- 4274
- 2026/09/25
- 時価
- 45億円
- PER 予
- 20.59倍
- 2010年以降
- 6.49-90.92倍
（2010-2026年） - PBR
- 1.3倍
- 2010年以降
- 0.47-4.08倍
（2010-2026年） - 配当 予
- 1.15%
- ROE 予
- 6.32%
- ROA 予
- 4.68%
- 資料
- Link
- CSV,JSON
細谷火工（4274）の時価総額の推移
- 2010年3月30日
- 15億3216万
- 2011年3月25日
- 11億7331万
- 2012年3月30日
- 9億2736万
- 2013年3月29日
- 12億1766万
- 2014年3月31日
- 15億284万
- 2015年3月30日
- 15億1846万
- 2016年3月30日
- 15億2220万
- 2017年3月30日
- 20億213万
- 2018年3月30日
- 40億5473万
- 2019年3月29日
- 39億647万
- 2020年3月31日
- 27億7375万
- 2021年3月31日
- 51億9929万
- 2022年3月31日
- 44億2680万
- 2023年3月31日
- 55億2743万
- 2024年3月29日
- 54億4335万
- 2025年3月31日
- 42億4661万
- 2026年3月31日
- 53億6730万
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 | 1,131 | 1,138 | 1,120 | 1,132 | 0% | 40,900 | - | +1.8% | - | - |
| 09/24 | 1,163 | 1,190 | 1,125 | 1,132 | -2.67% | 76,800 | - | +1.98% | - | - |
| 09/18 | 1,171 | 1,200 | 1,161 | 1,163 | -2.27% | 92,600 | - | +4.96% | - | - |
| 09/17 | 1,247 | 1,251 | 1,168 | 1,190 | +2.41% | 335,100 | - | +7.59% | - | - |
| 09/16 | 1,250 | 1,285 | 1,155 | 1,162 | -5.99% | 438,600 | - | +5.44% | - | - |
| 09/15 | 1,087 | 1,257 | 1,080 | 1,236 | +10.65% | 876,800 | - | +12.57% | - | - |
| 09/14 | 1,232 | 1,280 | 1,101 | 1,117 | -4.69% | 633,100 | - | +2.29% | - | - |
| 09/11 | 1,057 | 1,350 | 1,051 | 1,172 | +9.94% | 1,882,200 | - | +7.52% | - | - |
| 09/10 | 1,080 | 1,080 | 1,057 | 1,066 | -1.3% | 25,700 | - | -1.84% | - | - |
| 09/09 | 1,090 | 1,094 | 1,080 | 1,080 | -1.46% | 10,200 | - | -0.55% | - | - |
| 09/08 | 1,090 | 1,112 | 1,086 | 1,096 | +0.55% | 13,900 | - | +1.01% | - | - |
| 09/07 | 1,070 | 1,095 | 1,067 | 1,090 | +2.16% | 22,200 | - | +0.65% | - | - |
| 09/04 | 1,056 | 1,077 | 1,051 | 1,067 | +1.04% | 25,700 | - | -1.39% | - | - |
| 09/03 | 1,055 | 1,064 | 1,050 | 1,056 | -0.94% | 34,000 | - | -2.4% | - | - |
| 09/02 | 1,095 | 1,095 | 1,066 | 1,066 | -2.65% | 26,000 | - | -1.48% | - | - |
| 09/01 | 1,090 | 1,110 | 1,090 | 1,095 | +0.46% | 17,200 | - | +1.3% | - | - |
| 08/31 | 1,125 | 1,125 | 1,090 | 1,090 | -2.68% | 16,400 | - | +0.93% | - | - |
| 08/28 | 1,098 | 1,120 | 1,098 | 1,120 | +1.45% | 20,000 | - | +3.8% | - | - |
| 08/27 | 1,100 | 1,110 | 1,093 | 1,104 | +1.01% | 10,000 | - | +2.41% | - | - |
| 08/26 | 1,090 | 1,093 | 1,085 | 1,093 | 0% | 3,700 | - | +1.49% | - | - |
| 08/25 | 1,095 | 1,102 | 1,091 | 1,093 | -0.18% | 3,900 | - | +1.58% | - | - |
| 08/24 | 1,100 | 1,108 | 1,095 | 1,095 | -0.73% | 8,600 | - | +1.86% | - | - |
| 08/21 | 1,106 | 1,106 | 1,096 | 1,103 | -0.36% | 8,300 | - | +2.7% | - | - |
| 08/20 | 1,080 | 1,107 | 1,080 | 1,107 | +4.14% | 16,900 | - | +3.07% | - | - |
