- 4471
- 2026/10/16
- 時価
- 1616億円
- PER 予
- 13.81倍
- 2010年以降
- 赤字-27.39倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.46-1.14倍
（2010-2026年） - 配当 予
- 2.91%
- ROE 予
- 6.77%
- ROA 予
- 5.4%
- 資料
- Link
- CSV,JSON
三洋化成工業（4471）の時価総額の推移
- 2010年3月31日
- 658億9688万
- 2011年3月31日
- 837億8317万
- 2012年3月30日
- 649億5549万
- 2013年3月29日
- 602億4857万
- 2014年3月31日
- 727億7949万
- 2015年3月31日
- 1040億8743万
- 2016年3月31日
- 873億1721万
- 2017年3月31日
- 1030億9442万
- 2018年3月30日
- 1098億7821万
- 2019年3月29日
- 1128億6931万
- 2020年3月31日
- 872億806万
- 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
- 943億119万
- 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
- 1099億8696万
2026/05/22～2026/10/16
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 | ||||||||||
| 10/16 | 1,716 | 1,733 | 1,693 | 1,717 | +1.48% | 412,700 | - | +6.65% | - | - |
| 10/15 | 1,689 | 1,721 | 1,670 | 1,692 | -3.31% | 1,192,600 | - | +5.62% | - | - |
| 10/14 | 1,697 | 1,770 | 1,691 | 1,750 | +3.55% | 631,500 | - | +9.58% | - | - |
| 10/13 | 1,650 | 1,701 | 1,635 | 1,690 | +2.92% | 479,800 | - | +6.29% | - | - |
| 10/09 | 1,605 | 1,651 | 1,598 | 1,642 | +0.8% | 297,200 | - | +3.53% | - | - |
| 10/08 | 1,668 | 1,670 | 1,622 | 1,629 | -4.18% | 346,700 | - | +2.65% | - | - |
| 10/07 | 1,714 | 1,725 | 1,679 | 1,700 | -0.41% | 411,900 | - | +7.19% | - | - |
| 10/06 | 1,678 | 1,719 | 1,663 | 1,707 | +2.58% | 315,000 | - | +7.9% | - | - |
| 10/05 | 1,656 | 1,674 | 1,640 | 1,664 | +0.54% | 386,400 | - | +5.38% | - | - |
| 10/02 | 1,636 | 1,672 | 1,630 | 1,655 | +0.12% | 380,900 | - | +4.95% | - | - |
| 10/01 | 1,630 | 1,655 | 1,609 | 1,653 | +0.79% | 457,600 | - | +4.95% | - | - |
| 10/01 | 株式分割 1→4 | |||||||||
| 09/30 | 1,624 | 1,670 | 1,609 | 1,640 | +2.76% | 639,800 | - | +4.33% | - | - |
| 09/29 | 1,599 | 1,604 | 1,573 | 1,596 | -1.33% | 424,200 | - | +1.66% | - | - |
| 09/28 | 1,635 | 1,648 | 1,605 | 1,618 | -1.07% | 426,000 | - | +3.16% | - | - |
| 09/25 | 1,613 | 1,648 | 1,608 | 1,635 | +2.35% | 531,600 | - | +4.47% | - | - |
| 09/24 | 1,585 | 1,615 | 1,573 | 1,598 | +0.16% | 444,400 | - | +2.21% | - | - |
| 09/18 | 1,595 | 1,615 | 1,560 | 1,595 | +0.16% | 592,000 | - | +2.11% | - | - |
| 09/17 | 1,575 | 1,600 | 1,558 | 1,593 | +2.25% | 537,600 | - | +1.95% | - | - |
| 09/16 | 1,510 | 1,558 | 1,503 | 1,558 | +3.66% | 368,800 | - | -0.29% | - | - |
| 09/15 | 1,475 | 1,510 | 1,475 | 1,503 | +1.18% | 283,600 | - | -3.93% | - | - |
| 09/14 | 1,475 | 1,493 | 1,453 | 1,485 | -0.5% | 364,000 | - | -5.29% | - | - |
| 09/11 | 1,455 | 1,498 | 1,453 | 1,493 | +0.51% | 433,200 | - | -4.94% | - | - |
| 09/10 | 1,488 | 1,495 | 1,470 | 1,485 | -0.34% | 321,200 | - | -5.35% | - | - |
| 09/09 | 1,458 | 1,500 | 1,453 | 1,490 | +2.58% | 420,000 | - | -4.55% | - | - |
