- 4768
- 2026/09/11
- 時価
- 1兆3406億円
- PER 予
- 20.61倍
- 2009年以降
- 10.02-30.75倍
（2009-2025年） - PBR
- 3.23倍
- 2009年以降
- 0.96-4.5倍
（2009-2025年） - 配当 予
- 2.98%
- ROE 予
- 15.68%
- ROA 予
- 7.88%
- 資料
- Link
- CSV,JSON
大塚商会（4768）の時価総額の推移
- 2009年12月30日
- 1466億8154万
- 2010年12月30日
- 1755億6184万
- 2011年12月30日
- 1679億6176万
- 2012年12月28日
- 2063億4217万
- 2013年12月30日
- 4239億5803万
- 2014年12月30日
- 3621億4039万
- 2015年12月30日
- 5650億1369万
- 2016年12月30日
- 5176億1254万
- 2017年12月29日
- 8190億7919万
- 2018年12月28日
- 5725億9578万
- 2019年12月30日
- 8296億9490万
- 2020年12月30日
- 1兆333億
- 2021年12月30日
- 1兆409億
- 2022年12月30日
- 7879億8191万
- 2023年12月29日
- 1兆1023億
- 2024年12月30日
- 1兆3685億
- 2025年12月30日
- 1兆2255億
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 3,460 | 3,548 | 3,460 | 3,528 | +1.12% | 1,372,200 | 1兆3406億 | +0.14% | 20.61 | 3.23 |
| 09/10 | 3,472 | 3,501 | 3,449 | 3,489 | -0.31% | 1,168,000 | 1兆3258億 | -0.82% | 20.39 | 3.2 |
| 09/09 | 3,504 | 3,516 | 3,477 | 3,500 | -0.34% | 1,217,000 | 1兆3300億 | -0.28% | 20.45 | 3.21 |
| 09/08 | 3,500 | 3,533 | 3,493 | 3,512 | -0.43% | 1,001,400 | 1兆3345億 | +0.11% | 20.52 | 3.22 |
| 09/07 | 3,607 | 3,612 | 3,527 | 3,527 | -3.48% | 980,400 | 1兆3402億 | +0.89% | 20.61 | 3.23 |
| 09/04 | 3,644 | 3,662 | 3,613 | 3,654 | +1.33% | 1,016,200 | 1兆3885億 | +4.82% | 21.35 | 3.35 |
| 09/03 | 3,548 | 3,624 | 3,530 | 3,606 | +0.61% | 1,173,500 | 1兆3702億 | +3.74% | 21.07 | 3.3 |
| 09/02 | 3,638 | 3,656 | 3,579 | 3,584 | -2.48% | 1,108,200 | 1兆3619億 | +3.34% | 20.94 | 3.28 |
| 09/01 | 3,651 | 3,689 | 3,619 | 3,675 | +1.77% | 1,319,700 | 1兆3965億 | +6.37% | 21.47 | 3.37 |
| 08/31 | 3,650 | 3,667 | 3,600 | 3,611 | -1.12% | 1,608,300 | 1兆3721億 | +5.09% | 21.1 | 3.31 |
| 08/28 | 3,614 | 3,663 | 3,607 | 3,652 | +2.58% | 1,093,700 | 1兆3877億 | +7.03% | 21.34 | 3.35 |
| 08/27 | 3,521 | 3,582 | 3,505 | 3,560 | +0.59% | 1,077,500 | 1兆3528億 | +5.17% | 20.8 | 3.26 |
| 08/26 | 3,542 | 3,590 | 3,534 | 3,539 | +0.23% | 791,400 | 1兆3448億 | +5.23% | 20.68 | 3.24 |
| 08/25 | 3,564 | 3,576 | 3,508 | 3,531 | -0.62% | 974,300 | 1兆3417億 | +5.56% | 20.63 | 3.24 |