| 08/19 | 1,085 | 1,085 | 1,063 | 1,063 | -2.3% | 17,700 | - | -0.93% | - | - |
| 08/18 | 1,094 | 1,098 | 1,078 | 1,088 | -0.55% | 22,200 | - | +1.3% | - | - |
| 08/17 | 1,109 | 1,109 | 1,092 | 1,094 | -0.91% | 33,800 | - | +1.86% | - | - |
| 08/14 | 1,082 | 1,105 | 1,082 | 1,104 | +2.03% | 22,500 | - | +2.89% | - | - |
| 08/13 | 1,087 | 1,095 | 1,080 | 1,082 | +0.46% | 16,600 | - | +0.93% | - | - |
| 08/12 | 1,088 | 1,094 | 1,072 | 1,077 | +0.65% | 19,200 | - | +0.47% | - | - |
| 08/10 | 1,070 | 1,089 | 1,069 | 1,070 | +0.19% | 22,800 | - | -0.28% | - | - |
| 08/07 | 1,085 | 1,092 | 1,063 | 1,068 | -0.65% | 31,800 | - | -0.47% | - | - |
| 08/06 | 1,072 | 1,080 | 1,058 | 1,075 | +0.37% | 17,000 | - | +0.28% | - | - |
| 08/05 | 1,055 | 1,075 | 1,055 | 1,071 | +1.52% | 15,100 | - | -0.09% | - | - |
| 08/04 | 1,044 | 1,060 | 1,042 | 1,055 | +1.25% | 11,000 | - | -1.49% | - | - |
| 08/03 | 1,055 | 1,055 | 1,033 | 1,042 | -2.07% | 19,100 | - | -2.71% | - | - |
| 07/31 | 1,058 | 1,073 | 1,050 | 1,064 | 0% | 16,400 | - | -0.65% | - | - |
| 07/30 | 1,060 | 1,064 | 1,047 | 1,064 | +0.85% | 16,600 | - | -0.56% | - | - |
| 07/29 | 1,050 | 1,055 | 1,041 | 1,055 | +0.76% | 18,300 | - | -1.22% | - | - |
| 07/28 | 1,070 | 1,070 | 1,044 | 1,047 | -2.24% | 21,100 | - | -1.87% | - | - |
| 07/27 | 1,081 | 1,082 | 1,065 | 1,071 | -0.65% | 12,800 | - | +0.37% | - | - |
| 07/24 | 1,083 | 1,083 | 1,055 | 1,078 | -0.74% | 18,500 | - | +1.22% | - | - |
| 07/23 | 1,085 | 1,087 | 1,074 | 1,086 | +0.18% | 15,200 | - | +2.07% | - | - |
| 07/22 | 1,084 | 1,090 | 1,070 | 1,084 | +1.98% | 13,800 | - | +2.07% | - | - |
| 07/21 | 1,071 | 1,075 | 1,048 | 1,063 | +0.28% | 17,000 | - | +0.28% | - | - |
| 07/17 | 1,080 | 1,083 | 1,047 | 1,060 | -1.3% | 42,300 | - | +0.19% | - | - |
| 07/16 | 1,097 | 1,097 | 1,072 | 1,074 | -2.1% | 23,300 | - | +1.61% | - | - |
| 07/15 | 1,090 | 1,097 | 1,075 | 1,097 | +0.64% | 16,700 | - | +3.98% | - | - |
| 07/14 | 1,091 | 1,095 | 1,077 | 1,090 | -0.09% | 25,600 | - | +3.51% | - | - |
| 07/13 | 1,092 | 1,113 | 1,083 | 1,091 | +0.09% | 26,100 | - | +3.81% | - | - |
| 07/10 | 1,077 | 1,105 | 1,077 | 1,090 | +1.21% | 11,600 | - | +3.81% | - | - |
| 07/09 | 1,070 | 1,088 | 1,066 | 1,077 | +1.13% | 14,100 | - | +2.47% | - | - |
| 07/08 | 1,085 | 1,091 | 1,065 | 1,065 | -1.66% | 16,300 | - | +1.33% | - | - |
| 07/07 | 1,122 | 1,137 | 1,080 | 1,083 | -1.99% | 58,500 | - | +2.85% | - | - |
| 07/06 | 1,069 | 1,115 | 1,069 | 1,105 | +3.46% | 53,900 | - | +4.84% | - | - |
| 07/03 | 1,051 | 1,081 | 1,051 | 1,068 | +1.62% | 13,300 | - | +1.23% | - | - |
