綜研化学（4972）の時価総額の推移
- 2010年3月31日
- 112億500万
- 2011年3月31日
- 76億8580万
- 2012年3月30日
- 62億840万
- 2013年3月29日
- 98億1060万
- 2014年3月31日
- 83億3601万
- 2015年3月31日
- 100億976万
- 2016年3月31日
- 76億5643万
- 2017年3月31日
- 131億874万
- 2018年3月30日
- 217億5923万
- 2019年3月29日
- 133億9029万
- 2020年3月31日
- 81億6673万
- 2021年3月31日
- 180億386万
- 2022年3月31日
- 137億6292万
- 2023年3月31日
- 142億3500万
- 2024年3月29日
- 267億1638万
- 2025年3月31日
- 256億4929万
- 2026年3月31日
- 548億4702万
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 3,390 | 3,390 | 3,335 | 3,350 | -1.18% | 33,800 | 556億1000万 | -0.92% | 12.93 | 1.34 |
| 05/13 | 3,335 | 3,405 | 3,270 | 3,390 | +2.57% | 41,600 | 562億7400万 | +0.24% | 13.08 | 1.36 |
| 05/12 | 3,410 | 3,410 | 3,305 | 3,305 | -2.22% | 25,300 | 548億6300万 | -2.28% | 12.76 | 1.32 |
| 05/11 | 3,340 | 3,395 | 3,320 | 3,380 | +1.5% | 21,900 | 561億800万 | -0.24% | 13.04 | 1.35 |
| 05/08 | 3,325 | 3,360 | 3,270 | 3,330 | -0.6% | 56,900 | 552億7800万 | -1.62% | 12.85 | 1.33 |
| 05/07 | 3,310 | 3,355 | 3,260 | 3,350 | +2.13% | 61,100 | 556億1000万 | -0.92% | 12.93 | 1.34 |
| 05/01 | 3,340 | 3,365 | 3,280 | 3,280 | -2.67% | 18,800 | 544億4800万 | -2.93% | 12.66 | 1.31 |
| 04/30 | 3,365 | 3,370 | 3,310 | 3,370 | +0.6% | 30,900 | 559億4200万 | -0.27% | 13.01 | 1.35 |
| 04/28 | 3,325 | 3,365 | 3,280 | 3,350 | +1.21% | 53,200 | 556億1000万 | -0.8% | 12.93 | 1.34 |
| 04/27 | 3,395 | 3,400 | 3,300 | 3,310 | -2.5% | 48,200 | 549億4600万 | -1.87% | 12.77 | 1.32 |
| 04/24 | 3,355 | 3,400 | 3,355 | 3,395 | +1.19% | 36,000 | 563億5700万 | +0.77% | 13.1 | 1.36 |
| 04/23 | 3,275 | 3,365 | 3,265 | 3,355 | +0.3% | 42,400 | 556億9300万 | -0.24% | 12.95 | 1.34 |
| 04/22 | 3,335 | 3,350 | 3,305 | 3,345 | +0.3% | 27,000 | 555億2700万 | -0.48% | 12.91 | 1.34 |
| 04/21 | 3,300 | 3,355 | 3,250 | 3,335 | +1.83% | 49,900 | 553億6100万 | -0.66% | 12.87 | 1.33 |
| 04/20 | 3,320 | 3,340 | 3,255 | 3,275 | -1.95% | 50,000 | 543億6500万 | -2.36% | 12.64 | 1.31 |
| 04/17 | 3,400 | 3,400 | 3,300 | 3,340 | -1.18% | 37,000 | 554億4400万 | -0.42% | 12.89 | 1.34 |
| 04/16 | 3,460 | 3,460 | 3,375 | 3,380 | -1.6% | 68,400 | 561億800万 | +0.78% | 13.04 | 1.35 |
| 04/15 | 3,390 | 3,470 | 3,350 | 3,435 | +1.48% | 99,200 | 570億2100万 | +2.35% | 13.26 | 1.37 |
| 04/14 | 3,485 | 3,485 | 3,385 | 3,385 | -3.29% | 43,400 | 561億9100万 | +0.83% | 13.06 | 1.35 |