| 08/24 | 3,500 | 3,557 | 3,490 | 3,553 | +2.16% | 952,800 | 1兆3501億 | +6.89% | 20.76 | 3.26 |
| 08/21 | 3,506 | 3,535 | 3,472 | 3,478 | -0.23% | 929,300 | 1兆3216億 | +5.36% | 20.32 | 3.19 |
| 08/20 | 3,482 | 3,509 | 3,441 | 3,486 | +1.78% | 1,175,700 | 1兆3246億 | +6.31% | 20.37 | 3.19 |
| 08/19 | 3,454 | 3,492 | 3,425 | 3,425 | 0% | 1,484,000 | 1兆3015億 | +5.09% | 20.01 | 3.14 |
| 08/18 | 3,401 | 3,457 | 3,387 | 3,425 | -0.35% | 891,800 | 1兆3015億 | +5.74% | 20.01 | 3.14 |
| 08/17 | 3,471 | 3,514 | 3,422 | 3,437 | -2.8% | 1,100,000 | 1兆3060億 | +6.84% | 20.08 | 3.15 |
| 08/14 | 3,483 | 3,567 | 3,462 | 3,536 | +2.17% | 1,456,400 | 1兆3436億 | +10.6% | 20.66 | 3.24 |
| 08/13 | 3,425 | 3,461 | 3,385 | 3,461 | +1.2% | 1,725,800 | 1兆3151億 | +9.04% | 20.22 | 3.17 |
| 08/12 | 3,540 | 3,547 | 3,419 | 3,420 | -0.61% | 1,615,800 | 1兆2996億 | +8.5% | 19.98 | 3.13 |
| 08/10 | 3,470 | 3,488 | 3,415 | 3,441 | -0.06% | 1,046,000 | 1兆3075億 | +9.83% | 20.11 | 3.15 |
| 08/07 | 3,393 | 3,458 | 3,376 | 3,443 | +1.26% | 1,088,000 | 1兆3083億 | +10.74% | 20.12 | 3.16 |
| 08/06 | 3,317 | 3,405 | 3,291 | 3,400 | +2.91% | 1,534,800 | 1兆2920億 | +10.25% | 19.87 | 3.12 |
| 08/05 | 3,408 | 3,451 | 3,285 | 3,304 | -3.79% | 2,944,400 | 1兆2555億 | +8.08% | 19.3 | 3.03 |
| 08/04 | 3,350 | 3,474 | 3,325 | 3,434 | +6.68% | 4,348,600 | 1兆3049億 | +13.11% | 20.06 | 3.15 |
| 08/03 | 3,240 | 3,260 | 3,160 | 3,219 | -1.68% | 1,764,000 | 1兆2232億 | +6.91% | 18.81 | 2.95 |
| 07/31 | 3,309 | 3,332 | 3,249 | 3,274 | -3.62% | 1,895,400 | 1兆2441億 | +9.39% | 19.13 | 3 |
| 07/30 | 3,489 | 3,495 | 3,340 | 3,397 | -0.7% | 2,012,500 | 1兆2908億 | +14.38% | 19.85 | 3.11 |
| 07/29 | 3,321 | 3,438 | 3,258 | 3,421 | +5.23% | 2,359,400 | 1兆2999億 | +16.2% | 19.99 | 3.13 |
| 07/28 | 3,225 | 3,256 | 3,199 | 3,251 | +1.82% | 1,674,300 | 1兆2353億 | +11.53% | 19 | 2.98 |
| 07/27 | 3,068 | 3,193 | 3,043 | 3,193 | +5.52% | 1,287,600 | 1兆2133億 | +10.29% | 18.66 | 2.93 |
| 07/24 | 2,977 | 3,026 | 2,955 | 3,026 | +1.51% | 751,100 | 1兆1498億 | +5.14% | 17.68 | 2.77 |
| 07/23 | 2,941 | 2,989 | 2,940 | 2,981 | -1% | 846,300 | 1兆1327億 | +3.87% | 17.42 | 2.73 |
