- 4658
- 2026/10/02
- 時価
- 551億円
- PER 予
- 13.71倍
- 2010年以降
- 0.01-24.9倍
（2010-2026年） - PBR
- 1.7倍
- 2010年以降
- 赤字-1.96倍
（2010-2026年） - 配当 予
- 3.7%
- ROE 予
- 12.38%
- ROA 予
- 7.65%
- 資料
- Link
- CSV,JSON
日本空調サービス（4658）の時価総額の推移
- 2010年3月31日
- 75億1917万
- 2011年3月31日
- 736万
- 2012年3月30日
- 75億1917万
- 2013年3月29日
- 85億1377万
- 2014年3月31日
- 120億6768万
- 2015年3月31日
- 141億3642万
- 2016年3月31日
- 212億6895万
- 2017年3月31日
- 234億8392万
- 2018年3月30日
- 262億7060万
- 2019年3月29日
- 238億9804万
- 2020年3月31日
- 238億1695万
- 2021年3月31日
- 261億1144万
- 2022年3月31日
- 272億4898万
- 2023年3月31日
- 247億1193万
- 2024年3月29日
- 321億9753万
- 2025年3月31日
- 344億436万
- 2026年3月31日
- 511億9319万
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,526 | 1,548 | 1,516 | 1,541 | -0.52% | 113,800 | - | -2.41% | - | - |
| 10/01 | 1,550 | 1,555 | 1,537 | 1,549 | -0.45% | 122,700 | - | -1.9% | - | - |
| 09/30 | 1,581 | 1,588 | 1,538 | 1,556 | -1.58% | 143,600 | - | -1.46% | - | - |
| 09/29 | 1,606 | 1,616 | 1,569 | 1,581 | -2.89% | 283,900 | - | +0.13% | - | - |
| 09/28 | 1,650 | 1,660 | 1,628 | 1,628 | -1.39% | 375,000 | - | +3.17% | - | - |
| 09/25 | 1,643 | 1,661 | 1,638 | 1,651 | +0.61% | 205,000 | - | +4.89% | - | - |
| 09/24 | 1,655 | 1,677 | 1,636 | 1,641 | -0.67% | 330,800 | - | +4.46% | - | - |
| 09/18 | 1,677 | 1,685 | 1,642 | 1,652 | -1.37% | 278,000 | - | +5.42% | - | - |
| 09/17 | 1,578 | 1,675 | 1,578 | 1,675 | +6.35% | 513,100 | - | +7.1% | - | - |
| 09/16 | 1,575 | 1,590 | 1,572 | 1,575 | +0.45% | 92,500 | - | +1.03% | - | - |
| 09/15 | 1,558 | 1,578 | 1,547 | 1,568 | +1.36% | 126,200 | - | +0.71% | - | - |
| 09/14 | 1,526 | 1,550 | 1,525 | 1,547 | +1.44% | 114,700 | - | -0.58% | - | - |
| 09/11 | 1,506 | 1,534 | 1,506 | 1,525 | -0.26% | 142,600 | - | -1.93% | - | - |
| 09/10 | 1,535 | 1,544 | 1,518 | 1,529 | -1.04% | 147,700 | - | -1.74% | - | - |
| 09/09 | 1,547 | 1,562 | 1,533 | 1,545 | -1.28% | 147,400 | - | -0.71% | - | - |
| 09/08 | 1,586 | 1,595 | 1,565 | 1,565 | -2% | 153,800 | - | +0.71% | - | - |
| 09/07 | 1,578 | 1,600 | 1,568 | 1,597 | +0.69% | 136,200 | - | +2.97% | - | - |
| 09/04 | 1,565 | 1,592 | 1,563 | 1,586 | +1.28% | 113,600 | - | +2.26% | - | - |
| 09/03 | 1,550 | 1,568 | 1,544 | 1,566 | +1.23% | 141,000 | - | +0.97% | - | - |
| 09/02 | 1,569 | 1,584 | 1,547 | 1,547 | -2.09% | 160,900 | - | -0.26% | - | - |
| 09/01 | 1,590 | 1,633 | 1,577 | 1,580 | 0% | 175,600 | - | +1.74% | - | - |
| 08/31 | 1,580 | 1,584 | 1,572 | 1,580 | +0.06% | 125,900 | - | +1.61% | - | - |
| 08/28 | 1,565 | 1,582 | 1,557 | 1,579 | +1.15% | 110,500 | - | +1.48% | - | - |
| 08/27 | 1,551 | 1,566 | 1,551 | 1,561 | +0.71% | 47,500 | - | +0.26% | - | - |