| 07/02 | 1,051 | 1,082 | 1,050 | 1,051 | -0.85% | 26,500 | - | -0.76% | - | - |
| 07/01 | 1,070 | 1,086 | 1,060 | 1,060 | +0.09% | 19,400 | - | -0.38% | - | - |
| 06/30 | 1,065 | 1,068 | 1,050 | 1,059 | -0.09% | 6,500 | - | -0.66% | - | - |
| 06/29 | 1,056 | 1,069 | 1,039 | 1,060 | +3.31% | 19,100 | - | -0.93% | - | - |
| 06/26 | 1,059 | 1,059 | 1,026 | 1,026 | -0.77% | 16,400 | - | -4.47% | - | - |
| 06/25 | 1,033 | 1,040 | 1,026 | 1,034 | +0.1% | 10,900 | - | -4.17% | - | - |
| 06/24 | 1,021 | 1,036 | 1,021 | 1,033 | +1.18% | 17,000 | - | -4.53% | - | - |
| 06/23 | 1,042 | 1,048 | 1,021 | 1,021 | -2.02% | 13,100 | - | -5.9% | - | - |
| 06/22 | 1,024 | 1,059 | 1,024 | 1,042 | +1.17% | 16,100 | - | -4.32% | - | - |
| 06/19 | 1,049 | 1,055 | 1,010 | 1,030 | -1.25% | 36,000 | - | -5.76% | - | - |
| 06/18 | 1,047 | 1,060 | 1,037 | 1,043 | -0.29% | 24,900 | - | -4.92% | - | - |
| 06/17 | 1,044 | 1,071 | 1,040 | 1,046 | +0.97% | 24,100 | - | -4.91% | - | - |
| 06/16 | 1,020 | 1,044 | 1,012 | 1,036 | +1.57% | 39,000 | - | -6.16% | - | - |
| 06/15 | 1,051 | 1,051 | 1,020 | 1,020 | -0.1% | 29,500 | - | -8.03% | - | - |
| 06/12 | 1,025 | 1,048 | 1,006 | 1,021 | -0.1% | 26,900 | - | -8.59% | - | - |
| 06/11 | 1,026 | 1,035 | 1,004 | 1,022 | -2.29% | 38,800 | - | -9.07% | - | - |
| 06/10 | 1,045 | 1,058 | 1,028 | 1,046 | -0.38% | 23,500 | - | -7.6% | - | - |
| 06/09 | 1,059 | 1,075 | 1,042 | 1,050 | -0.85% | 32,100 | - | -7.89% | - | - |
| 06/08 | 1,085 | 1,089 | 1,055 | 1,059 | -5.02% | 79,900 | - | -7.75% | - | - |
| 06/05 | 1,080 | 1,121 | 1,080 | 1,115 | +3.24% | 26,400 | - | -3.71% | - | - |
| 06/04 | 1,102 | 1,103 | 1,070 | 1,080 | -2.09% | 33,400 | - | -7.38% | - | - |
| 06/03 | 1,126 | 1,132 | 1,102 | 1,103 | -2.04% | 18,300 | - | -6.05% | - | - |
| 06/02 | 1,127 | 1,131 | 1,100 | 1,126 | -0.09% | 25,800 | - | -4.66% | - | - |
| 06/01 | 1,170 | 1,170 | 1,124 | 1,127 | -3.43% | 36,800 | - | -5.21% | - | - |
| 05/29 | 1,188 | 1,189 | 1,145 | 1,167 | 0% | 45,800 | - | -2.42% | - | - |
| 05/28 | 1,140 | 1,168 | 1,130 | 1,167 | +3.73% | 32,700 | - | -2.75% | - | - |
| 05/27 | 1,152 | 1,167 | 1,123 | 1,125 | -2.51% | 23,900 | - | -6.48% | - | - |
| 05/26 | 1,157 | 1,187 | 1,136 | 1,154 | -0.26% | 25,600 | - | -4.63% | - | - |
| 05/25 | 1,174 | 1,180 | 1,145 | 1,157 | +0.17% | 31,100 | - | -4.85% | - | - |
| 05/22 | 1,126 | 1,157 | 1,112 | 1,155 | +3.96% | 37,800 | - | -5.48% | - | - |
| 05/21 | 1,105 | 1,119 | 1,086 | 1,111 | 0% | 37,900 | - | -9.6% | - | - |
| 05/20 | 1,122 | 1,122 | 1,095 | 1,111 | -0.98% | 23,600 | - | -10.26% | - | - |
| 05/19 | 1,122 | 1,149 | 1,115 | 1,122 | +0.18% | 23,900 | - | -10.1% | - | - |