| 04/13 | 3,515 | 3,575 | 3,475 | 3,500 | -0.43% | 54,700 | 581億 | +4.38% | 13.51 | 1.4 |
| 04/10 | 3,495 | 3,580 | 3,495 | 3,515 | +0.29% | 25,100 | 583億4900万 | +5.11% | 13.57 | 1.41 |
| 04/09 | 3,520 | 3,535 | 3,480 | 3,505 | -0.43% | 29,600 | 581億8300万 | +5.16% | 13.53 | 1.4 |
| 04/08 | 3,495 | 3,535 | 3,455 | 3,520 | +2.33% | 44,000 | 584億3200万 | +6.06% | 13.58 | 1.41 |
| 04/07 | 3,420 | 3,460 | 3,390 | 3,440 | +1.93% | 26,700 | 571億400万 | +4.12% | 13.28 | 1.38 |
| 04/06 | 3,420 | 3,460 | 3,370 | 3,375 | -0.3% | 47,600 | 560億2500万 | +2.4% | 13.03 | 1.35 |
| 04/03 | 3,400 | 3,440 | 3,350 | 3,385 | -0.44% | 21,600 | 561億9100万 | +2.83% | 13.06 | 1.35 |
| 04/02 | 3,445 | 3,465 | 3,385 | 3,400 | -1.02% | 45,000 | 564億4000万 | +3.34% | 13.12 | 1.36 |
| 04/01 | 3,370 | 3,435 | 3,365 | 3,435 | +3.93% | 60,900 | 570億2100万 | +4.6% | 13.26 | 1.37 |
| 03/31 | 3,320 | 3,335 | 3,235 | 3,305 | +1.69% | 94,600 | 548億6300万 | +0.85% | 13.55 | 1.32 |
| 03/30 | 3,180 | 3,270 | 3,095 | 3,250 | -1.22% | 140,900 | 539億5000万 | -0.64% | 13.33 | 1.3 |
| 03/27 | 3,260 | 3,310 | 3,225 | 3,290 | +0.46% | 23,300 | 546億1400万 | +0.67% | 13.49 | 1.32 |
| 03/26 | 3,330 | 3,340 | 3,265 | 3,275 | -1.36% | 26,100 | 543億6500万 | +0.4% | 13.43 | 1.31 |
| 03/25 | 3,295 | 3,360 | 3,295 | 3,320 | +2.15% | 21,900 | 551億1200万 | +2.15% | 13.61 | 1.33 |
| 03/24 | 3,260 | 3,320 | 3,240 | 3,250 | +1.09% | 36,700 | 539億5000万 | +0.4% | 13.33 | 1.3 |
| 03/23 | 3,175 | 3,265 | 3,110 | 3,215 | -0.92% | 487,200 | 533億6900万 | -0.31% | 13.18 | 1.29 |
| 03/19 | 3,265 | 3,265 | 3,215 | 3,245 | -2.11% | 46,900 | 538億6700万 | +0.93% | 13.31 | 1.3 |
| 03/18 | 3,290 | 3,315 | 3,270 | 3,315 | +2.31% | 23,400 | 550億2900万 | +3.43% | 13.59 | 1.33 |
| 03/17 | 3,265 | 3,310 | 3,230 | 3,240 | -0.77% | 28,600 | 537億8400万 | +1.54% | 13.29 | 1.3 |
| 03/16 | 3,220 | 3,315 | 3,200 | 3,265 | +0.31% | 42,400 | 541億9900万 | +2.71% | 13.39 | 1.31 |
| 03/13 | 3,295 | 3,340 | 3,240 | 3,255 | -2.54% | 83,600 | 540億3300万 | +2.71% | 13.35 | 1.3 |
| 03/12 | 3,400 | 3,440 | 3,330 | 3,340 | -3.05% | 68,100 | 554億4400万 | +5.83% | 13.7 | 1.34 |
| 03/11 | 3,480 | 3,495 | 3,420 | 3,445 | -0.14% | 42,300 | 571億8700万 | +9.78% | 14.13 | 1.38 |
| 03/10 | 3,330 | 3,470 | 3,325 | 3,450 | +5.18% | 74,000 | 572億7000万 | +10.79% | 14.15 | 1.38 |
| 03/09 | 3,155 | 3,300 | 3,075 | 3,280 | +0.15% | 149,700 | 544億4800万 | +6.22% | 13.45 | 1.31 |
