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	2,399	2,409	2,374	2,391	+0.13%	112,600	-	+3.24%	-	-
09/24	2,360	2,394	2,354	2,388	+0.76%	113,900	-	+3.24%	-	-
09/18	2,340	2,377	2,326	2,370	+0.38%	175,200	-	+2.55%	-	-
09/17	2,305	2,365	2,305	2,361	+3.55%	302,500	-	+2.3%	-	-
09/16	2,272	2,280	2,247	2,280	+0.88%	102,500	-	-1.04%	-	-
09/15	2,258	2,275	2,245	2,260	+0.22%	99,200	-	-1.87%	-	-
09/14	2,216	2,255	2,216	2,255	+1.76%	97,900	-	-2.08%	-	-
09/11	2,205	2,228	2,196	2,216	-0.94%	130,100	-	-3.74%	-	-
09/10	2,236	2,247	2,213	2,237	-1.11%	91,800	-	-2.78%	-	-
09/09	2,252	2,286	2,235	2,262	-0.04%	250,200	-	-1.57%	-	-
09/08	2,265	2,283	2,250	2,263	-0.7%	112,000	-	-1.18%	-	-
09/07	2,321	2,336	2,265	2,279	-2.65%	185,400	-	-0.18%	-	-
09/04	2,301	2,357	2,291	2,341	+0.73%	142,500	-	+2.77%	-	-
09/03	2,329	2,337	2,292	2,324	-0.21%	145,100	-	+1.71%	-	-
09/02	2,342	2,368	2,312	2,329	-0.56%	192,600	-	+1.61%	-	-
09/01	2,350	2,367	2,313	2,342	+0.73%	197,100	-	+1.91%	-	-
08/31	2,282	2,335	2,267	2,325	+1.17%	1,178,200	-	+0.87%	-	-
08/28	2,301	2,346	2,282	2,298	-0.39%	123,800	-	-0.78%	-	-
08/27	2,350	2,352	2,274	2,307	-1.83%	214,700	-	-0.77%	-	-
08/26	2,333	2,362	2,333	2,350	+0.47%	82,500	-	+0.6%	-	-
08/25	2,354	2,378	2,338	2,339	-0.3%	85,200	-	-0.26%	-	-
08/24	2,358	2,377	2,306	2,346	-1.35%	239,600	-	-0.3%	-	-
08/21	2,350	2,392	2,348	2,378	+0.81%	132,600	-	+0.72%	-	-
08/20	2,285	2,359	2,284	2,359	+2.83%	150,700	-	-0.51%	-	-
08/19	2,308	2,320	2,276	2,294	-0.91%	115,700	-	-3.53%	-	-
08/18	2,315	2,347	2,276	2,315	-1.15%	133,300	-	-3.06%	-	-
08/17	2,296	2,346	2,276	2,342	+2.4%	151,500	-	-2.29%	-	-
08/14	2,275	2,315	2,261	2,287	+0.48%	179,300	-	-4.87%	-	-
08/13	2,260	2,276	2,235	2,276	+0.71%	168,000	-	-5.76%	-	-
08/12	2,267	2,292	2,231	2,260	+0.04%	144,300	-	-6.8%	-	-
08/10	2,246	2,265	2,217	2,259	+1.94%	176,400	-	-7.38%	-	-
08/07	2,162	2,220	2,162	2,216	+1.42%	175,700	-	-9.66%	-	-
08/06	2,183	2,222	2,167	2,185	+0.55%	240,600	-	-11.5%	-	-
08/05	2,090	2,173	2,083	2,173	+5.28%	325,300	-	-12.52%	-	-
08/04	2,082	2,085	2,021	2,064	-0.96%	320,500	-	-17.41%	-	-
08/03	2,146	2,152	2,076	2,084	-3.11%	483,600	-	-17.24%	-	-
07/31	2,411	2,411	2,151	2,151	-14.34%	1,158,900	-	-15.18%	-	-
07/30	2,504	2,540	2,465	2,511	-0.16%	233,200	-	-1.53%	-	-
07/29	2,478	2,537	2,424	2,515	+2.15%	308,600	-	-1.37%	-	-
07/28	2,548	2,579	2,432	2,462	-3.07%	357,700	-	-3.49%	-	-
07/27	2,578	2,580	2,428	2,540	-1.55%	357,600	-	-0.78%	-	-
07/24	2,522	2,596	2,516	2,580	+1.57%	119,000	-	+0.66%	-	-