| 07/22 | 3,004 | 3,027 | 2,987 | 3,011 | -1.86% | 1,717,300 | 1兆1441億 | +5.17% | 17.59 | 2.76 |
| 07/21 | 3,155 | 3,155 | 3,047 | 3,068 | +1.76% | 2,301,600 | 1兆1658億 | +7.5% | 17.93 | 2.81 |
| 07/17 | 3,016 | 3,054 | 2,995 | 3,015 | +1.01% | 1,401,600 | 1兆1457億 | +6.01% | 17.62 | 2.76 |
| 07/16 | 2,945 | 3,001 | 2,939 | 2,985 | +1.98% | 1,382,800 | 1兆1343億 | +5.22% | 17.44 | 2.74 |
| 07/15 | 2,926 | 2,974 | 2,876 | 2,927 | -1.58% | 1,987,800 | 1兆1122億 | +3.21% | 17.1 | 2.68 |
| 07/14 | 2,945 | 2,990 | 2,904 | 2,974 | +1.71% | 1,476,400 | 1兆1301億 | +4.87% | 17.38 | 2.73 |
| 07/13 | 2,895 | 2,927 | 2,876 | 2,924 | +1.04% | 1,036,500 | 1兆1111億 | +3.14% | 17.08 | 2.68 |
| 07/10 | 2,901 | 2,933 | 2,881 | 2,894 | -1.16% | 1,431,600 | 1兆997億 | +2.01% | 16.91 | 2.65 |
| 07/09 | 2,935 | 2,968 | 2,913 | 2,928 | -0.81% | 1,510,700 | 1兆1126億 | +3.13% | 17.11 | 2.68 |
| 07/08 | 2,935 | 2,961 | 2,915 | 2,952 | +0.99% | 1,575,000 | 1兆1217億 | +3.91% | 17.25 | 2.71 |
| 07/07 | 2,937 | 2,939 | 2,888 | 2,923 | -0.24% | 1,692,300 | 1兆1107億 | +2.74% | 17.08 | 2.68 |
| 07/06 | 2,853 | 2,930 | 2,845 | 2,930 | +2.7% | 1,436,500 | 1兆1134億 | +2.81% | 17.12 | 2.68 |
| 07/03 | 2,867 | 2,885 | 2,848 | 2,853 | +1.35% | 1,883,400 | 1兆841億 | -0.07% | 16.67 | 2.61 |
| 07/02 | 2,800 | 2,834 | 2,781 | 2,815 | +2.89% | 1,512,100 | 1兆697億 | -1.47% | 16.45 | 2.58 |
| 07/01 | 2,746 | 2,772 | 2,723 | 2,736 | -1.37% | 1,329,400 | 1兆396億 | -4.27% | 15.99 | 2.51 |
| 06/30 | 2,805 | 2,827 | 2,773 | 2,774 | -1.11% | 1,823,800 | 1兆541億 | -3.07% | 16.21 | 2.54 |
| 06/29 | 2,756 | 2,824 | 2,742 | 2,805 | +1.48% | 1,911,800 | 1兆659億 | -2.03% | 16.39 | 2.57 |
| 06/26 | 2,751 | 2,767 | 2,705 | 2,764 | +1.84% | 2,410,300 | 1兆503億 | -3.53% | 16.15 | 2.53 |
| 06/25 | 2,750 | 2,750 | 2,713 | 2,714 | -0.91% | 1,260,300 | 1兆313億 | -5.44% | 15.86 | 2.49 |
| 06/24 | 2,715 | 2,757 | 2,713 | 2,739 | +1.44% | 2,243,700 | 1兆408億 | -4.83% | 16 | 2.51 |
| 06/23 | 2,739 | 2,751 | 2,697 | 2,700 | -1.85% | 2,287,800 | 1兆260億 | -6.51% | 15.78 | 2.47 |
| 06/22 | 2,746 | 2,786 | 2,727 | 2,751 | -0.58% | 1,238,100 | 1兆453億 | -5.14% | 16.07 | 2.52 |