| 09/08 | 1,525 | 1,530 | 1,448 | 1,453 | -5.07% | 421,200 | - | -6.41% | - | - |
| 09/07 | 1,570 | 1,570 | 1,523 | 1,530 | -1.77% | 282,000 | - | -0.78% | - | - |
| 09/04 | 1,588 | 1,593 | 1,535 | 1,558 | -0.95% | 550,800 | - | +1.8% | - | - |
| 09/03 | 1,608 | 1,615 | 1,573 | 1,573 | -1.72% | 456,800 | - | +3.73% | - | - |
| 09/02 | 1,663 | 1,685 | 1,600 | 1,600 | -3.9% | 488,000 | - | +6.6% | - | - |
| 09/01 | 1,593 | 1,673 | 1,590 | 1,665 | +3.42% | 763,200 | - | +12.12% | - | - |
| 08/31 | 1,593 | 1,620 | 1,585 | 1,610 | +1.1% | 1,009,200 | - | +9.67% | - | - |
| 08/28 | 1,628 | 1,630 | 1,593 | 1,593 | -2.3% | 625,600 | - | +9.6% | - | - |
| 08/27 | 1,615 | 1,633 | 1,600 | 1,630 | +0.62% | 492,000 | - | +13.27% | - | - |
| 08/26 | 1,605 | 1,633 | 1,595 | 1,620 | +1.57% | 528,800 | - | +13.76% | - | - |
| 08/25 | 1,593 | 1,620 | 1,588 | 1,595 | +1.11% | 486,800 | - | +13.2% | - | - |
| 08/24 | 1,593 | 1,603 | 1,575 | 1,578 | -0.79% | 382,000 | - | +13.16% | - | - |
| 08/21 | 1,548 | 1,605 | 1,543 | 1,590 | +1.76% | 521,200 | - | +15.22% | - | - |
| 08/20 | 1,553 | 1,563 | 1,520 | 1,563 | +2.29% | 470,800 | - | +14.3% | - | - |
| 08/19 | 1,570 | 1,575 | 1,515 | 1,528 | -3.48% | 737,200 | - | +12.81% | - | - |
| 08/18 | 1,590 | 1,623 | 1,573 | 1,583 | 0% | 772,400 | - | +18.01% | - | - |
| 08/17 | 1,580 | 1,610 | 1,570 | 1,583 | -0.31% | 462,000 | - | +19.25% | - | - |
| 08/14 | 1,588 | 1,613 | 1,560 | 1,588 | -0.63% | 618,400 | - | +21% | - | - |
| 08/13 | 1,608 | 1,610 | 1,570 | 1,598 | -0.47% | 500,000 | - | +23.26% | - | - |
| 08/12 | 1,605 | 1,605 | 1,578 | 1,605 | 0% | 693,600 | - | +25.29% | - | - |
| 08/10 | 1,555 | 1,620 | 1,545 | 1,605 | +4.9% | 911,600 | - | +26.78% | - | - |
| 08/07 | 1,450 | 1,548 | 1,438 | 1,530 | +3.9% | 1,572,800 | - | +22.3% | - | - |
| 08/06 | 1,445 | 1,520 | 1,430 | 1,473 | +13.71% | 2,600,400 | - | +18.85% | - | - |
| 08/05 | 1,255 | 1,318 | 1,248 | 1,295 | +3.6% | 722,400 | - | +5.37% | - | - |
| 08/04 | 1,228 | 1,253 | 1,220 | 1,250 | +2.46% | 458,400 | - | +1.96% | - | - |
| 08/03 | 1,218 | 1,231 | 1,195 | 1,220 | +0.31% | 348,800 | - | -0.49% | - | - |
| 07/31 | 1,221 | 1,224 | 1,198 | 1,216 | +0.83% | 251,600 | - | -0.88% | - | - |
| 07/30 | 1,195 | 1,213 | 1,186 | 1,206 | +0.42% | 209,200 | - | -1.77% | - | - |
| 07/29 | 1,203 | 1,211 | 1,178 | 1,201 | -0.1% | 295,600 | - | -2.34% | - | - |
| 07/28 | 1,250 | 1,250 | 1,201 | 1,203 | -3.51% | 184,800 | - | -2.32% | - | - |
| 07/27 | 1,241 | 1,249 | 1,226 | 1,246 | +1.32% | 178,800 | - | +1.07% | - | - |
| 07/24 | 1,235 | 1,240 | 1,221 | 1,230 | -1.2% | 174,800 | - | -0.4% | - | - |
| 07/23 | 1,250 | 1,260 | 1,238 | 1,245 | -0.1% | 161,600 | - | +0.57% | - | - |
| 07/22 | 1,260 | 1,263 | 1,236 | 1,246 | -0.7% | 205,600 | - | +0.42% | - | - |
| 07/21 | 1,234 | 1,258 | 1,225 | 1,255 | +3.19% | 281,600 | - | +0.88% | - | - |
| 07/17 | 1,236 | 1,246 | 1,196 | 1,216 | -1.62% | 334,800 | - | -2.47% | - | - |
| 07/16 | 1,248 | 1,253 | 1,231 | 1,236 | -1.1% | 156,000 | - | -1.1% | - | - |
| 07/15 | 1,229 | 1,255 | 1,229 | 1,250 | +1.11% | 204,400 | - | 0% | - | - |
| 07/14 | 1,215 | 1,239 | 1,215 | 1,236 | +1.85% | 210,400 | - | -1.1% | - | - |
| 07/13 | 1,231 | 1,239 | 1,204 | 1,214 | -0.41% | 302,400 | - | -2.98% | - | - |
| 07/10 | 1,223 | 1,235 | 1,214 | 1,219 | +1.14% | 245,200 | - | -2.73% | - | - |
| 07/09 | 1,210 | 1,221 | 1,203 | 1,205 | -0.1% | 182,400 | - | -4.06% | - | - |
| 07/08 | 1,211 | 1,223 | 1,203 | 1,206 | -0.82% | 202,400 | - | -4.27% | - | - |
| 07/07 | 1,250 | 1,250 | 1,216 | 1,216 | -1.72% | 168,800 | - | -3.85% | - | - |
| 07/06 | 1,248 | 1,260 | 1,236 | 1,238 | +0.61% | 238,000 | - | -2.33% | - | - |
| 07/03 | 1,223 | 1,233 | 1,215 | 1,230 | +0.61% | 142,400 | - | -3.15% | - | - |
| 07/02 | 1,230 | 1,235 | 1,214 | 1,223 | +0.51% | 145,600 | - | -3.97% | - | - |
| 07/01 | 1,238 | 1,238 | 1,216 | 1,216 | -0.31% | 172,000 | - | -4.76% | - | - |
| 06/30 | 1,250 | 1,250 | 1,211 | 1,220 | -2.01% | 192,400 | - | -4.61% | - | - |
| 06/29 | 1,250 | 1,258 | 1,225 | 1,245 | -0.4% | 198,800 | - | -2.89% | - | - |
| 06/26 | 1,253 | 1,263 | 1,244 | 1,250 | -0.4% | 239,600 | - | -2.65% | - | - |
| 06/25 | 1,273 | 1,273 | 1,246 | 1,255 | +0.9% | 143,600 | - | -2.33% | - | - |
| 06/24 | 1,226 | 1,268 | 1,226 | 1,244 | +1.43% | 391,600 | - | -3.29% | - | - |
| 06/23 | 1,268 | 1,268 | 1,226 | 1,226 | -3.25% | 267,200 | - | -4.72% | - | - |
| 06/22 | 1,278 | 1,283 | 1,260 | 1,268 | -0.78% | 266,800 | - | -1.67% | - | - |
| 06/19 | 1,300 | 1,308 | 1,278 | 1,278 | -2.11% | 233,600 | - | -1.05% | - | - |
| 06/18 | 1,318 | 1,328 | 1,298 | 1,305 | -1.32% | 258,000 | - | +0.85% | - | - |
| 06/17 | 1,323 | 1,340 | 1,313 | 1,323 | 0% | 334,000 | - | +1.97% | - | - |
| 06/16 | 1,340 | 1,340 | 1,318 | 1,323 | -0.38% | 315,600 | - | +2.04% | - | - |
| 06/15 | 1,308 | 1,338 | 1,308 | 1,328 | +2.51% | 170,400 | - | +2.59% | - | - |
| 06/12 | 1,255 | 1,303 | 1,253 | 1,295 | +4.65% | 303,200 | - | +0.15% | - | - |
| 06/11 | 1,241 | 1,253 | 1,219 | 1,238 | -0.9% | 181,600 | - | -4.22% | - | - |
| 06/10 | 1,253 | 1,268 | 1,239 | 1,249 | -0.89% | 274,800 | - | -3.5% | - | - |
| 06/09 | 1,285 | 1,288 | 1,255 | 1,260 | -0.4% | 183,200 | - | -2.63% | - | - |
| 06/08 | 1,253 | 1,275 | 1,249 | 1,265 | -2.32% | 222,400 | - | -2.24% | - | - |
| 06/05 | 1,305 | 1,305 | 1,283 | 1,295 | -0.77% | 150,800 | - | +0.08% | - | - |
| 06/04 | 1,313 | 1,323 | 1,293 | 1,305 | -1.32% | 181,200 | - | +1.01% | - | - |
| 06/03 | 1,290 | 1,325 | 1,285 | 1,323 | +3.32% | 190,400 | - | +2.52% | - | - |