07/23	2,562	2,589	2,534	2,540	-0.86%	143,400	-	-1.05%	-	-
07/22	2,574	2,574	2,537	2,562	-0.54%	108,400	-	-0.35%	-	-
07/21	2,595	2,619	2,566	2,576	+1.22%	152,900	-	+0.08%	-	-
07/17	2,558	2,606	2,523	2,545	-0.51%	224,000	-	-1.28%	-	-
07/16	2,613	2,613	2,531	2,558	-2.1%	147,600	-	-1.01%	-	-
07/15	2,572	2,631	2,557	2,613	+2.43%	98,200	-	+0.89%	-	-
07/14	2,560	2,581	2,544	2,551	+0.39%	72,200	-	-1.66%	-	-
07/13	2,541	2,562	2,498	2,541	+0.36%	123,100	-	-2.34%	-	-
07/10	2,562	2,604	2,517	2,532	+0.08%	193,500	-	-2.99%	-	-
07/09	2,531	2,563	2,502	2,530	-0.63%	244,200	-	-3.25%	-	-
07/08	2,512	2,566	2,510	2,546	+0.63%	115,900	-	-2.9%	-	-
07/07	2,601	2,614	2,515	2,530	-3.14%	211,000	-	-3.8%	-	-
07/06	2,617	2,634	2,595	2,612	+0.35%	75,400	-	-0.91%	-	-
07/03	2,666	2,697	2,597	2,603	-0.8%	88,900	-	-1.36%	-	-
07/02	2,573	2,695	2,488	2,624	+2.7%	459,300	-	-1.13%	-	-
07/01	2,534	2,559	2,472	2,555	+0.35%	159,400	-	-4.16%	-	-
06/30	2,553	2,555	2,483	2,546	-0.27%	229,600	-	-5.11%	-	-
06/29	2,525	2,554	2,496	2,553	+1.11%	176,900	-	-5.48%	-	-
06/26	2,489	2,530	2,483	2,525	+1.45%	174,200	-	-7.07%	-	-
06/25	2,576	2,576	2,478	2,489	-1.46%	102,000	-	-8.96%	-	-
06/24	2,579	2,585	2,500	2,526	-0.86%	161,400	-	-8.31%	-	-
06/23	2,657	2,704	2,470	2,548	-4.43%	367,100	-	-8.01%	-	-
06/22	2,657	2,731	2,653	2,666	+1.21%	149,700	-	-4.27%	-	-
06/19	2,676	2,720	2,634	2,634	-1.35%	193,300	-	-5.59%	-	-
06/18	2,621	2,708	2,621	2,670	+1.56%	155,000	-	-4.57%	-	-
06/17	2,683	2,690	2,620	2,629	-1.13%	78,200	-	-6.31%	-	-
06/16	2,645	2,681	2,613	2,659	+0.04%	161,200	-	-5.54%	-	-
06/15	2,700	2,715	2,649	2,658	-1.56%	115,800	-	-5.88%	-	-
06/12	2,710	2,755	2,682	2,700	-0.15%	120,700	-	-4.86%	-	-
06/11	2,724	2,724	2,665	2,704	-0.73%	116,800	-	-5.19%	-	-
06/10	2,761	2,761	2,688	2,724	-0.73%	131,500	-	-4.99%	-	-
06/09	2,771	2,793	2,730	2,744	+0.44%	201,900	-	-4.72%	-	-
06/08	2,669	2,732	2,660	2,732	+2.32%	230,300	-	-5.6%	-	-
06/05	2,724	2,765	2,650	2,670	-1.11%	99,300	-	-8.22%	-	-
06/04	2,700	2,729	2,679	2,700	-1.5%	124,200	-	-7.72%	-	-
06/03	2,730	2,755	2,666	2,741	+2.16%	194,100	-	-6.83%	-	-
06/02	2,677	2,735	2,626	2,683	-0.22%	248,200	-	-9.27%	-	-
06/01	2,966	2,966	2,675	2,689	-9.43%	379,800	-	-9.55%	-	-
05/29	2,916	2,997	2,916	2,969	+1.3%	194,000	-	-0.7%	-	-
05/28	3,020	3,035	2,885	2,931	-2.07%	132,500	-	-2.2%	-	-
05/27	3,015	3,025	2,936	2,993	-0.03%	119,500	-	-0.5%	-	-
05/26	2,940	3,005	2,935	2,994	+1.29%	109,000	-	-0.83%	-	-
05/25	2,947	2,997	2,911	2,956	+0.41%	107,200	-	-2.51%	-	-
05/22	3,005	3,005	2,917	2,944	-2.03%	129,100	-	-3.44%	-	-