| 03/06 | 3,250 | 3,330 | 3,150 | 3,275 | +0.61% | 44,000 | 543億6500万 | +6.75% | 13.43 | 1.31 |
| 03/05 | 3,200 | 3,280 | 3,200 | 3,255 | +3.01% | 157,600 | 540億3300万 | +6.76% | 13.35 | 1.3 |
| 03/04 | 3,030 | 3,215 | 2,950 | 3,160 | +0.96% | 180,500 | 524億5600万 | +4.26% | 12.96 | 1.26 |
| 03/03 | 3,230 | 3,250 | 3,125 | 3,130 | -3.4% | 93,500 | 519億5800万 | +3.78% | 12.84 | 1.25 |
| 03/02 | 3,210 | 3,270 | 3,070 | 3,240 | -1.52% | 65,400 | 537億8400万 | +7.93% | 13.29 | 1.3 |
| 02/27 | 3,285 | 3,305 | 3,270 | 3,290 | -0.9% | 42,900 | 546億1400万 | +10.29% | 13.49 | 1.32 |
| 02/26 | 3,285 | 3,355 | 3,245 | 3,320 | +2% | 57,700 | 551億1200万 | +12.12% | 13.61 | 1.33 |
| 02/25 | 3,300 | 3,300 | 3,240 | 3,255 | 0% | 63,400 | 540億3300万 | +10.79% | 13.35 | 1.3 |
| 02/24 | 3,160 | 3,255 | 3,155 | 3,255 | +2.84% | 36,800 | 540億3300万 | +11.55% | 13.35 | 1.3 |
| 02/20 | 3,180 | 3,180 | 3,075 | 3,165 | -0.47% | 47,000 | 525億3900万 | +9.25% | 12.98 | 1.27 |
| 02/19 | 3,120 | 3,210 | 3,075 | 3,180 | +1.92% | 40,400 | 527億8800万 | +10.53% | 13.04 | 1.27 |
| 02/18 | 3,005 | 3,140 | 3,005 | 3,120 | +4.59% | 77,400 | 517億9200万 | +9.17% | 12.79 | 1.25 |
| 02/17 | 3,030 | 3,065 | 2,948 | 2,983 | -0.57% | 73,800 | 495億1780万 | +4.96% | 12.23 | 1.19 |
| 02/16 | 2,982 | 3,000 | 2,939 | 3,000 | +1.39% | 53,500 | 498億 | +6.01% | 12.3 | 1.2 |
| 02/13 | 2,958 | 2,960 | 2,911 | 2,959 | -0.1% | 49,300 | 491億1940万 | +4.97% | 12.13 | 1.18 |
| 02/12 | 2,961 | 2,967 | 2,888 | 2,962 | -0.5% | 49,700 | 491億6920万 | +5.37% | 12.15 | 1.18 |
| 02/10 | 2,960 | 2,986 | 2,936 | 2,977 | +0.37% | 60,200 | 494億1820万 | +6.4% | 12.21 | 1.19 |
| 02/09 | 2,989 | 2,989 | 2,938 | 2,966 | +0.24% | 34,100 | 492億3560万 | +6.58% | 12.16 | 1.19 |
| 02/06 | 2,995 | 2,996 | 2,939 | 2,959 | -1.17% | 25,800 | 491億1940万 | +6.82% | 12.13 | 1.18 |
| 02/05 | 2,965 | 2,994 | 2,959 | 2,994 | +1.7% | 37,300 | 497億40万 | +8.56% | 12.28 | 1.2 |
| 02/04 | 2,871 | 2,944 | 2,870 | 2,944 | +2.12% | 86,000 | 488億7040万 | +7.33% | 12.07 | 1.18 |
| 02/03 | 2,839 | 2,919 | 2,835 | 2,883 | +1.55% | 75,000 | 478億5780万 | +5.6% | 11.82 | 1.15 |
| 02/02 | 2,820 | 2,860 | 2,800 | 2,839 | +0.71% | 196,500 | 471億2740万 | +4.41% | 11.64 | 1.14 |
| 01/30 | 2,796 | 2,859 | 2,760 | 2,819 | +1.44% | 97,100 | 467億9540万 | +4.02% | 11.56 | 1.13 |