| 06/02 | 1,303 | 1,303 | 1,260 | 1,280 | -2.66% | 184,800 | - | -0.54% | - | - |
| 06/01 | 1,315 | 1,325 | 1,298 | 1,315 | +0.38% | 219,600 | - | +2.26% | - | - |
| 05/29 | 1,300 | 1,318 | 1,300 | 1,310 | +0.77% | 232,800 | - | +1.95% | - | - |
| 05/28 | 1,270 | 1,305 | 1,263 | 1,300 | +0.78% | 230,800 | - | +1.33% | - | - |
| 05/27 | 1,290 | 1,310 | 1,283 | 1,290 | -0.39% | 248,000 | - | +0.62% | - | - |
| 05/26 | 1,300 | 1,310 | 1,290 | 1,295 | +0.19% | 297,600 | - | +0.94% | - | - |
| 05/25 | 1,300 | 1,310 | 1,283 | 1,293 | +1.17% | 213,200 | - | +0.74% | - | - |
| 05/22 | 1,280 | 1,285 | 1,270 | 1,278 | +0.79% | 173,600 | - | -0.43% | - | - |
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 | 740 592 8/31 | 556 445 4/30 | 680,800 851,000 7/28 | - | - | 658億9688万 3/31 |
| 2011年 3月期 | 908 726 2/18 726 2/17 他2件 | 581 465 3/15 | 503,200 629,000 12/10 | 854億3059万 | 547億1794万 | 837億8317万 3/31 |
| 2012年 3月期 | 884 707 4/1 | 598 478 12/26 | 480,000 600,000 4/28 | 831億9481万 | 562億4769万 | 649億5549万 3/30 |
| 2013年 3月期 | 685 548 4/2 | 500 400 9/28 | 1,239,200 1,549,000 10/1 | 644億8480万 | 470億6920万 | 602億4857万 3/29 |
| 2014年 3月期 | 1,026 821 1/22 | 601 481 4/2 | 935,200 1,169,000 1/21 | 966億1015万 | 566億71万 | 727億7949万 3/31 |
| 2015年 3月期 | 1,254 1,003 3/16 | 765 612 4/15 612 4/14 | 714,400 893,000 12/8 | 1180億2678万 | 720億1634万 | 1040億8743万 3/31 |
| 2016年 3月期 | 1,290 1,032 12/7 | 890 712 2/12 | 738,400 923,000 4/30 | 1214億3932万 | 837億8371万 | 873億1721万 3/31 |
| 2017年 3月期 | 1,300 5,200 1/30 | 900 720 4/8 | 610,400 763,000 4/28 | 1223億8071万 | 847億2510万 | 1030億9442万 3/31 |
| 2018年 3月期 | 1,688 6,750 10/31 | 1,123 4,490 4/14 | 1,119,200 279,800 10/31 | 1588億5957万 | 1056億7103万 | 1098億7821万 3/30 |
| 2019年 3月期 | 1,480 5,920 10/2 | 1,094 4,375 12/25 | 926,000 231,500 5/8 | 1393億2573万 | 1029億6454万 | 1128億6931万 3/29 |
| 2020年 3月期 | 1,493 5,970 5/30 | 856 3,425 3/17 | 2,277,600 569,400 5/30 | 1405億246万 | 806億652万 | 872億806万 3/31 |
| 2021年 3月期 | 1,493 5,970 12/25 | 905 3,620 4/6 3,620 4/3 | 1,538,400 384,600 10/22 | 1405億246万 | 851億9580万 | 1234億5934万 3/31 |
| 2022年 3月期 | 1,583 6,330 9/8 | 1,178 4,710 3/8 | 925,200 231,300 7/16 | 1489億7498万 | 1108億4868万 | 1111億7904万 3/31 |
| 2023年 3月期 | 1,295 5,180 4/5 | 994 3,975 12/21 | 577,600 144,400 5/12 | 1219億1001万 | 935億5063万 | 943億119万 3/31 |
| 2024年 3月期 | 1,128 4,510 3/25 | 965 3,860 10/24 | 818,800 204,700 3/25 | 1061億4173万 | 908億4414万 | 940億8549万 3/29 |
| 2025年 3月期 | 1,078 4,310 4/1 | 875 3,500 8/5 | 534,800 133,700 8/5 | 1014億3478万 | 823億7163万 | 862億7640万 3/31 |
| 2026年 3月期 | 1,523 6,090 2/19 | 828 3,310 4/7 | 923,200 230,800 1/6 | 1433億2663万 | 779億2万 | 1099億8696万 3/31 |
| 最新 | 1,717 2026/10/16 | 412,700 | 1616億3667万 | |||
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。
