室町ケミカル（4885）の時価総額の推移
- 2021年5月31日
- 45億6354万
- 2022年5月31日
- 31億4662万
- 2023年5月31日
- 29億5945万
- 2024年5月31日
- 26億9559万
- 2025年5月30日
- 35億311万
- 2026年5月29日
- 41億1362万
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 900 | 903 | 898 | 898 | 0% | 6,300 | 36億7775万 | -1.97% | 10.33 | 1.4 |
| 07/24 | 900 | 909 | 898 | 898 | -0.33% | 13,700 | 36億7775万 | -2.07% | 10.33 | 1.4 |
| 07/23 | 900 | 910 | 900 | 901 | +0.11% | 18,000 | 36億9004万 | -1.96% | 10.36 | 1.41 |
| 07/22 | 896 | 908 | 894 | 900 | -0.33% | 18,500 | 36億8595万 | -2.17% | 10.35 | 1.41 |
| 07/21 | 900 | 905 | 892 | 903 | +0.44% | 16,200 | 36億9823万 | -1.95% | 10.38 | 1.41 |
| 07/17 | 910 | 910 | 892 | 899 | -1.53% | 27,200 | 36億8185万 | -2.49% | 10.34 | 1.4 |
| 07/16 | 908 | 916 | 908 | 913 | 0% | 11,800 | 37億3919万 | -1.08% | 10.5 | 1.43 |
| 07/15 | 903 | 920 | 892 | 913 | -5.88% | 74,500 | 37億3919万 | -1.19% | 10.5 | 1.43 |
| 07/14 | 938 | 970 | 938 | 970 | +3.08% | 34,200 | 39億7263万 | +4.86% | 11.16 | 1.52 |
| 07/13 | 950 | 959 | 940 | 941 | -0.53% | 10,500 | 38億5386万 | +1.84% | 10.82 | 1.47 |
| 07/10 | 947 | 949 | 943 | 946 | +0.75% | 7,900 | 38億7434万 | +2.38% | 10.88 | 1.48 |
| 07/09 | 934 | 939 | 928 | 939 | +0.54% | 4,100 | 38億4567万 | +1.4% | 10.8 | 1.47 |
| 07/08 | 929 | 934 | 925 | 934 | +0.86% | 8,500 | 38億2519万 | +0.76% | 10.74 | 1.46 |
| 07/07 | 923 | 935 | 923 | 926 | +0.22% | 9,600 | 37億9243万 | -0.32% | 10.65 | 1.45 |
| 07/06 | 914 | 928 | 906 | 924 | +1.09% | 10,200 | 37億8424万 | -0.75% | 10.63 | 1.44 |
| 07/03 | 908 | 917 | 907 | 914 | +0.33% | 6,500 | 37億4328万 | -2.14% | 10.51 | 1.43 |
| 07/02 | 908 | 911 | 904 | 911 | +0.44% | 12,600 | 37億3100万 | -2.98% | 10.48 | 1.42 |
| 07/01 | 914 | 917 | 905 | 907 | -0.11% | 9,900 | 37億1461万 | -4.02% | 10.43 | 1.42 |
| 06/30 | 893 | 908 | 893 | 908 | +1.68% | 4,300 | 37億1871万 | -4.72% | 10.44 | 1.42 |
| 06/29 | 899 | 899 | 888 | 893 | +0.11% | 5,700 | 36億5728万 | -6.49% | 10.27 | 1.4 |
| 06/26 | 905 | 905 | 889 | 892 | -1.76% | 27,000 | 36億5318万 | -6.79% | 10.26 | 1.39 |
| 06/25 | 919 | 919 | 908 | 908 | -0.44% | 8,100 | 37億1871万 | -5.42% | 10.44 | 1.42 |
| 06/24 | 920 | 927 | 900 | 912 | -0.98% | 17,900 | 37億3509万 | -5.2% | 10.49 | 1.42 |
| 06/23 | 937 | 937 | 921 | 921 | -1.39% | 8,700 | 37億7195万 | -4.26% | 10.59 | 1.44 |
| 06/22 | 931 | 944 | 931 | 934 | +0.86% | 5,300 | 38億2519万 | -3.01% | 10.74 | 1.46 |
| 06/19 | 940 | 945 | 924 | 926 | -1.17% | 15,000 | 37億9243万 | -3.84% | 10.65 | 1.45 |