05/21	2,916	3,040	2,908	3,005	+3.05%	186,900	-	-2.12%	-	-
05/20	2,905	2,932	2,871	2,916	+0.48%	140,800	-	-5.57%	-	-
05/19	2,811	2,955	2,810	2,902	+3.53%	261,900	-	-6.66%	-	-
05/18	2,860	2,860	2,778	2,803	-1.44%	161,800	-	-10.39%	-	-
05/15	2,852	2,872	2,821	2,844	-0.73%	130,000	-	-9.66%	-	-
05/14	2,856	2,895	2,830	2,865	+0.77%	213,700	-	-9.56%	-	-
05/13	2,930	2,960	2,780	2,843	-1.28%	536,700	-	-10.74%	-	-
05/12	3,050	3,070	2,783	2,880	-4.79%	396,900	-	-10%	-	-
05/11	3,020	3,055	3,010	3,025	-0.82%	125,900	-	-5.88%	-	-
05/08	3,060	3,070	3,020	3,050	-0.65%	145,700	-	-5.13%	-	-
05/07	3,060	3,095	3,025	3,070	+0.33%	187,500	-	-4.48%	-	-
05/01	3,065	3,075	3,040	3,060	-0.65%	153,100	-	-4.79%	-	-
04/30	3,065	3,130	3,065	3,080	-0.81%	151,600	-	-4.08%	-	-
04/28	3,100	3,110	3,075	3,105	+0.49%	133,700	-	-3.12%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	648 1,296 8/27	304 607 4/1	2,982,000 1,491,000 8/19	-	-	204億2093万 3/31
2011年 3月期	559 1,117 2/21 1,117 2/18	377 754 3/15	491,800 245,900 12/21	243億1789万	164億1512万	211億6113万 3/31
2012年 3月期	575 1,150 3/14	463 926 8/9 926 4/7	548,400 274,200 4/18	250億3632万	201億5968万	242億903万 3/30
2013年 3月期	685 1,370 3/25	504 1,007 10/11 1,007 10/10	864,000 432,000 1/24	298億2588万	219億2311万	288億2443万 3/29
2014年 3月期	1,383 2,766 5/8	606 1,212 4/2	4,602,000 2,301,000 5/8	602億1780万	263億8611万	326億3761万 3/31
2015年 3月期	1,099 2,197 10/16	778 1,556 5/21	5,773,600 2,886,800 10/16	478億3026万	338億7523万	359億6439万 3/31
2016年 3月期	1,368 2,735 5/21	951 1,902 9/29	975,400 487,700 4/8	595億4291万	414億790万	431億580万 3/31
2017年 3月期	1,610 3,220 3/21	923 1,846 5/10	1,262,400 631,200 3/15	701億171万	401億8874万	565億1745万 3/31
2018年 3月期	2,805 5,610 1/9	1,432 2,863 4/14	1,349,600 674,800 10/25	1221億3373万	623億2956万	981億9309万 3/30
2019年 3月期	2,862 3/13	2,136 12/26	587,100 1/30	1246億1559万	930億451万	961億1393万 3/29
2020年 3月期	2,660 4/2	1,440 3/17	3,376,500 2/17	1158億2022万	626億9967万	726億9378万 3/31
2021年 3月期	2,438 1/28	1,562 7/10	2,283,800 6/3	1061億5402万	680億1172万	798億8038万 3/31
2022年 3月期	2,340 7/29	1,652 1/31	559,900 7/27	1018億8696万	719億3045万	638億3782万 3/31
2023年 3月期	2,076 7/27	1,534 3/23	711,800 9/21	903億9202万	667億9256万	578億7603万 3/31
2024年 3月期	2,055 3/11	1,334 10/4	1,318,700 10/30	822億8515万	580億8427万	691億9586万 3/29
2025年 3月期	2,568 10/21	1,849 8/5	407,200 10/30	989億7441万	712億6311万	757億1568万 3/31
2026年 3月期	3,345 2/24	1,972 6/3	767,000 2/24	1155億4111万	760億371万	1007億982万 3/31
最新	2,391 2026/9/25		112,600	825億8857万

栄研化学（4549）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート