- 4956
- 2026/09/15
- 時価
- 1036億円
- PER 予
- 11.22倍
- 2010年以降
- 5.08-17.32倍
（2010-2026年） - PBR
- 1倍
- 2010年以降
- 0.45-1.43倍
（2010-2026年） - 配当 予
- 2.58%
- ROE 予
- 8.95%
- ROA 予
- 5.69%
- 資料
- Link
- CSV,JSON
コニシ（4956）の時価総額の推移
- 2010年3月31日
- 222億2547万
- 2011年3月31日
- 246億6783万
- 2012年3月30日
- 231億2100万
- 2013年3月29日
- 344億3727万
- 2014年3月31日
- 360億8917万
- 2015年3月31日
- 401億1650万
- 2016年3月31日
- 516億66万
- 2017年3月31日
- 492億4834万
- 2018年3月30日
- 607億6122万
- 2019年3月29日
- 581億4427万
- 2020年3月31日
- 518億7397万
- 2021年3月31日
- 639億4722万
- 2022年3月31日
- 558億1230万
- 2023年3月31日
- 678億4295万
- 2024年3月29日
- 1020億326万
- 2025年3月31日
- 777億573万
- 2026年3月31日
- 855億1546万
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,474 | 1,478 | 1,460 | 1,472 | -0.14% | 49,900 | - | +0.55% | - | - |
| 09/14 | 1,474 | 1,478 | 1,461 | 1,474 | +0.68% | 47,300 | - | +0.68% | - | - |
| 09/11 | 1,431 | 1,464 | 1,426 | 1,464 | +0.62% | 82,100 | - | 0% | - | - |
| 09/10 | 1,451 | 1,458 | 1,440 | 1,455 | -0.41% | 60,600 | - | -0.68% | - | - |
| 09/09 | 1,457 | 1,467 | 1,447 | 1,461 | +0.62% | 43,400 | - | -0.27% | - | - |
| 09/08 | 1,456 | 1,461 | 1,445 | 1,452 | -1.02% | 47,500 | - | -0.75% | - | - |
| 09/07 | 1,487 | 1,487 | 1,465 | 1,467 | -0.81% | 42,900 | - | +0.41% | - | - |
| 09/04 | 1,470 | 1,480 | 1,458 | 1,479 | -0.27% | 51,400 | - | +1.37% | - | - |
| 09/03 | 1,498 | 1,498 | 1,480 | 1,483 | -0.07% | 64,500 | - | +1.78% | - | - |
| 09/02 | 1,465 | 1,491 | 1,465 | 1,484 | -1.4% | 77,200 | - | +1.99% | - | - |
| 09/01 | 1,470 | 1,505 | 1,462 | 1,505 | +3.37% | 105,300 | - | +3.65% | - | - |
| 08/31 | 1,477 | 1,495 | 1,456 | 1,456 | -1.42% | 140,900 | - | +0.34% | - | - |
| 08/28 | 1,465 | 1,482 | 1,465 | 1,477 | +0.2% | 71,800 | - | +1.86% | - | - |
| 08/27 | 1,463 | 1,480 | 1,457 | 1,474 | +0.75% | 64,300 | - | +1.8% | - | - |
| 08/26 | 1,448 | 1,465 | 1,448 | 1,463 | +1.18% | 34,900 | - | +1.11% | - | - |
| 08/25 | 1,459 | 1,470 | 1,446 | 1,446 | -0.62% | 59,300 | - | -0.07% | - | - |
| 08/24 | 1,440 | 1,465 | 1,440 | 1,455 | +1.04% | 52,100 | - | +0.55% | - | - |
| 08/21 | 1,443 | 1,447 | 1,433 | 1,440 | -0.21% | 44,800 | - | -0.48% | - | - |
| 08/20 | 1,439 | 1,448 | 1,420 | 1,443 | +1.55% | 65,000 | - | -0.35% | - | - |
| 08/19 | 1,469 | 1,469 | 1,414 | 1,421 | -2.6% | 58,100 | - | -1.86% | - | - |
| 08/18 | 1,446 | 1,467 | 1,440 | 1,459 | +0.76% | 59,900 | - | +0.69% | - | - |
| 08/17 | 1,475 | 1,475 | 1,443 | 1,448 | -1.36% | 48,700 | - | 0% | - | - |
| 08/14 | 1,464 | 1,468 | 1,448 | 1,468 | +0.41% | 62,600 | - | +1.38% | - | - |
| 08/13 | 1,497 | 1,497 | 1,454 | 1,462 | -1.55% | 78,700 | - | +1.04% | - | - |
| 08/12 | 1,493 | 1,495 | 1,481 | 1,485 | +0.07% | 66,100 | - | +2.7% | - | - |
