | 197億9334万 3/31 |
| 2026年 3月期 | 5,940 3/3 | 2,561 4/7 | 163,900 1/30 | 534億4994万 | 230億4466万 | 349億509万 3/31 |
| 最新 | 4,150 2026/10/2 | 11,500 | 373億4297万 | |||
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。