| 06/19 | 2,789 | 2,802 | 2,751 | 2,767 | -2.19% | 2,256,200 | 1兆514億 | -4.88% | 16.17 | 2.54 |
| 06/18 | 2,786 | 2,829 | 2,776 | 2,829 | +1.25% | 2,264,600 | 1兆750億 | -2.92% | 16.53 | 2.59 |
| 06/17 | 2,802 | 2,807 | 2,772 | 2,794 | -0.25% | 1,817,700 | 1兆617億 | -4.22% | 16.32 | 2.56 |
| 06/16 | 2,777 | 2,801 | 2,743 | 2,801 | +0.11% | 1,962,200 | 1兆643億 | -4.17% | 16.37 | 2.57 |
| 06/15 | 2,843 | 2,862 | 2,798 | 2,798 | -1.86% | 2,181,400 | 1兆632億 | -4.47% | 16.35 | 2.56 |
| 06/12 | 2,905 | 2,934 | 2,817 | 2,851 | -3.52% | 2,460,500 | 1兆833億 | -2.96% | 16.66 | 2.61 |
| 06/11 | 2,893 | 2,961 | 2,891 | 2,955 | +0.89% | 1,662,600 | 1兆1229億 | +0.31% | 17.27 | 2.71 |
| 06/10 | 2,967 | 2,970 | 2,888 | 2,929 | -0.31% | 1,508,100 | 1兆1130億 | -0.64% | 17.11 | 2.68 |
| 06/09 | 2,988 | 3,000 | 2,915 | 2,938 | -1.31% | 2,563,900 | 1兆1164億 | -0.24% | 17.17 | 2.69 |
| 06/08 | 2,925 | 3,003 | 2,912 | 2,977 | +0.61% | 2,107,100 | 1兆1312億 | +1.12% | 17.39 | 2.73 |
| 06/05 | 2,989 | 2,995 | 2,951 | 2,959 | -0.64% | 1,086,900 | 1兆1244億 | +0.54% | 17.29 | 2.71 |
| 06/04 | 3,015 | 3,027 | 2,967 | 2,978 | -1.91% | 2,054,700 | 1兆1316億 | +1.26% | 17.4 | 2.73 |
| 06/03 | 3,077 | 3,091 | 3,004 | 3,036 | -0.69% | 2,251,700 | 1兆1536億 | +3.23% | 17.74 | 2.78 |
| 06/02 | 3,099 | 3,100 | 3,038 | 3,057 | -0.2% | 2,337,900 | 1兆1616億 | +3.94% | 17.86 | 2.8 |
| 06/01 | 2,978 | 3,081 | 2,953 | 3,063 | +6.02% | 2,679,000 | 1兆1639億 | +4.04% | 17.9 | 2.81 |
| 05/29 | 2,875 | 2,919 | 2,861 | 2,889 | +1.23% | 5,222,500 | 1兆978億 | -1.93% | 16.88 | 2.65 |
| 05/28 | 2,863 | 2,876 | 2,822 | 2,854 | +0.71% | 1,700,300 | 1兆845億 | -3.32% | 16.68 | 2.62 |
| 05/27 | 2,809 | 2,863 | 2,804 | 2,834 | +1.5% | 1,969,800 | 1兆769億 | -4.26% | 16.56 | 2.6 |
| 05/26 | 2,850 | 2,860 | 2,792 | 2,792 | -2.04% | 1,723,600 | 1兆609億 | -5.9% | 16.31 | 2.56 |
| 05/25 | 2,871 | 2,890 | 2,844 | 2,850 | -1.18% | 1,433,000 | 1兆830億 | -4.23% | 16.65 | 2.61 |
| 05/22 | 2,921 | 2,939 | 2,869 | 2,884 | -1.03% | 1,477,800 | 1兆959億 | -3.25% | 16.85 | 2.64 |