| 05/18 | 1,130 | 1,134 | 1,100 | 1,120 | -1.41% | 28,700 | - | -11.11% | - | - |
| 05/15 | 1,114 | 1,150 | 1,113 | 1,136 | +1.97% | 26,300 | - | -10.48% | - | - |
| 05/14 | 1,136 | 1,149 | 1,111 | 1,114 | -4.05% | 66,900 | - | -12.76% | - | - |
| 05/13 | 1,163 | 1,178 | 1,150 | 1,161 | -0.17% | 36,000 | - | -9.79% | - | - |
| 05/12 | 1,204 | 1,204 | 1,163 | 1,163 | -3.49% | 48,300 | - | -10.19% | - | - |
| 05/11 | 1,201 | 1,215 | 1,200 | 1,205 | 0% | 19,700 | - | -7.52% | - | - |
| 05/08 | 1,213 | 1,216 | 1,180 | 1,205 | -1.79% | 37,800 | - | -7.94% | - | - |
| 05/07 | 1,250 | 1,257 | 1,226 | 1,227 | -1.21% | 33,500 | - | -6.62% | - | - |
| 05/01 | 1,240 | 1,246 | 1,213 | 1,242 | +0.16% | 21,300 | - | -5.91% | - | - |
| 04/30 | 1,283 | 1,283 | 1,233 | 1,240 | -5.27% | 45,900 | - | -6.49% | - | - |
| 04/28 | 1,320 | 1,320 | 1,293 | 1,309 | -1.13% | 34,100 | - | -1.8% | - | - |
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 | 600 5/29 5/28 | 355 4/21 | 11,000 5/26 | - | - | 15億3216万 3/30 |
| 2011年 3月期 | 395 4/14 4/6 | 260 2/2 | 60,000 9/2 | 15億9264万 | 10億4832万 | 11億7331万 3/25 |
| 2012年 3月期 | 286 4/5 | 192 12/27 | 62,000 11/9 | 11億5315万 | 7億7414万 | 9億2736万 3/30 |
| 2013年 3月期 | 369 3/11 | 216 6/1 | 30,000 2/6 | 14億8780万 | 8億7091万 | 12億1766万 3/29 |
| 2014年 3月期 | 455 4/10 | 271 6/7 | 85,000 10/3 | 18億3456万 | 10億9267万 | 15億284万 3/31 |
| 2015年 3月期 | 530 2/18 | 317 11/19 | 208,000 3/6 | 21億3696万 | 12億7814万 | 15億1846万 3/30 |
| 2016年 3月期 | 559 9/24 | 350 4/17 | 100,000 3/14 | 22億5388万 | 14億1120万 | 15億2220万 3/30 |
| 2017年 3月期 | 588 1/26 | 311 9/2 | 189,000 11/10 | 23億7081万 | 12億5395万 | 20億213万 3/30 |
| 2018年 3月期 | 2,343 10/5 | 495 4/3 | 6,395,000 9/6 | 94億4697万 | 19億9584万 | 40億5473万 3/30 |
| 2019年 3月期 | 1,311 5/25 | 564 12/25 | 1,145,100 3/18 | 52億8595万 | 22億7404万 | 39億647万 3/29 |
| 2020年 3月期 | 1,483 1/8 | 552 3/13 | 1,299,400 1/8 | 59億7945万 | 22億2566万 | 27億7375万 3/31 |
| 2021年 3月期 | 1,756 12/30 | 636 4/3 | 1,123,000 4/21 | 70億8019万 | 25億6435万 | 51億9929万 3/31 |
| 2022年 3月期 | 1,679 2/24 | 990 1/20 1/7 他4件 | 2,707,400 2/24 | 67億6972万 | 39億9168万 | 44億2680万 3/31 |
| 2023年 3月期 | 1,770 1/4 | 1,020 4/27 | 1,807,200 12/20 | 71億3664万 | 41億1264万 | 55億2743万 3/31 |
| 2024年 3月期 | 2,043 6/21 | 1,187 12/21 | 1,184,000 6/2 | 82億3737万 | 47億8598万 | 54億4335万 3/29 |
| 2025年 3月期 | 1,496 4/19 | 964 8/5 | 241,800 10/2 | 60億3187万 | 38億8684万 | 42億4661万 3/31 |
| 2026年 3月期 | 1,999 3/3 | 851 4/7 | 2,049,500 3/3 | 80億5996万 | 34億3123万 | 53億6730万 3/31 |
| 最新 | 1,132 2026/9/25 | 40,900 | 45億6422万 | |||
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。