| 06/18 | 932 | 941 | 923 | 937 | +0.54% | 18,400 | 38億3748万 | -2.8% | 10.78 | 1.46 |
| 06/17 | 924 | 949 | 924 | 932 | +0.11% | 13,700 | 38億1700万 | -3.42% | 10.72 | 1.46 |
| 06/16 | 928 | 934 | 922 | 931 | +0.32% | 12,200 | 38億1291万 | -3.72% | 10.71 | 1.45 |
| 06/15 | 927 | 941 | 924 | 928 | +0.76% | 23,800 | 38億62万 | -4.13% | 10.67 | 1.45 |
| 06/12 | 930 | 936 | 918 | 921 | +0.11% | 16,200 | 37億7195万 | -4.95% | 10.59 | 1.44 |
| 06/11 | 930 | 935 | 913 | 920 | -2.34% | 23,400 | 37億6786万 | -5.15% | 10.58 | 1.44 |
| 06/10 | 946 | 949 | 934 | 942 | -0.84% | 21,500 | 38億5796万 | -3.09% | 10.83 | 1.47 |
| 06/09 | 953 | 971 | 947 | 950 | 0% | 24,100 | 38億9072万 | -2.36% | 10.93 | 1.48 |
| 06/08 | 956 | 967 | 942 | 950 | -3.16% | 27,800 | 38億9072万 | -2.36% | 10.93 | 1.48 |
| 06/05 | 965 | 988 | 965 | 981 | +1.55% | 16,000 | 40億1768万 | +0.72% | 11.28 | 1.53 |
| 06/04 | 981 | 981 | 966 | 966 | -2.52% | 17,800 | 39億5625万 | -0.82% | 11.11 | 1.51 |
| 06/03 | 983 | 998 | 972 | 991 | +0.81% | 26,600 | 40億5864万 | +1.54% | 11.4 | 1.55 |
| 06/02 | 1,000 | 1,001 | 968 | 983 | -1.99% | 63,600 | 40億2587万 | +0.61% | 11.3 | 1.54 |
| 06/01 | 1,022 | 1,023 | 980 | 1,003 | -1.86% | 80,500 | 41億778万 | +2.45% | 11.53 | 1.57 |
| 05/29 | 1,086 | 1,112 | 1,013 | 1,022 | -3.22% | 119,400 | 41億8560万 | +4.18% | 25.24 | 1.6 |
| 05/28 | 1,066 | 1,110 | 1,021 | 1,056 | -5.04% | 332,200 | 43億2484万 | +7.54% | 26.08 | 1.65 |
| 05/27 | 1,112 | 1,112 | 1,097 | 1,112 | +15.59% | 189,000 | 45億5419万 | +13.59% | 27.46 | 1.74 |
| 05/26 | 956 | 962 | 952 | 962 | +0.94% | 12,800 | 39億3987万 | -1.33% | 23.76 | 1.5 |
| 05/25 | 962 | 969 | 950 | 953 | -0.31% | 24,200 | 39億301万 | -2.36% | 23.53 | 1.49 |
| 05/22 | 950 | 957 | 946 | 956 | +0.63% | 9,100 | 39億1529万 | -2.25% | 23.61 | 1.49 |
| 05/21 | 945 | 954 | 945 | 950 | +1.71% | 7,200 | 38億9072万 | -3.26% | 23.46 | 1.48 |
| 05/20 | 941 | 950 | 932 | 934 | -0.64% | 11,600 | 38億2519万 | -5.18% | 23.06 | 1.46 |
| 05/19 | 945 | 968 | 940 | 940 | 0% | 26,200 | 38億4977万 | -5.05% | 23.21 | 1.47 |
| 05/18 | 940 | 948 | 927 | 940 | +0.32% | 23,300 | 38億4977万 | -5.43% | 23.21 | 1.47 |
| 05/15 | 960 | 970 | 933 | 937 | -2.19% | 29,500 | 38億3748万 | -6.11% | 23.14 | 1.46 |
| 05/14 | 981 | 989 | 952 | 958 | -2.64% | 34,900 | 39億2348万 | -4.39% | 23.66 | 1.5 |
| 05/13 | 966 | 988 | 961 | 984 | +2.5% | 17,700 | 40億2997万 | -2.09% | 24.3 | 1.54 |
| 05/12 | 961 | 973 | 954 | 960 | +0.31% | 17,200 | 39億3168万 | -4.67% | 23.71 | 1.5 |