| 08/10 | 1,494 | 1,495 | 1,468 | 1,484 | +0.54% | 104,700 | - | +2.77% | - | - |
| 08/07 | 1,493 | 1,493 | 1,471 | 1,476 | +0.14% | 105,600 | - | +2.29% | - | - |
| 08/06 | 1,460 | 1,485 | 1,453 | 1,474 | +1.45% | 123,900 | - | +2.22% | - | - |
| 08/05 | 1,400 | 1,461 | 1,400 | 1,453 | +2.83% | 116,700 | - | +0.83% | - | - |
| 08/04 | 1,404 | 1,426 | 1,396 | 1,413 | +0.57% | 107,000 | - | -2.01% | - | - |
| 08/03 | 1,397 | 1,414 | 1,386 | 1,405 | -0.64% | 137,900 | - | -2.84% | - | - |
| 07/31 | 1,384 | 1,433 | 1,381 | 1,414 | -1.53% | 257,100 | - | -2.42% | - | - |
| 07/30 | 1,420 | 1,437 | 1,412 | 1,436 | +0.28% | 145,600 | - | -1.1% | - | - |
| 07/29 | 1,421 | 1,446 | 1,402 | 1,432 | +1.34% | 174,600 | - | -1.51% | - | - |
| 07/28 | 1,460 | 1,478 | 1,413 | 1,413 | -4.59% | 316,800 | - | -2.82% | - | - |
| 07/27 | 1,419 | 1,497 | 1,417 | 1,481 | +4.52% | 195,300 | - | +1.72% | - | - |
| 07/24 | 1,422 | 1,426 | 1,397 | 1,417 | -1.32% | 111,400 | - | -2.61% | - | - |
| 07/23 | 1,468 | 1,470 | 1,429 | 1,436 | -1.78% | 62,400 | - | -1.44% | - | - |
| 07/22 | 1,451 | 1,465 | 1,443 | 1,462 | +1.18% | 70,000 | - | +0.27% | - | - |
| 07/21 | 1,455 | 1,458 | 1,440 | 1,445 | +0.21% | 59,800 | - | -0.82% | - | - |
| 07/17 | 1,458 | 1,469 | 1,425 | 1,442 | -1.37% | 65,200 | - | -1.03% | - | - |
| 07/16 | 1,470 | 1,474 | 1,451 | 1,462 | -0.48% | 63,900 | - | +0.34% | - | - |
| 07/15 | 1,453 | 1,475 | 1,453 | 1,469 | +1.8% | 58,400 | - | +0.96% | - | - |
| 07/14 | 1,449 | 1,456 | 1,443 | 1,443 | +0.49% | 52,500 | - | -0.69% | - | - |
| 07/13 | 1,459 | 1,462 | 1,434 | 1,436 | -1.03% | 58,800 | - | -1.1% | - | - |
| 07/10 | 1,457 | 1,459 | 1,440 | 1,451 | +0.97% | 52,100 | - | +0.07% | - | - |
| 07/09 | 1,450 | 1,458 | 1,437 | 1,437 | -0.62% | 47,600 | - | -0.76% | - | - |
| 07/08 | 1,445 | 1,451 | 1,436 | 1,446 | +0.42% | 52,400 | - | 0% | - | - |
| 07/07 | 1,455 | 1,471 | 1,440 | 1,440 | -0.21% | 47,900 | - | -0.28% | - | - |
| 07/06 | 1,452 | 1,458 | 1,440 | 1,443 | -0.69% | 53,100 | - | +0.14% | - | - |
| 07/03 | 1,455 | 1,469 | 1,447 | 1,453 | 0% | 65,000 | - | +0.97% | - | - |
| 07/02 | 1,463 | 1,473 | 1,445 | 1,453 | +0.07% | 72,500 | - | +1.18% | - | - |
| 07/01 | 1,490 | 1,498 | 1,445 | 1,452 | -1.76% | 76,900 | - | +1.04% | - | - |
| 06/30 | 1,510 | 1,510 | 1,467 | 1,478 | -1.2% | 97,800 | - | +2.92% | - | - |
| 06/29 | 1,497 | 1,500 | 1,476 | 1,496 | +0.74% | 104,500 | - | +4.4% | - | - |
| 06/26 | 1,498 | 1,514 | 1,477 | 1,485 | -0.87% | 71,400 | - | +3.92% | - | - |
| 06/25 | 1,500 | 1,517 | 1,488 | 1,498 | +1.7% | 193,500 | - | +5.12% | - | - |
| 06/24 | 1,440 | 1,479 | 1,440 | 1,473 | +2.36% | 87,500 | - | +3.59% | - | - |
