三洋化成工業（4471）の時価総額の推移
- 2010年3月31日
- 657億7920万
- 2011年3月31日
- 836億6550万
- 2012年3月30日
- 649億5549万
- 2013年3月29日
- 603億6624万
- 2014年3月31日
- 728億8976万
- 2015年3月31日
- 1041億9769万
- 2016年3月31日
- 874億2746万
- 2017年3月31日
- 1030億7238万
- 2018年3月30日
- 1099億26万
- 2019年3月29日
- 1128億6931万
- 2020年3月31日
- 871億8602万
- 2021年3月31日
- 1234億5934万
- 2022年3月31日
- 1111億7904万
- 2023年3月31日
- 942億5704万
- 2024年3月29日
- 940億8549万
- 2025年3月31日
- 862億7640万
- 2026年3月31日
- 1099億4272万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 5,200 | 5,270 | 5,200 | 5,240 | +0.77% | 58,200 | 1233億2210万 | +1.97% | 12.88 | 0.73 |
| 05/28 | 5,080 | 5,220 | 5,050 | 5,200 | +0.78% | 57,700 | 1223億8071万 | +1.33% | 12.78 | 0.72 |
| 05/27 | 5,160 | 5,240 | 5,130 | 5,160 | -0.39% | 62,000 | 1214億3932万 | +0.6% | 12.68 | 0.72 |
| 05/26 | 5,200 | 5,240 | 5,160 | 5,180 | +0.19% | 74,400 | 1219億1001万 | +0.95% | 12.73 | 0.72 |
| 05/25 | 5,200 | 5,240 | 5,130 | 5,170 | +1.17% | 53,300 | 1216億7466万 | +0.76% | 12.71 | 0.72 |
| 05/22 | 5,120 | 5,140 | 5,080 | 5,110 | +0.79% | 43,400 | 1202億6258万 | -0.47% | 12.56 | 0.71 |
| 05/21 | 5,060 | 5,110 | 5,010 | 5,070 | +0.8% | 89,100 | 1193億2119万 | -1.34% | 12.46 | 0.7 |
| 05/20 | 5,110 | 5,120 | 4,970 | 5,030 | -3.08% | 76,800 | 1183億7980万 | -2.24% | 12.36 | 0.7 |
| 05/19 | 5,230 | 5,230 | 5,090 | 5,190 | -0.38% | 68,100 | 1221億4536万 | +0.78% | 12.76 | 0.72 |
| 05/18 | 5,340 | 5,350 | 5,180 | 5,210 | -4.23% | 59,600 | 1226億1605万 | +1.13% | 12.81 | 0.72 |
| 05/15 | 5,470 | 5,600 | 5,390 | 5,440 | -2.16% | 135,700 | 1280億2905万 | +5.69% | 13.37 | 0.76 |
| 05/14 | 5,030 | 5,560 | 5,010 | 5,560 | +8.38% | 160,800 | 1308億5322万 | +8.38% | 13.67 | 0.77 |
| 05/13 | 5,160 | 5,340 | 5,000 | 5,130 | 0% | 87,000 | 1207億3327万 | +0.47% | 12.61 | 0.71 |
| 05/12 | 5,180 | 5,270 | 5,130 | 5,130 | -0.39% | 58,500 | 1207億3327万 | +0.59% | 12.61 | 0.71 |
| 05/11 | 5,130 | 5,220 | 5,130 | 5,150 | +0.39% | 52,200 | 1212億397万 | +0.98% | 12.66 | 0.72 |
| 05/08 | 5,110 | 5,130 | 5,010 | 5,130 | -0.77% | 68,100 | 1207億3327万 | +0.73% | 12.61 | 0.71 |
| 05/07 | 5,020 | 5,190 | 5,020 | 5,170 | +4.13% | 77,400 | 1216億7466万 | +1.63% | 12.71 | 0.72 |
| 05/01 | 4,940 | 5,000 | 4,920 | 4,965 | -0.5% | 52,000 | 1168億5004万 | -2.38% | 12.2 | 0.69 |
| 04/30 | 4,975 | 5,050 | 4,940 | 4,990 | -1.38% | 53,300 | 1174億3841万 | -2.04% | 12.27 | 0.69 |
| 04/28 | 5,050 | 5,060 | 5,010 | 5,060 | +1.2% | 41,800 | 1190億8584万 | -0.82% | 12.44 | 0.7 |