| 05/21 | 2,988 | 2,990 | 2,914 | 2,914 | -2.96% | 1,229,300 | 1兆1073億 | -2.35% | 17.03 | 2.67 |
| 05/20 | 3,004 | 3,010 | 2,960 | 3,003 | +0.23% | 2,221,500 | 1兆1411億 | +0.54% | 17.55 | 2.75 |
| 05/19 | 3,002 | 3,014 | 2,985 | 2,996 | +0.77% | 1,603,800 | 1兆1384億 | +0.2% | 17.51 | 2.75 |
| 05/18 | 2,952 | 3,008 | 2,947 | 2,973 | +2.41% | 1,483,600 | 1兆1297億 | -0.77% | 17.37 | 2.72 |
| 05/15 | 2,901 | 2,913 | 2,868 | 2,903 | +0.42% | 1,449,000 | 1兆1031億 | -3.23% | 16.96 | 2.66 |
| 05/14 | 2,906 | 2,953 | 2,856 | 2,891 | -2.2% | 1,830,100 | 1兆985億 | -3.83% | 16.89 | 2.65 |
| 05/13 | 2,911 | 2,966 | 2,902 | 2,956 | +0.72% | 1,500,300 | 1兆1232億 | -1.92% | 17.27 | 2.71 |
| 05/12 | 3,007 | 3,022 | 2,932 | 2,935 | -3.61% | 1,819,600 | 1兆1153億 | -2.75% | 17.15 | 2.69 |
| 05/11 | 3,042 | 3,052 | 3,014 | 3,045 | +0.23% | 1,652,900 | 1兆1571億 | +0.73% | 17.79 | 2.79 |
| 05/08 | 3,024 | 3,077 | 3,000 | 3,038 | +0.8% | 2,410,200 | 1兆1544億 | +0.53% | 17.75 | 2.78 |
| 05/07 | 2,997 | 3,031 | 2,972 | 3,014 | +5.61% | 4,330,000 | 1兆1453億 | -0.13% | 17.61 | 2.76 |
| 05/01 | 2,865 | 2,910 | 2,828 | 2,854 | -1.55% | 2,574,500 | 1兆845億 | -5.43% | 16.68 | 2.62 |
| 04/30 | 2,959 | 2,978 | 2,861 | 2,899 | -2.06% | 2,105,600 | 1兆1016億 | -4.1% | 16.94 | 2.66 |
| 04/28 | 2,933 | 2,967 | 2,911 | 2,960 | +1.96% | 1,813,700 | 1兆1248億 | -2.15% | 17.29 | 2.71 |
| 04/27 | 2,965 | 2,996 | 2,903 | 2,903 | -2.29% | 2,385,300 | 1兆1031億 | -4.03% | 16.96 | 2.66 |
| 04/24 | 3,036 | 3,058 | 2,971 | 2,971 | -2.59% | 2,203,500 | 1兆1289億 | -1.82% | 17.36 | 2.72 |
| 04/23 | 3,081 | 3,109 | 3,048 | 3,050 | -2.24% | 1,215,300 | 1兆1590億 | +0.83% | 17.82 | 2.79 |
| 04/22 | 3,151 | 3,158 | 3,114 | 3,120 | +0.06% | 1,370,700 | 1兆1856億 | +3.28% | 18.23 | 2.86 |
| 04/21 | 3,065 | 3,118 | 3,039 | 3,118 | +2.3% | 1,557,700 | 1兆1848億 | +3.45% | 18.22 | 2.86 |
| 04/20 | 3,048 | 3,063 | 3,020 | 3,048 | 0% | 920,500 | 1兆1582億 | +1.36% | 17.81 | 2.79 |
| 04/17 | 3,050 | 3,088 | 3,030 | 3,048 | +1.36% | 1,671,200 | 1兆1582億 | +1.5% | 17.81 | 2.79 |
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 | |
