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	2,847	2,874	2,837	2,867	+0.56%	777,800	-	+0.42%	-	-
09/24	2,853	2,889	2,851	2,851	+0.49%	1,177,800	-	-0.18%	-	-
09/18	2,893	2,920	2,837	2,837	-2.04%	1,697,200	-	-0.77%	-	-
09/17	2,883	2,900	2,874	2,896	+0.98%	523,200	-	+1.15%	-	-
09/16	2,869	2,881	2,841	2,868	+0.28%	585,700	-	+0.1%	-	-
09/15	2,871	2,883	2,848	2,860	-0.31%	1,136,200	-	-0.35%	-	-
09/14	2,863	2,880	2,855	2,869	+1.99%	1,154,700	-	-0.28%	-	-
09/11	2,770	2,823	2,770	2,813	+0.36%	1,007,800	-	-2.26%	-	-
09/10	2,793	2,816	2,784	2,803	+0.21%	714,400	-	-2.74%	-	-
09/09	2,806	2,822	2,778	2,797	-0.39%	1,028,000	-	-3.05%	-	-
09/08	2,802	2,816	2,779	2,808	0%	1,004,100	-	-2.74%	-	-
09/07	2,818	2,826	2,802	2,808	-0.11%	462,400	-	-2.77%	-	-
09/04	2,800	2,819	2,786	2,811	-0.21%	615,800	-	-2.7%	-	-
09/03	2,801	2,827	2,789	2,817	+0.57%	608,100	-	-2.56%	-	-
09/02	2,850	2,876	2,787	2,801	-2.51%	880,700	-	-3.15%	-	-
09/01	2,873	2,905	2,867	2,873	-0.35%	632,700	-	-0.66%	-	-
08/31	2,862	2,894	2,851	2,883	+0.84%	590,700	-	-0.14%	-	-
08/28	2,867	2,873	2,856	2,859	-0.49%	413,800	-	-0.66%	-	-
08/27	2,887	2,891	2,861	2,873	-0.62%	724,400	-	+0.03%	-	-
08/26	2,900	2,916	2,886	2,891	-0.07%	421,000	-	+0.94%	-	-
08/25	2,926	2,935	2,890	2,893	-0.79%	487,200	-	+1.33%	-	-
08/24	2,920	2,932	2,898	2,916	-0.07%	486,400	-	+2.46%	-	-
08/21	2,897	2,918	2,888	2,918	+0.62%	594,000	-	+2.89%	-	-
08/20	2,900	2,904	2,873	2,900	+1.58%	695,600	-	+2.62%	-	-
08/19	2,888	2,896	2,840	2,855	-1.45%	704,600	-	+1.31%	-	-
08/18	2,906	2,921	2,895	2,897	-0.96%	578,000	-	+3.1%	-	-
08/17	2,958	2,958	2,909	2,925	-0.44%	590,000	-	+4.43%	-	-
08/14	2,940	2,968	2,923	2,938	-0.71%	802,600	-	+5.23%	-	-
08/13	2,974	2,974	2,918	2,959	-0.74%	854,900	-	+6.21%	-	-
08/12	3,020	3,021	2,959	2,981	-1.58%	1,114,200	-	+7.27%	-	-
08/10	2,980	3,091	2,943	3,029	+4.48%	2,109,200	-	+9.27%	-	-
08/07	2,916	2,978	2,899	2,899	-0.89%	1,242,300	-	+5%	-	-
08/06	2,872	2,934	2,872	2,925	+2.09%	1,093,700	-	+6.25%	-	-
08/05	2,855	2,865	2,823	2,865	+0.53%	1,218,700	-	+4.52%	-	-
08/04	2,848	2,855	2,815	2,850	+0.42%	765,100	-	+4.28%	-	-
08/03	2,815	2,846	2,773	2,838	+0.21%	922,200	-	+4.11%	-	-
07/31	2,858	2,862	2,808	2,832	-0.49%	1,893,300	-	+4.23%	-	-
07/30	2,871	2,889	2,833	2,846	-0.63%	1,227,300	-	+5.02%	-	-
07/29	2,839	2,864	2,801	2,864	+2.51%	1,662,200	-	+6.07%	-	-
07/28	2,747	2,807	2,744	2,794	+2.01%	1,521,000	-	+3.87%	-	-
07/27	2,698	2,754	2,689	2,739	+2.89%	1,156,700	-	+2.09%	-	-
07/24	2,664	2,684	2,639	2,662	-1.44%	619,400	-	-0.6%	-	-
07/23	2,660	2,714	2,657	2,701	+1.05%	572,700	-	+0.97%	-	-
07/22	2,700	2,700	2,664	2,673	-0.3%	696,700	-	+0.04%	-	-
07/21	2,714	2,719	2,677	2,681	+0.56%	1,206,800	-	+0.49%	-	-
07/17	2,682	2,695	2,640	2,666	+0.38%	618,700	-	+0.08%	-	-
07/16	2,675	2,693	2,656	2,656	-0.86%	478,000	-	0%	-	-
07/15	2,728	2,732	2,674	2,679	-0.26%	556,400	-	+1.21%	-	-
07/14	2,663	2,702	2,663	2,686	+0.9%	685,300	-	+1.78%	-	-
07/13	2,710	2,713	2,637	2,662	-0.52%	687,800	-	+1.26%	-	-
07/10	2,697	2,718	2,668	2,676	-1.18%	889,900	-	+2.18%	-	-
07/09	2,739	2,769	2,693	2,708	-2.24%	926,000	-	+3.83%	-	-
07/08	2,790	2,803	2,770	2,770	-0.75%	719,000	-	+6.74%	-	-
07/07	2,847	2,849	2,773	2,791	-0.29%	1,000,500	-	+8.18%	-	-
07/06	2,771	2,818	2,759	2,799	+1.52%	918,000	-	+9.21%	-	-
07/03	2,700	2,808	2,695	2,757	+2.15%	1,293,000	-	+8.2%	-	-
07/02	2,659	2,715	2,643	2,699	+2.12%	944,700	-	+6.43%	-	-
07/01	2,646	2,688	2,630	2,643	-0.23%	1,125,700	-	+4.71%	-	-
06/30	2,676	2,681	2,626	2,649	-0.82%	663,200	-	+5.41%	-	-
06/29	2,631	2,673	2,626	2,671	+1.52%	1,148,500	-	+6.75%	-	-
06/26	2,650	2,650	2,621	2,631	-0.64%	829,200	-	+5.66%	-	-
06/25	2,636	2,662	2,605	2,648	+2.04%	613,800	-	+6.82%	-	-
06/24	2,586	2,605	2,568	2,595	-0.65%	616,600	-	+5.23%	-	-
06/23	2,595	2,629	2,593	2,612	+0.11%	775,200	-	+6.4%	-	-
06/22	2,625	2,628	2,600	2,609	-0.53%	582,600	-	+6.84%	-	-
06/19	2,621	2,665	2,602	2,623	+1%	1,434,900	-	+7.94%	-	-
06/18	2,620	2,642	2,590	2,597	-1.18%	884,600	-	+7.45%	-	-
06/17	2,600	2,640	2,580	2,628	+2.06%	1,218,700	-	+9.32%	-	-
06/16	2,575	2,596	2,560	2,575	0%	698,400	-	+7.74%	-	-
06/15	2,500	2,589	2,481	2,575	+4.29%	1,530,300	-	+8.38%	-	-
06/12	2,470	2,477	2,447	2,469	+1.56%	1,084,200	-	+4.31%	-	-
06/11	2,447	2,466	2,412	2,431	-1.58%	878,300	-	+2.92%	-	-
06/10	2,455	2,480	2,436	2,470	+1.4%	1,043,200	-	+4.66%	-	-
06/09	2,420	2,456	2,410	2,436	+1.42%	929,600	-	+3.48%	-	-
06/08	2,366	2,402	2,366	2,402	0%	607,100	-	+2.21%	-	-
06/05	2,395	2,425	2,382	2,402	+0.67%	671,500	-	+2.26%	-	-
06/04	2,408	2,417	2,372	2,386	-0.91%	556,400	-	+1.58%	-	-
06/03	2,370	2,410	2,366	2,408	+1.73%	779,200	-	+2.56%	-	-
06/02	2,381	2,400	2,355	2,367	-2.15%	801,600	-	+0.85%	-	-
06/01	2,427	2,432	2,389	2,419	-1.31%	866,600	-	+3.02%	-	-
05/29	2,393	2,469	2,390	2,451	+1.83%	1,598,200	-	+4.39%	-	-
05/28	2,387	2,407	2,366	2,407	+1.73%	954,800	-	+2.56%	-	-
05/27	2,384	2,413	2,343	2,366	-0.63%	803,700	-	+0.81%	-	-
05/26	2,378	2,408	2,361	2,381	+0.51%	716,200	-	+1.32%	-	-
05/25	2,355	2,383	2,351	2,369	+1.37%	799,200	-	+0.72%	-	-
05/22	2,339	2,348	2,325	2,337	-0.21%	640,800	-	-0.72%	-	-
05/21	2,345	2,386	2,340	2,342	+1.39%	1,141,200	-	-0.72%	-	-
05/20	2,300	2,310	2,285	2,310	+0.35%	914,300	-	-2.33%	-	-
05/19	2,310	2,313	2,288	2,302	+0.09%	1,011,500	-	-2.99%	-	-
05/18	2,295	2,302	2,269	2,300	0%	1,299,800	-	-3.44%	-	-
05/15	2,260	2,300	2,250	2,300	+1.77%	1,428,000	-	-3.73%	-	-
05/14	2,289	2,304	2,260	2,260	-0.66%	1,373,300	-	-5.64%	-	-
05/13	2,275	2,293	2,239	2,275	+2.11%	1,632,500	-	-5.37%	-	-
05/12	2,350	2,354	2,225	2,228	-5.83%	3,455,500	-	-7.63%	-	-
05/11	2,350	2,384	2,342	2,366	+0.94%	1,738,800	-	-2.27%	-	-
05/08	2,364	2,370	2,324	2,344	-0.85%	1,377,000	-	-3.14%	-	-
05/07	2,337	2,381	2,337	2,364	+1.55%	1,972,500	-	-2.35%	-	-
05/01	2,325	2,341	2,316	2,328	-0.64%	778,700	-	-4.04%	-	-
04/30	2,350	2,358	2,330	2,343	-1.39%	1,244,400	-	-3.62%	-	-
04/28	2,385	2,393	2,371	2,376	-0.34%	548,100	-	-2.46%	-	-

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	808 8/25	513 4/28	4,143,000 6/19	-	-	2077億3893万 3/31
2011年 3月期	898 2/9	590 3/15	3,069,000 11/10	2448億1569万	1608億4772万	1965億6137万 3/31
2012年 3月期	845 3/28	654 8/9 4/12	2,820,000 6/10	2303億6666万	1782億9561万	2276億4043万 3/30
2013年 3月期	1,084 3/21	736 5/30 5/29	2,800,000 10/4	2955億2362万	2006億5072万	2851億6394万 3/29
2014年 3月期	1,578 1/6	956 4/2	5,528,000 8/21	4301億9952万	2606億2784万	3929億7579万 3/31
2015年 3月期	2,382 3/17	1,373 4/14	3,601,000 1/16	6493億8862万	3743億1174万	5817億5975万 3/31
2016年 3月期	2,291 8/11	1,473 2/12	4,296,300 2/12	6245億7991万	4015億7407万	4815億7005万 3/31
2017年 3月期	2,435 3/30	1,752 4/11 4/4	5,280,500 6/2	6638億3766万	4776億3596万	6080億8680万 3/31
2018年 3月期	3,055 1/9	2,278 4/17	3,080,500 11/13	8328億6408万	6210億3580万	6375億1228万 3/30
2019年 3月期	2,610 7/27	1,610 10/29	3,449,900 11/12	7115億4673万	4389億2346万	5428億2873万 3/29
2020年 3月期	2,838 12/12	1,827 5/23	2,439,400 3/13	7737億484万	4980億8271万	5290億2136万 3/31
2021年 3月期	3,365 2/9	1,933 5/13	2,109,700 5/29	9173億7730万	5269億8078万	7594億9333万 3/31
2022年 3月期	3,080 9/17	1,820 3/8	2,381,700 10/28	8396億7967万	4961億7435万	5068億5058万 3/31
2023年 3月期	2,300 8/17	1,507 5/16	15,852,100 5/31	6270億3352万	4108億4326万	4121億4841万 3/31
2024年 3月期	2,646 1/11	1,769 4/3	4,809,600 10/30	6313億9717万	4822億7056万	4540億2640万 3/29
2025年 3月期	2,749 6/10	1,996 4/19	12,060,000 5/31	5784億4862万	4200億125万	3762億3651万 3/31
2026年 3月期	2,803 2/16	1,895 6/23	3,440,900 8/12	4988億6751万	3372億6505万	4126億5254万 3/31
最新	2,867 2026/9/25		777,800	5102億5799万

関西ペイント（4613）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