| 04/27 | 5,010 | 5,100 | 4,980 | 5,000 | -0.6% | 53,400 | 1176億7376万 | -1.98% | 12.29 | 0.69 |
| 04/24 | 5,040 | 5,080 | 5,020 | 5,030 | +0.4% | 66,500 | 1183億7980万 | -1.37% | 12.36 | 0.7 |
| 04/23 | 5,050 | 5,060 | 4,965 | 5,010 | -0.6% | 48,500 | 1179億910万 | -1.9% | 12.31 | 0.7 |
| 04/22 | 5,100 | 5,120 | 5,030 | 5,040 | -1.56% | 38,100 | 1186億1515万 | -1.6% | 12.39 | 0.7 |
| 04/21 | 5,120 | 5,150 | 5,090 | 5,120 | +1.39% | 79,200 | 1204億9793万 | -0.23% | 12.58 | 0.71 |
| 04/20 | 5,120 | 5,140 | 5,040 | 5,050 | -1.37% | 58,100 | 1188億5049万 | -1.69% | 12.41 | 0.7 |
| 04/17 | 5,210 | 5,210 | 5,120 | 5,120 | -1.92% | 48,000 | 1204億9793万 | -0.49% | 12.58 | 0.71 |
| 04/16 | 5,220 | 5,240 | 5,200 | 5,220 | +0.58% | 37,700 | 1228億5140万 | +1.3% | 12.83 | 0.73 |
| 04/15 | 5,250 | 5,310 | 5,170 | 5,190 | -0.76% | 44,000 | 1221億4536万 | +0.54% | 12.76 | 0.72 |
| 04/14 | 5,250 | 5,310 | 5,200 | 5,230 | -0.19% | 66,100 | 1230億8675万 | +1.18% | 12.85 | 0.73 |
| 04/13 | 5,230 | 5,270 | 5,180 | 5,240 | +0.38% | 61,300 | 1233億2210万 | +1.41% | 12.88 | 0.73 |
| 04/10 | 5,220 | 5,250 | 5,180 | 5,220 | +1.36% | 53,600 | 1228億5140万 | +0.89% | 12.83 | 0.73 |
| 04/09 | 5,250 | 5,250 | 5,140 | 5,150 | -1.9% | 45,400 | 1212億397万 | -0.68% | 12.66 | 0.72 |
| 04/08 | 5,240 | 5,270 | 5,190 | 5,250 | +3.35% | 46,100 | 1235億5744万 | +1.08% | 12.9 | 0.73 |
| 04/07 | 5,020 | 5,080 | 5,020 | 5,080 | +1.2% | 34,800 | 1195億5654万 | -2.5% | 12.49 | 0.71 |
| 04/06 | 4,960 | 5,060 | 4,945 | 5,020 | +1.21% | 42,500 | 1181億4445万 | -4.25% | 12.34 | 0.7 |
| 04/03 | 4,995 | 5,030 | 4,940 | 4,960 | -0.5% | 98,400 | 1167億3236万 | -6.06% | 12.19 | 0.69 |
| 04/02 | 5,190 | 5,200 | 4,985 | 4,985 | -2.64% | 66,600 | 1173億2073万 | -6.28% | 12.25 | 0.69 |
| 04/01 | 5,040 | 5,120 | 5,040 | 5,120 | +3.02% | 61,700 | 1204億9793万 | -4.41% | 12.58 | 0.71 |
| 03/31 | 4,950 | 5,040 | 4,920 | 4,970 | -0.2% | 75,700 | 1169億6771万 | -7.86% | 7.03 | 0.69 |
| 03/30 | 4,850 | 4,980 | 4,785 | 4,980 | -3.3% | 83,400 | 1172億306万 | -8.29% | 7.05 | 0.69 |
| 03/27 | 5,120 | 5,170 | 5,080 | 5,150 | -0.39% | 56,900 | 1212億397万 | -5.92% | 7.29 | 0.72 |
| 03/26 | 5,180 | 5,210 | 5,090 | 5,170 | -0.19% | 33,600 | 1216億7466万 | -6.12% | 7.31 | 0.72 |
| 03/25 | 5,240 | 5,250 | 5,150 | 5,180 | +2.57% | 57,700 | 1219億1001万 | -6.41% | 7.33 | 0.72 |
| 03/24 | 5,130 | 5,130 | 4,990 | 5,050 | +1.81% | 54,900 | 1188億5049万 | -9.21% | 7.14 | 0.7 |