| 06/23 | 1,456 | 1,460 | 1,439 | 1,439 | -1.3% | 85,400 | - | +1.34% | - | - |
| 06/22 | 1,453 | 1,471 | 1,453 | 1,458 | -0.61% | 50,700 | - | +2.75% | - | - |
| 06/19 | 1,485 | 1,485 | 1,457 | 1,467 | +0.07% | 77,600 | - | +3.46% | - | - |
| 06/18 | 1,439 | 1,474 | 1,439 | 1,466 | +1.1% | 48,200 | - | +3.39% | - | - |
| 06/17 | 1,464 | 1,464 | 1,447 | 1,450 | 0% | 49,100 | - | +2.26% | - | - |
| 06/16 | 1,450 | 1,452 | 1,435 | 1,450 | +0.49% | 63,900 | - | +2.26% | - | - |
| 06/15 | 1,452 | 1,465 | 1,443 | 1,443 | +0.21% | 61,000 | - | +1.76% | - | - |
| 06/12 | 1,432 | 1,452 | 1,418 | 1,440 | +1.34% | 157,200 | - | +1.48% | - | - |
| 06/11 | 1,427 | 1,427 | 1,395 | 1,421 | +0.14% | 75,000 | - | +0.14% | - | - |
| 06/10 | 1,400 | 1,419 | 1,386 | 1,419 | +0.64% | 85,800 | - | -0.14% | - | - |
| 06/09 | 1,403 | 1,426 | 1,403 | 1,410 | +1.15% | 133,700 | - | -0.77% | - | - |
| 06/08 | 1,384 | 1,410 | 1,378 | 1,394 | -0.29% | 132,700 | - | -1.9% | - | - |
| 06/05 | 1,375 | 1,413 | 1,370 | 1,398 | +1.67% | 100,600 | - | -1.69% | - | - |
| 06/04 | 1,399 | 1,406 | 1,367 | 1,375 | -2.14% | 151,200 | - | -3.37% | - | - |
| 06/03 | 1,371 | 1,409 | 1,369 | 1,405 | +3.01% | 85,500 | - | -1.13% | - | - |
| 06/02 | 1,363 | 1,375 | 1,351 | 1,364 | -1.94% | 107,700 | - | -3.94% | - | - |
| 06/01 | 1,384 | 1,395 | 1,360 | 1,391 | +1.16% | 181,200 | - | -2.04% | - | - |
| 05/29 | 1,457 | 1,457 | 1,375 | 1,375 | -6.27% | 315,600 | - | -3.1% | - | - |
| 05/28 | 1,440 | 1,487 | 1,440 | 1,467 | +2.09% | 186,300 | - | +3.38% | - | - |
| 05/27 | 1,405 | 1,439 | 1,398 | 1,437 | +2.13% | 111,100 | - | +1.55% | - | - |
| 05/26 | 1,379 | 1,412 | 1,379 | 1,407 | +0.93% | 80,200 | - | -0.35% | - | - |
| 05/25 | 1,401 | 1,407 | 1,388 | 1,394 | -0.07% | 75,700 | - | -1.2% | - | - |
| 05/22 | 1,418 | 1,423 | 1,389 | 1,395 | -1.69% | 60,200 | - | -1.06% | - | - |
| 05/21 | 1,419 | 1,442 | 1,419 | 1,419 | +0.28% | 51,900 | - | +0.64% | - | - |
| 05/20 | 1,409 | 1,417 | 1,385 | 1,415 | -0.56% | 84,900 | - | +0.5% | - | - |
| 05/19 | 1,450 | 1,454 | 1,418 | 1,423 | -0.56% | 82,300 | - | +1.21% | - | - |
| 05/18 | 1,468 | 1,468 | 1,424 | 1,431 | -2.52% | 105,900 | - | +1.85% | - | - |
| 05/15 | 1,478 | 1,488 | 1,455 | 1,468 | +0.14% | 137,000 | - | +4.56% | - | - |
| 05/14 | 1,458 | 1,477 | 1,440 | 1,466 | +0.76% | 104,300 | - | +4.64% | - | - |
| 05/13 | 1,462 | 1,464 | 1,450 | 1,455 | +0.48% | 115,000 | - | +4.08% | - | - |
| 05/12 | 1,463 | 1,470 | 1,448 | 1,448 | -0.41% | 81,800 | - | +3.8% | - | - |
| 05/11 | 1,450 | 1,470 | 1,450 | 1,454 | +0.28% | 93,400 | - | +4.38% | - | - |
| 05/08 | 1,445 | 1,460 | 1,431 | 1,450 | -0.21% | 144,600 | - | +4.32% | - | - |
| 05/07 | 1,431 | 1,466 | 1,427 | 1,453 | +2.25% | 120,400 | - | +4.76% | - | - |