| 08/26 | 1,548 | 1,557 | 1,544 | 1,550 | +0.26% | 45,300 | - | -0.51% | - | - |
| 08/25 | 1,551 | 1,562 | 1,544 | 1,546 | -0.58% | 65,600 | - | -0.96% | - | - |
| 08/24 | 1,556 | 1,568 | 1,551 | 1,555 | -0.06% | 50,900 | - | -0.51% | - | - |
| 08/21 | 1,539 | 1,556 | 1,533 | 1,556 | +0.45% | 61,600 | - | -0.64% | - | - |
| 08/20 | 1,527 | 1,550 | 1,527 | 1,549 | +1.44% | 43,400 | - | -1.27% | - | - |
| 08/19 | 1,559 | 1,559 | 1,525 | 1,527 | -2.3% | 92,900 | - | -2.86% | - | - |
| 08/18 | 1,555 | 1,567 | 1,552 | 1,563 | +0.51% | 52,500 | - | -0.76% | - | - |
| 08/17 | 1,551 | 1,567 | 1,551 | 1,555 | -0.58% | 71,100 | - | -1.46% | - | - |
| 08/14 | 1,550 | 1,568 | 1,538 | 1,564 | +0.84% | 62,200 | - | -1.08% | - | - |
| 08/13 | 1,550 | 1,568 | 1,550 | 1,551 | +0.39% | 83,300 | - | -2.15% | - | - |
| 08/12 | 1,532 | 1,546 | 1,522 | 1,545 | +0.98% | 66,800 | - | -2.77% | - | - |
| 08/10 | 1,540 | 1,550 | 1,530 | 1,530 | -0.33% | 66,900 | - | -3.95% | - | - |
| 08/07 | 1,530 | 1,542 | 1,530 | 1,535 | 0% | 90,600 | - | -3.88% | - | - |
| 08/06 | 1,540 | 1,544 | 1,521 | 1,535 | +0.66% | 80,500 | - | -4% | - | - |
| 08/05 | 1,505 | 1,537 | 1,503 | 1,525 | +1.53% | 146,000 | - | -4.75% | - | - |
| 08/04 | 1,491 | 1,507 | 1,483 | 1,502 | +1.21% | 140,100 | - | -6.36% | - | - |
| 08/03 | 1,512 | 1,520 | 1,453 | 1,484 | -6.78% | 417,500 | - | -7.71% | - | - |
| 07/31 | 1,591 | 1,614 | 1,567 | 1,592 | +0.32% | 123,600 | - | -1.24% | - | - |
| 07/30 | 1,569 | 1,587 | 1,558 | 1,587 | +0.83% | 99,500 | - | -1.55% | - | - |
| 07/29 | 1,617 | 1,618 | 1,555 | 1,574 | -1.38% | 105,900 | - | -2.24% | - | - |
| 07/28 | 1,644 | 1,644 | 1,590 | 1,596 | -2.03% | 54,800 | - | -0.81% | - | - |
| 07/27 | 1,610 | 1,632 | 1,599 | 1,629 | +1.75% | 75,400 | - | +1.31% | - | - |
| 07/24 | 1,598 | 1,601 | 1,581 | 1,601 | -0.12% | 95,600 | - | -0.25% | - | - |
| 07/23 | 1,602 | 1,614 | 1,599 | 1,603 | -0.12% | 58,800 | - | -0.06% | - | - |
| 07/22 | 1,617 | 1,620 | 1,598 | 1,605 | -0.62% | 65,500 | - | +0.19% | - | - |
| 07/21 | 1,605 | 1,631 | 1,605 | 1,615 | +1.06% | 72,200 | - | +1% | - | - |
| 07/17 | 1,604 | 1,622 | 1,580 | 1,598 | -1.48% | 119,100 | - | +0.06% | - | - |
| 07/16 | 1,635 | 1,649 | 1,622 | 1,622 | -1.22% | 54,800 | - | +1.82% | - | - |
| 07/15 | 1,625 | 1,651 | 1,622 | 1,642 | +1.42% | 71,100 | - | +3.34% | - | - |
| 07/14 | 1,613 | 1,625 | 1,610 | 1,619 | +0.25% | 40,600 | - | +2.21% | - | - |
| 07/13 | 1,643 | 1,657 | 1,615 | 1,615 | -1.1% | 76,000 | - | +2.22% | - | - |
| 07/10 | 1,633 | 1,641 | 1,622 | 1,633 | +0.12% | 84,000 | - | +3.55% | - | - |
| 07/09 | 1,651 | 1,678 | 1,615 | 1,631 | -1.63% | 96,900 | - | +3.69% | - | - |
| 07/08 | 1,652 | 1,663 | 1,636 | 1,658 | +0.36% | 68,900 | - | +5.74% | - | - |
| 07/07 | 1,650 | 1,670 | 1,643 | 1,652 | +0.18% | 71,600 | - | +5.76% | - | - |
| 07/06 | 1,622 | 1,649 | 1,622 | 1,649 | +1.79% | 71,300 | - | +5.91% | - | - |
| 07/03 | 1,618 | 1,631 | 1,608 | 1,620 | +1.44% | 50,100 | - | +4.25% | - | - |
| 07/02 | 1,599 | 1,614 | 1,580 | 1,597 | +0.76% | 73,100 | - | +2.83% | - | - |
| 07/01 | 1,583 | 1,598 | 1,579 | 1,585 | +0.13% | 60,100 | - | +2.13% | - | - |
| 06/30 | 1,589 | 1,600 | 1,571 | 1,583 | -1.86% | 66,100 | - | +2% | - | - |
| 06/29 | 1,600 | 1,615 | 1,590 | 1,613 | +1.45% | 82,000 | - | +3.86% | - | - |
| 06/26 | 1,581 | 1,602 | 1,572 | 1,590 | +0.44% | 60,600 | - | +2.51% | - | - |
| 06/25 | 1,554 | 1,587 | 1,550 | 1,583 | +2.33% | 75,200 | - | +2.19% | - | - |
| 06/24 | 1,544 | 1,563 | 1,534 | 1,547 | +0.45% | 61,300 | - | -0.06% | - | - |
| 06/23 | 1,545 | 1,549 | 1,525 | 1,540 | -1.28% | 81,400 | - | -0.58% | - | - |
| 06/22 | 1,585 | 1,608 | 1,557 | 1,560 | -1.02% | 88,100 | - | +0.52% | - | - |
| 06/19 | 1,560 | 1,580 | 1,560 | 1,576 | +1.16% | 89,400 | - | +1.55% | - | - |
| 06/18 | 1,554 | 1,582 | 1,554 | 1,558 | +0.39% | 49,200 | - | +0.39% | - | - |
| 06/17 | 1,537 | 1,572 | 1,537 | 1,552 | +0.98% | 72,000 | - | -0.19% | - | - |
| 06/16 | 1,548 | 1,548 | 1,533 | 1,537 | -1.03% | 34,400 | - | -1.41% | - | - |
| 06/15 | 1,535 | 1,559 | 1,535 | 1,553 | +2.31% | 48,100 | - | -0.64% | - | - |
| 06/12 | 1,538 | 1,538 | 1,515 | 1,518 | +0.07% | 92,700 | - | -3.19% | - | - |
| 06/11 | 1,511 | 1,518 | 1,493 | 1,517 | -0.39% | 80,600 | - | -3.56% | - | - |
| 06/10 | 1,505 | 1,525 | 1,493 | 1,523 | +0.59% | 71,000 | - | -3.49% | - | - |
| 06/09 | 1,528 | 1,548 | 1,505 | 1,514 | -0.72% | 84,100 | - | -4.18% | - | - |
| 06/08 | 1,500 | 1,529 | 1,491 | 1,525 | -0.52% | 88,100 | - | -3.6% | - | - |
| 06/05 | 1,533 | 1,550 | 1,527 | 1,533 | +1.86% | 86,300 | - | -3.22% | - | - |
| 06/04 | 1,510 | 1,523 | 1,491 | 1,505 | -1.51% | 77,300 | - | -4.93% | - | - |
| 06/03 | 1,525 | 1,531 | 1,496 | 1,528 | +0.46% | 101,100 | - | -3.47% | - | - |
| 06/02 | 1,570 | 1,570 | 1,510 | 1,521 | -3.98% | 117,000 | - | -3.98% | - | - |
| 06/01 | 1,600 | 1,647 | 1,581 | 1,584 | +0.44% | 146,000 | - | -0.19% | - | - |
| 05/29 | 1,591 | 1,599 | 1,569 | 1,577 | -0.19% | 61,700 | - | -0.69% | - | - |
| 05/28 | 1,578 | 1,582 | 1,527 | 1,580 | -0.82% | 95,200 | - | -0.5% | - | - |
| 05/27 | 1,581 | 1,609 | 1,581 | 1,593 | -0.06% | 93,300 | - | +0.25% | - | - |
| 05/26 | 1,572 | 1,595 | 1,548 | 1,594 | +1.46% | 95,600 | - | +0.25% | - | - |
| 05/25 | 1,563 | 1,578 | 1,558 | 1,571 | +2.41% | 67,400 | - | -1.26% | - | - |
| 05/22 | 1,542 | 1,561 | 1,523 | 1,534 | -1.29% | 111,200 | - | -3.64% | - | - |
| 05/21 | 1,577 | 1,588 | 1,541 | 1,554 | -1.08% | 189,400 | - | -2.57% | - | - |
| 05/20 | 1,635 | 1,637 | 1,552 | 1,571 | -3.5% | 138,200 | - | -1.63% | - | - |
| 05/19 | 1,588 | 1,635 | 1,576 | 1,628 | +4.49% | 139,800 | - | +1.88% | - | - |
| 05/18 | 1,568 | 1,589 | 1,536 | 1,558 | -1.52% | 109,000 | - | -2.44% | - | - |
| 05/15 | 1,621 | 1,649 | 1,559 | 1,582 | -2.29% | 126,600 | - | -1% | - | - |
| 05/14 | 1,680 | 1,698 | 1,611 | 1,619 | -1.58% | 182,600 | - | +1.38% | - | - |
| 05/13 | 1,657 | 1,677 | 1,645 | 1,645 | -0.9% | 84,000 | - | +3.2% | - | - |
| 05/12 | 1,670 | 1,691 | 1,651 | 1,660 | +0.12% | 69,000 | - | +4.4% | - | - |
| 05/11 | 1,670 | 1,693 | 1,655 | 1,658 | +0.67% | 93,700 | - | +4.61% | - | - |
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 | 197 787 7/28 | 161 643 12/2 642 12/1 | 126,000 31,500 9/18 31,500 8/26 | - | - | 75億1917万 3/31 |
| 2011年 3月期 | 201 805 4/30 | 153 613 3/15 | 250,000 62,500 6/1 | 80億653万 | 60億9689万 | 736万 3/31 |
| 2012年 3月期 | 197 788 6/27 | 168 673 10/5 | 355,600 88,900 6/27 | 78億3744万 | 66億9365万 | 75億1917万 3/30 |
| 2013年 3月期 | 229 915 3/25 | 174 698 6/18 698 6/12 他2件 | 106,400 26,600 12/25 | 91億59万 | 69億2241万 | 85億1377万 3/29 |
| 2014年 3月期 | 353 705 3/31 | 200 801 6/7 | 723,600 180,900 11/21 | 140億2386万 | 79億6674万 | 120億6768万 3/31 |
| 2015年 3月期 | 454 907 1/30 | 304 609 5/20 608 5/19 | 379,400 189,700 4/22 | 180億4204万 | 121億1422万 | 141億3642万 3/31 |
| 2016年 3月期 | 660 3/31 | 399 797 4/2 | 235,600 117,800 5/15 | 236億1744万 | 158億5392万 | 212億6895万 3/31 |
| 2017年 3月期 | 705 3/30 | 489 6/24 6/16 | 135,600 4/8 | 252億2772万 | 174億9837万 | 234億8392万 3/31 |
| 2018年 3月期 | 842 1/25 | 630 4/14 | 157,600 5/15 | 301億3012万 | 225億4392万 | 262億7060万 3/30 |
| 2019年 3月期 | 875 7/26 | 626 1/24 | 144,100 10/30 | 313億1100万 | 224億78万 | 238億9804万 3/29 |
| 2020年 3月期 | 884 12/23 | 530 3/13 | 195,100 8/8 | 316億3305万 | 189億6552万 | 238億1695万 3/31 |
| 2021年 3月期 | 807 3/19 | 597 4/3 | 247,300 8/7 | 288億7768万 | 213億6304万 | 261億1144万 3/31 |
| 2022年 3月期 | 887 9/16 | 699 8/18 8/17 | 1,882,400 9/16 | 317億4040万 | 250億1301万 | 272億4898万 3/31 |
| 2023年 3月期 | 818 5/9 | 675 1/10 | 141,300 11/2 | 292億7131万 | 241億5420万 | 247億1193万 3/31 |
| 2024年 3月期 | 948 2/1 | 701 4/6 | 345,000 2/1 | 339億2323万 | 250億8458万 | 321億9753万 3/29 |
| 2025年 3月期 | 1,145 6/19 | 860 8/5 | 1,101,400 8/28 | 409億7268万 | 307億7424万 | 344億436万 3/31 |
| 2026年 3月期 | 1,735 3/3 | 822 4/7 | 3,016,400 12/22 | 620億8524万 | 294億1444万 | 511億9319万 3/31 |
| 最新 | 1,541 2026/10/2 | 113,800 | 551億4314万 | |||
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。