| 03/23 | 5,000 | 5,000 | 4,875 | 4,960 | -4.62% | 97,200 | 1167億3236万 | -11.38% | 7.02 | 0.69 |
| 03/19 | 5,300 | 5,300 | 5,140 | 5,200 | -3.7% | 88,000 | 1223億8071万 | -7.8% | 7.36 | 0.72 |
| 03/18 | 5,350 | 5,410 | 5,310 | 5,400 | +2.27% | 33,500 | 1270億8766万 | -4.73% | 7.64 | 0.75 |
| 03/17 | 5,270 | 5,320 | 5,260 | 5,280 | +0.38% | 24,700 | 1242億6349万 | -7.04% | 7.47 | 0.73 |
| 03/16 | 5,190 | 5,310 | 5,190 | 5,260 | +0.38% | 40,000 | 1237億9279万 | -7.62% | 7.44 | 0.73 |
| 03/13 | 5,210 | 5,300 | 5,200 | 5,240 | -1.32% | 47,000 | 1233億2210万 | -8.18% | 7.41 | 0.73 |
| 03/12 | 5,440 | 5,440 | 5,290 | 5,310 | -2.75% | 43,700 | 1249億6953万 | -7.2% | 7.51 | 0.74 |
| 03/11 | 5,420 | 5,490 | 5,390 | 5,460 | +2.06% | 59,300 | 1284億9974万 | -4.73% | 7.72 | 0.76 |
| 03/10 | 5,280 | 5,380 | 5,250 | 5,350 | +3.08% | 76,600 | 1259億1092万 | -6.65% | 7.57 | 0.74 |
| 03/09 | 5,150 | 5,260 | 5,090 | 5,190 | -4.24% | 115,300 | 1221億4536万 | -9.55% | 7.34 | 0.72 |
| 03/06 | 5,360 | 5,450 | 5,330 | 5,420 | -1.09% | 63,300 | 1275億5835万 | -5.71% | 7.67 | 0.75 |
| 03/05 | 5,580 | 5,600 | 5,440 | 5,480 | +1.86% | 72,900 | 1289億7044万 | -4.7% | 7.75 | 0.76 |
| 03/04 | 5,450 | 5,510 | 5,290 | 5,380 | -4.78% | 115,600 | 1266億1696万 | -6.5% | 7.61 | 0.75 |
| 03/03 | 5,820 | 5,860 | 5,630 | 5,650 | -4.24% | 85,600 | 1329億7134万 | -1.91% | 7.99 | 0.78 |
| 03/02 | 5,860 | 5,950 | 5,780 | 5,900 | -1.01% | 90,200 | 1388億5503万 | +2.47% | 8.35 | 0.82 |
| 02/27 | 5,860 | 5,960 | 5,850 | 5,960 | +0.68% | 59,800 | 1402億6712万 | +3.83% | 8.43 | 0.83 |
| 02/26 | 5,940 | 5,980 | 5,890 | 5,920 | -0.17% | 41,600 | 1393億2573万 | +3.53% | 8.37 | 0.82 |
| 02/25 | 6,020 | 6,020 | 5,910 | 5,930 | -1.98% | 52,000 | 1395億6107万 | +4.11% | 8.39 | 0.82 |
| 02/24 | 5,880 | 6,070 | 5,820 | 6,050 | +2.89% | 64,500 | 1423億8524万 | +6.48% | 8.56 | 0.84 |
| 02/20 | 6,010 | 6,030 | 5,870 | 5,880 | -3.29% | 91,800 | 1383億8434万 | +3.87% | 8.32 | 0.82 |
| 02/19 | 6,000 | 6,090 | 5,950 | 6,080 | +1.84% | 62,800 | 1430億9129万 | +7.78% | 8.6 | 0.84 |
| 02/18 | 5,900 | 6,000 | 5,880 | 5,970 | +1.53% | 76,600 | 1405億246万 | +6.46% | 8.45 | 0.83 |
| 02/17 | 5,860 | 5,970 | 5,800 | 5,880 | +0.34% | 44,900 | 1383億8434万 | +5.34% | 8.32 | 0.82 |
| 02/16 | 5,900 | 5,910 | 5,810 | 5,860 | -0.85% | 62,000 | 1379億1364万 | +5.55% | 8.29 | 0.81 |
| 02/13 | 6,000 | 6,020 | 5,850 | 5,910 | -1.99% | 95,700 | 1390億9038万 | +6.93% | 8.36 | 0.82 |
| 02/12 | 5,980 | 6,050 | 5,940 | 6,030 | +1.86% | 157,600 | 1419億1455万 | +9.54% | 8.53 | 0.84 |
| 02/10 | 5,700 | 5,960 | 5,690 | 5,920 | +4.04% | 212,200 | 1393億2573万 | +7.99% | 8.37 | 0.82 |
| 02/09 | 5,690 | 5,700 | 5,590 | 5,690 | +1.07% | 89,900 | 1339億1273万 | +4.25% | 8.05 | 0.79 |
| 02/06 | 5,590 | 5,660 | 5,540 | 5,630 | +0.72% | 63,000 | 1325億65万 | +3.49% | 7.96 | 0.78 |
| 02/05 | 5,650 | 5,680 | 5,560 | 5,590 | -0.36% | 79,900 | 1315億5926万 | +3.06% | 7.91 | 0.78 |
| 02/04 | 5,530 | 5,620 | 5,500 | 5,610 | +1.45% | 77,500 | 1320億2995万 | +3.72% | 7.94 | 0.78 |
| 02/03 | 5,510 | 5,570 | 5,480 | 5,530 | +1.28% | 63,800 | 1301億4717万 | +2.54% | 7.82 | 0.77 |
| 02/02 | 5,530 | 5,650 | 5,450 | 5,460 | -1.09% | 88,300 | 1284億9974万 | +1.54% | 7.72 | 0.76 |
| 01/30 | 5,460 | 5,520 | 5,430 | 5,520 | +1.1% | 57,500 | 1299億1183万 | +2.93% | 7.81 | 0.77 |
| 01/29 | 5,400 | 5,490 | 5,360 | 5,460 | +0.18% | 60,500 | 1284億9974万 | +2.19% | 7.72 | 0.76 |
| 01/28 | 5,530 | 5,560 | 5,400 | 5,450 | -2.5% | 68,200 | 1282億6439万 | +2.41% | 7.71 | 0.76 |
| 01/27 | 5,480 | 5,590 | 5,460 | 5,590 | +1.27% | 92,100 | 1315億5926万 | +5.41% | 7.91 | 0.78 |
| 01/26 | 5,540 | 5,610 | 5,480 | 5,520 | -1.43% | 81,500 | 1299億1183万 | +4.64% | 7.81 | 0.77 |
| 01/23 | 5,630 | 5,650 | 5,480 | 5,600 | +2.38% | 127,500 | 1317億9461万 | +6.65% | 7.92 | 0.78 |
| 01/22 | 5,390 | 5,490 | 5,390 | 5,470 | +1.11% | 47,900 | 1287億3509万 | +4.69% | 7.74 | 0.76 |
| 01/21 | 5,280 | 5,410 | 5,280 | 5,410 | +0.74% | 47,200 | 1273億2300万 | +4% | 7.65 | 0.75 |
| 01/20 | 5,490 | 5,490 | 5,360 | 5,370 | -3.42% | 71,700 | 1263億8161万 | +3.61% | 7.6 | 0.75 |
| 01/19 | 5,510 | 5,580 | 5,440 | 5,560 | +0.54% | 112,300 | 1308億5322万 | +7.61% | 7.87 | 0.77 |
| 01/16 | 5,460 | 5,540 | 5,400 | 5,530 | +2.6% | 160,700 | 1301億4717万 | +7.59% | 7.82 | 0.77 |
| 01/15 | 5,280 | 5,410 | 5,230 | 5,390 | +2.67% | 149,200 | 1268億5231万 | +5.5% | 7.63 | 0.75 |
| 01/14 | 5,280 | 5,310 | 5,220 | 5,250 | -1.5% | 49,500 | 1235億5744万 | +3.37% | 7.43 | 0.73 |
| 01/13 | 5,230 | 5,330 | 5,160 | 5,330 | +3.9% | 97,600 | 1254億4022万 | +5.42% | 7.54 | 0.74 |
| 01/09 | 5,280 | 5,290 | 5,040 | 5,130 | -1.91% | 166,500 | 1207億3327万 | +2.03% | 7.26 | 0.71 |
| 01/08 | 5,360 | 5,360 | 5,130 | 5,230 | -2.43% | 134,600 | 1230億8675万 | +4.39% | 7.4 | 0.73 |
| 01/07 | 5,390 | 5,490 | 5,350 | 5,360 | -1.65% | 112,900 | 1261億4627万 | +7.39% | 7.58 | 0.74 |