| 05/01 | 1,418 | 1,430 | 1,410 | 1,421 | -0.14% | 79,500 | - | +2.67% | - | - |
| 04/30 | 1,423 | 1,438 | 1,407 | 1,423 | -0.28% | 204,300 | - | +2.97% | - | - |
| 04/28 | 1,401 | 1,427 | 1,378 | 1,427 | +1.78% | 124,700 | - | +3.33% | - | - |
| 04/27 | 1,364 | 1,415 | 1,362 | 1,402 | +4.16% | 176,200 | - | +1.74% | - | - |
| 04/24 | 1,354 | 1,359 | 1,307 | 1,346 | -1.03% | 281,900 | - | -2.11% | - | - |
| 04/23 | 1,362 | 1,363 | 1,345 | 1,360 | -0.58% | 180,200 | - | -1.16% | - | - |
| 04/22 | 1,371 | 1,375 | 1,350 | 1,368 | -0.15% | 125,500 | - | -0.73% | - | - |
| 04/21 | 1,369 | 1,383 | 1,365 | 1,370 | +0.07% | 132,200 | - | -0.58% | - | - |
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 | 277 1,106 3/31 | 181 725 4/22 | 206,800 51,700 5/26 | 225億1041万 | - | 222億2547万 3/31 |
| 2011年 3月期 | 303 1,210 3/31 | 225 900 3/16 900 3/15 | 234,400 58,600 3/11 | 246億2713万 | 183億1770万 | 246億6783万 3/31 |
| 2012年 3月期 | 304 1,216 4/4 | 238 950 11/21 950 11/18 | 234,800 58,700 10/28 | 247億4924万 | 193億3535万 | 231億2100万 3/30 |
| 2013年 3月期 | 489 1,954 2/6 | 249 997 6/4 | 468,400 117,100 2/6 | 397億6976万 | 202億9194万 | 344億3727万 3/29 |
| 2014年 3月期 | 534 2,137 11/26 | 380 1,521 5/28 | 1,372,000 343,000 11/26 | 434億9436万 | 309億5691万 | 360億8917万 3/31 |
| 2015年 3月期 | 571 2,282 7/8 | 435 1,740 4/15 1,740 4/14 他2件 | 1,156,800 289,200 12/3 | 464億4718万 | 354億1547万 | 401億1650万 3/31 |
| 2016年 3月期 | 733 1,465 3/30 | 490 1,961 4/2 1,960 4/1 | 293,200 73,300 2/22 | 596億3639万 | 399億1364万 | 516億66万 3/31 |
| 2017年 3月期 | 732 1,464 4/20 | 556 1,112 8/26 | 265,600 132,800 6/24 | 595億9569万 | 452億6667万 | 492億4834万 3/31 |
| 2018年 3月期 | 1,095 2,189 1/9 | 625 1,250 4/17 | 362,200 181,100 5/8 | 891億858万 | 508億8430万 | 607億6122万 3/30 |
| 2019年 3月期 | 969 1,938 5/22 | 718 1,435 12/25 | 505,200 252,600 10/30 | 788億9101万 | 584億1517万 | 581億4427万 3/29 |
| 2020年 3月期 | 903 1,805 4/15 | 543 1,085 3/17 | 409,600 204,800 3/27 | 734億7692万 | 441億6757万 | 518億7397万 3/31 |
| 2021年 3月期 | 950 1,899 3/29 | 631 1,262 4/2 | 220,600 110,300 5/11 | 773億342万 | 513億7278万 | 639億4722万 3/31 |
| 2022年 3月期 | 956 1,911 9/27 | 720 1,440 3/8 | 392,400 196,200 10/8 | 777億9191万 | 586億1871万 | 558億1230万 3/31 |
| 2023年 3月期 | 998 1,995 3/9 | 716 1,432 6/20 | 326,200 163,100 10/28 | 812億1134万 | 582億9305万 | 678億4295万 3/31 |
| 2024年 3月期 | 1,658 3/18 | 904 1,808 4/7 | 889,000 444,500 6/21 | 1167億4787万 | 735億9905万 | 1020億326万 3/29 |
| 2025年 3月期 | 1,567 4/2 | 931 8/5 | 601,500 10/30 | 1103億4011万 | 655億5625万 | 777億573万 3/31 |
| 2026年 3月期 | 1,452 2/12 | 974 4/7 | 376,500 3/4 | 1022億4240万 | 685億8409万 | 855億1546万 3/31 |
| 最新 | 1,472 2026/9/15 | 49,900 | 1036億5070万 | |||
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。