| 05/11 | 961 | 967 | 953 | 957 | +1.06% | 21,900 | 39億1939万 | -5.25% | 23.63 | 1.5 |
| 05/08 | 969 | 969 | 947 | 947 | -3.07% | 31,100 | 38億7843万 | -6.52% | 23.38 | 1.48 |
| 05/07 | 963 | 979 | 959 | 977 | +2.3% | 42,200 | 40億130万 | -3.65% | 24.13 | 1.53 |
| 05/01 | 946 | 959 | 943 | 955 | +0.1% | 16,400 | 39億1120万 | -6% | 23.58 | 1.49 |
| 04/30 | 970 | 972 | 946 | 954 | -2.05% | 65,600 | 39億710万 | -6.38% | 23.56 | 1.49 |
| 04/28 | 977 | 996 | 968 | 974 | -1.02% | 73,600 | 39億8901万 | -4.79% | 24.05 | 1.52 |
| 04/27 | 1,001 | 1,009 | 980 | 984 | -1.8% | 75,300 | 40億2997万 | -4% | 24.3 | 1.54 |
| 04/24 | 1,014 | 1,018 | 995 | 1,002 | -1.18% | 47,900 | 41億369万 | -2.24% | 24.74 | 1.57 |
| 04/23 | 1,052 | 1,067 | 1,009 | 1,014 | -2.22% | 119,900 | 41億5283万 | -1.07% | 25.04 | 1.58 |
| 04/22 | 1,071 | 1,087 | 1,037 | 1,037 | -1.89% | 340,400 | 42億4703万 | +0.68% | 25.61 | 1.62 |
| 04/21 | 1,043 | 1,072 | 1,032 | 1,057 | +1.34% | 160,000 | 43億2894万 | +2.42% | 26.1 | 1.65 |
| 04/20 | 1,005 | 1,050 | 1,003 | 1,043 | +4.82% | 100,300 | 42億7160万 | +0.97% | 25.76 | 1.63 |
| 04/17 | 1,014 | 1,020 | 988 | 995 | -2.07% | 59,000 | 40億7502万 | -3.96% | 24.57 | 1.55 |
| 04/16 | 985 | 1,036 | 985 | 1,016 | +3.15% | 137,800 | 41億6102万 | -2.31% | 25.09 | 1.59 |
| 04/15 | 1,060 | 1,084 | 981 | 985 | -1.5% | 387,700 | 40億3406万 | -5.74% | 24.32 | 1.54 |
| 04/14 | 1,073 | 1,096 | 987 | 1,000 | -4.58% | 103,100 | 40億9550万 | -4.94% | 24.69 | 1.56 |
| 04/13 | 1,032 | 1,053 | 1,032 | 1,048 | +1.55% | 31,600 | 42億9208万 | -0.85% | 25.88 | 1.64 |
| 04/10 | 1,054 | 1,055 | 1,021 | 1,032 | -0.96% | 18,300 | 42億2655万 | -2.73% | 25.48 | 1.61 |
| 04/09 | 1,062 | 1,093 | 1,031 | 1,042 | -1.88% | 25,100 | 42億6751万 | -2.43% | 25.73 | 1.63 |
| 04/08 | 1,067 | 1,070 | 1,053 | 1,062 | +2.41% | 27,000 | 43億4942万 | -0.75% | 26.22 | 1.66 |
| 04/07 | 1,044 | 1,050 | 970 | 1,037 | +0.1% | 40,500 | 42億4703万 | -3.45% | 25.61 | 1.62 |
| 04/06 | 1,025 | 1,041 | 1,025 | 1,036 | +1.07% | 10,300 | 42億4293万 | -4.16% | 25.58 | 1.62 |
| 04/03 | 1,064 | 1,064 | 1,023 | 1,025 | -0.87% | 27,500 | 41億9788万 | -6.05% | 25.31 | 1.6 |
| 04/02 | 1,051 | 1,105 | 1,027 | 1,034 | -0.19% | 72,200 | 42億3474万 | -6% | 25.53 | 1.62 |
| 04/01 | 1,050 | 1,050 | 1,031 | 1,036 | +1.07% | 29,400 | 42億4293万 | -6.5% | 25.58 | 1.62 |
| 03/31 | 987 | 1,025 | 969 | 1,025 | +3.64% | 34,700 | 41億9788万 | -8.32% | 25.31 | 1.6 |
| 03/30 | 986 | 999 | 974 | 989 | -2.66% | 22,700 | 40億5044万 | -12.32% | 24.42 | 1.55 |
| 03/27 | 1,000 | 1,031 | 982 | 1,016 | -0.49% | 33,300 | 41億6102万 | -10.88% | 25.09 | 1.59 |
| 03/26 | 1,045 | 1,047 | 1,000 | 1,021 | -3.13% | 31,400 | 41億8150万 | -11.29% | 25.21 | 1.59 |
| 03/25 | 1,056 | 1,061 | 1,044 | 1,054 | +2.43% | 30,600 | 43億1665万 | -9.45% | 26.03 | 1.65 |
| 03/24 | 1,038 | 1,038 | 1,017 | 1,029 | +5.21% | 33,700 | 42億1426万 | -12.05% | 25.41 | 1.61 |
| 03/23 | 1,000 | 1,000 | 943 | 978 | -4.68% | 106,000 | 40億539万 | -16.55% | 24.15 | 1.53 |
| 03/19 | 1,111 | 1,111 | 1,025 | 1,026 | -9.52% | 82,000 | 42億198万 | -12.9% | 25.34 | 1.6 |
| 03/18 | 1,109 | 1,136 | 1,102 | 1,134 | +5.1% | 60,500 | 46億4429万 | -4.06% | 28 | 1.77 |
| 03/17 | 1,092 | 1,113 | 1,070 | 1,079 | -1.19% | 31,900 | 44億1904万 | -8.71% | 26.64 | 1.69 |
| 03/16 | 1,067 | 1,093 | 1,067 | 1,092 | -0.46% | 31,800 | 44億7228万 | -7.77% | 26.97 | 1.71 |
| 03/13 | 1,095 | 1,109 | 1,067 | 1,097 | +0.18% | 55,000 | 44億9276万 | -7.27% | 27.09 | 1.71 |
| 03/12 | 1,157 | 1,157 | 1,089 | 1,095 | -5.52% | 61,600 | 44億8457万 | -7.36% | 27.04 | 1.71 |
| 03/11 | 1,160 | 1,194 | 1,150 | 1,159 | -0.34% | 51,900 | 47億4668万 | -1.45% | 28.62 | 1.81 |
| 03/10 | 1,132 | 1,165 | 1,127 | 1,163 | +4.12% | 24,400 | 47億6306万 | -0.43% | 28.72 | 1.82 |
| 03/09 | 1,080 | 1,117 | 1,040 | 1,117 | -3.62% | 106,000 | 45億7467万 | -3.71% | 27.58 | 1.74 |
| 03/06 | 1,173 | 1,201 | 1,153 | 1,159 | -2.61% | 41,300 | 47億4668万 | +0.52% | 28.62 | 1.81 |
| 03/05 | 1,134 | 1,232 | 1,134 | 1,190 | +7.79% | 105,900 | 48億7364万 | +3.75% | 29.39 | 1.86 |
| 03/04 | 1,121 | 1,140 | 1,072 | 1,104 | -4.08% | 88,700 | 45億2143万 | -3.07% | 27.26 | 1.72 |
| 03/03 | 1,192 | 1,207 | 1,140 | 1,151 | -4.48% | 101,700 | 47億1392万 | +1.59% | 28.42 | 1.8 |
| 03/02 | 1,260 | 1,278 | 1,192 | 1,205 | -6.59% | 63,300 | 49億3507万 | +7.02% | 29.76 | 1.88 |
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 | |
| 2021年 5月期 | 2,045 3/5 | 1,119 5/17 | 24,920,100 3/4 | 79億2437万 | 45億8286万 | 45億6354万 5/31 |
| 2022年 5月期 | 1,521 6/30 | 738 2/24 | 871,300 10/18 | 62億2925万 | 30億2247万 | 31億4662万 5/31 |
| 2023年 5月期 | 1,234 9/9 | 721 1/18 | 4,341,200 8/23 | 50億5384万 | 29億5285万 | 29億5945万 5/31 |
| 2024年 5月期 | 905 6/9 | 670 12/27 | 854,700 6/9 | 37億642万 | 27億4398万 | 26億9559万 5/31 |
| 2025年 5月期 | 1,289 1/8 | 595 8/6 8/5 | 1,178,300 1/8 | 52億7909万 | 24億3682万 | 35億311万 5/30 |
| 2026年 5月期 | 1,380 2/18 | 703 10/1 | 387,700 4/15 | 56億5179万 | 28億7913万 | 41億1362万 5/29 |
| 最新 | 898 2026/7/27 | 6,300 | 36億7775万 | |||
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。