| 2009年 12月期 | 517 6,200 8/28 | 256 3,070 3/3 | 6,216,000 518,000 2/5 | - | - | 1466億8154万 12/30 |
| 2010年 12月期 | 596 7,150 4/26 | 384 4,605 1/4 | 4,692,000 391,000 4/26 | 2264億1905万 | 1458億2653万 | 1755億6184万 12/30 |
| 2011年 12月期 | 514 6,170 2/18 6,170 2/10 | 342 4,100 3/15 | 4,693,200 391,100 2/2 | 1953億8539万 | 1298億3470万 | 1679億6176万 12/30 |
| 2012年 12月期 | 610 7,320 8/8 | 429 5,150 1/16 | 2,868,000 239,000 8/8 | 2318億244万 | 1630億8505万 | 2063億4217万 12/28 |
| 2013年 12月期 | 1,124 13,490 11/27 | 549 6,590 1/4 | 5,042,400 420,200 2/22 | 4271億8783万 | 2086億8553万 | 4239億5803万 12/30 |
| 2014年 12月期 | 1,271 15,250 6/25 | 929 11,150 1/17 | 8,764,000 2,191,000 10/31 | 4829億2205万 | 3530億8727万 | 3621億4039万 12/30 |
| 2015年 12月期 | 1,813 7,250 8/5 | 904 3,615 1/9 | 5,694,800 1,423,700 2/3 | 6887億5768万 | 3434億2883万 | 5650億1369万 12/30 |
| 2016年 12月期 | 1,633 6,530 2/2 | 1,031 4,125 8/19 | 6,707,600 1,676,900 8/2 | 6203億5692万 | 3918億7937万 | 5176億1254万 12/30 |
| 2017年 12月期 | 2,230 8,920 12/26 | 1,330 5,320 1/20 5,320 1/19 | 3,677,200 919,300 7/28 | 8474億945万 | 5054億563万 | 8190億7919万 12/29 |
| 2018年 12月期 | 2,725 5,450 3/30 | 1,392 2,783 12/26 | 5,495,200 2,747,600 8/2 | 1兆355億 | 5287億7589万 | 5725億9578万 12/28 |
| 2019年 12月期 | 2,410 4,820 12/10 | 1,454 2,908 1/4 | 3,753,000 1,876,500 5/28 | 9158億1021万 | 5525億2616万 | 8296億9490万 12/30 |
| 2020年 12月期 | 2,995 5,990 7/8 | 1,858 3,715 3/13 | 4,006,000 2,003,000 2/4 | 1兆1381億 | 7058億5787万 | 1兆333億 12/30 |
| 2021年 12月期 | 3,105 6,210 9/14 | 2,313 4,625 3/5 | 4,765,000 2,382,500 11/30 | 1兆1799億 | 8787億5980万 | 1兆409億 12/30 |
| 2022年 12月期 | 2,790 5,580 1/4 | 1,845 3,690 5/19 | 5,326,000 2,663,000 2/2 | 1兆602億 | 7011億782万 | 7879億8191万 12/30 |
| 2023年 12月期 | 3,300 6,599 9/7 | 2,018 4,035 1/16 | 4,352,800 2,176,400 7/28 | 1兆2538億 | 7666億5855万 | 1兆1023億 12/29 |
| 2024年 12月期 | 3,789 11/25 | 2,835 5,670 1/5 | 3,538,900 7/30 | 1兆4398億 | 1兆773億 | 1兆3685億 12/30 |
| 2025年 12月期 | 3,695 2/6 2/4 | 2,815 7/23 | 4,457,200 8/4 | 1兆4041億 | 1兆697億 | 1兆2255億 12/30 |
| 最新 | 3,528 2026/9/11 | 1,372,200 | 1兆3406億 | |||
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。