| 01/06 | 5,380 | 5,500 | 5,360 | 5,450 | +2.25% | 230,800 | 1282億6439万 | +9.77% | 7.71 | 0.76 |
| 01/05 | 5,220 | 5,400 | 5,210 | 5,330 | +2.11% | 224,900 | 1254億4022万 | +8.07% | 7.54 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 5,250 | 5,280 | 5,200 | 5,220 | -0.57% | 44,200 | 1228億5140万 | +6.51% | 7.38 | 0.76 |
| 12/29 | 5,220 | 5,260 | 5,200 | 5,250 | +0.96% | 72,200 | 1235億5744万 | +7.74% | 7.43 | 0.76 |
| 12/26 | 5,240 | 5,280 | 5,170 | 5,200 | -0.19% | 131,500 | 1223億8071万 | +7.35% | 7.36 | 0.76 |
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 | 2,960 592 8/31 | 2,225 445 4/30 | 170,200 851,000 7/28 | - | - | 657億7920万 3/31 |
| 2011年 3月期 | 3,630 726 2/18 726 2/17 他2件 | 2,325 465 3/15 | 125,800 629,000 12/10 | 854億3059万 | 547億1794万 | 836億6550万 3/31 |
| 2012年 3月期 | 3,535 707 4/1 | 2,390 478 12/26 | 120,000 600,000 4/28 | 831億9481万 | 562億4769万 | 649億5549万 3/30 |
| 2013年 3月期 | 2,740 548 4/2 | 2,000 400 9/28 | 309,800 1,549,000 10/1 | 644億8480万 | 470億6920万 | 603億6624万 3/29 |
| 2014年 3月期 | 4,105 821 1/22 | 2,405 481 4/2 | 233,800 1,169,000 1/21 | 966億1015万 | 566億71万 | 728億8976万 3/31 |
| 2015年 3月期 | 5,015 1,003 3/16 | 3,060 612 4/15 612 4/14 | 178,600 893,000 12/8 | 1180億2678万 | 720億1634万 | 1041億9769万 3/31 |
| 2016年 3月期 | 5,160 1,032 12/7 | 3,560 712 2/12 | 184,600 923,000 4/30 | 1214億3932万 | 837億8371万 | 874億2746万 3/31 |
| 2017年 3月期 | 5,200 1/30 | 3,600 720 4/8 | 152,600 763,000 4/28 | 1223億8071万 | 847億2510万 | 1030億7238万 3/31 |
| 2018年 3月期 | 6,750 10/31 | 4,490 4/14 | 279,800 10/31 | 1588億5957万 | 1056億7103万 | 1099億26万 3/30 |
| 2019年 3月期 | 5,920 10/2 | 4,375 12/25 | 231,500 5/8 | 1393億2573万 | 1029億6454万 | 1128億6931万 3/29 |
| 2020年 3月期 | 5,970 5/30 | 3,425 3/17 | 569,400 5/30 | 1405億246万 | 806億652万 | 871億8602万 3/31 |
| 2021年 3月期 | 5,970 12/25 | 3,620 4/6 4/3 | 384,600 10/22 | 1405億246万 | 851億9580万 | 1234億5934万 3/31 |
| 2022年 3月期 | 6,330 9/8 | 4,710 3/8 | 231,300 7/16 | 1489億7498万 | 1108億4868万 | 1111億7904万 3/31 |
| 2023年 3月期 | 5,180 4/5 | 3,975 12/21 | 144,400 5/12 | 1219億1001万 | 935億5063万 | 942億5704万 3/31 |
| 2024年 3月期 | 4,510 3/25 | 3,860 10/24 | 204,700 3/25 | 1061億4173万 | 908億4414万 | 940億8549万 3/29 |
| 2025年 3月期 | 4,310 4/1 | 3,500 8/5 | 133,700 8/5 | 1014億3478万 | 823億7163万 | 862億7640万 3/31 |
| 2026年 3月期 | 6,090 2/19 | 3,310 4/7 | 230,800 1/6 | 1433億2663万 | 779億2万 | 1099億4272万 3/31 |
| 最新 | 5,240 2026/5/29 | 58,200 | 1233億2210万 | |||
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。