| 01/29 | 2,801 | 2,801 | 2,718 | 2,779 | -0.79% | 77,500 | 461億3140万 | +2.81% | 11.4 | 1.11 |
| 01/28 | 2,786 | 2,807 | 2,735 | 2,801 | +0.11% | 67,400 | 464億9660万 | +3.89% | 11.49 | 1.12 |
| 01/27 | 2,753 | 2,811 | 2,714 | 2,798 | +0.94% | 78,100 | 464億4680万 | +4.09% | 11.47 | 1.12 |
| 01/26 | 2,798 | 2,818 | 2,750 | 2,772 | -0.29% | 25,200 | 460億1520万 | +3.39% | 11.37 | 1.11 |
| 01/23 | 2,788 | 2,826 | 2,777 | 2,780 | +0.36% | 20,700 | 461億4800万 | +3.96% | 11.4 | 1.11 |
| 01/22 | 2,753 | 2,786 | 2,720 | 2,770 | +0.62% | 86,300 | 459億8200万 | +3.82% | 11.36 | 1.11 |
| 01/21 | 2,692 | 2,760 | 2,692 | 2,753 | +0.69% | 20,700 | 456億9980万 | +3.34% | 11.29 | 1.1 |
| 01/20 | 2,761 | 2,765 | 2,678 | 2,734 | -0.76% | 55,500 | 453億8440万 | +2.82% | 11.21 | 1.09 |
| 01/19 | 2,732 | 2,761 | 2,700 | 2,755 | +0.4% | 44,000 | 457億3300万 | +3.81% | 11.3 | 1.1 |
| 01/16 | 2,632 | 2,744 | 2,630 | 2,744 | +3.47% | 51,500 | 455億5040万 | +3.59% | 11.25 | 1.1 |
| 01/15 | 2,695 | 2,727 | 2,640 | 2,652 | -1.85% | 44,700 | 440億2320万 | +0.34% | 10.88 | 1.06 |
| 01/14 | 2,712 | 2,733 | 2,690 | 2,702 | -0.59% | 35,700 | 448億5320万 | +2.35% | 11.08 | 1.08 |
| 01/13 | 2,749 | 2,750 | 2,699 | 2,718 | +0.59% | 40,100 | 451億1880万 | +3.15% | 11.15 | 1.09 |
| 01/09 | 2,725 | 2,759 | 2,702 | 2,702 | -0.84% | 26,500 | 448億5320万 | +2.74% | 11.08 | 1.08 |
| 01/08 | 2,720 | 2,740 | 2,689 | 2,725 | -0.87% | 50,600 | 452億3500万 | +3.81% | 11.17 | 1.09 |
| 01/07 | 2,613 | 2,750 | 2,609 | 2,749 | +4.72% | 75,500 | 456億3340万 | +4.96% | 11.27 | 1.1 |
| 01/06 | 2,629 | 2,650 | 2,609 | 2,625 | +0.88% | 26,100 | 435億7500万 | +0.42% | 10.76 | 1.05 |
| 01/05 | 2,639 | 2,660 | 2,602 | 2,602 | -1.4% | 35,800 | 431億9320万 | -0.42% | 10.67 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 2,665 | 2,682 | 2,631 | 2,639 | -0.98% | 23,700 | 438億740万 | +1.07% | 10.82 | 1.1 |
| 12/29 | 2,625 | 2,672 | 2,625 | 2,665 | +1.52% | 31,500 | 442億3900万 | +2.11% | 10.93 | 1.12 |
| 12/26 | 2,611 | 2,641 | 2,611 | 2,625 | +0.54% | 23,200 | 435億7500万 | +0.81% | 10.76 | 1.1 |
| 12/25 | 2,605 | 2,623 | 2,605 | 2,611 | +0.27% | 16,200 | 433億4260万 | +0.58% | 10.71 | 1.09 |
| 12/24 | 2,633 | 2,649 | 2,601 | 2,604 | -0.88% | 25,500 | 432億2640万 | +0.58% | 10.68 | 1.09 |
| 12/23 | 2,618 | 2,640 | 2,600 | 2,627 | -0.23% | 35,100 | 436億820万 | +1.78% | 10.77 | 1.1 |
| 12/22 | 2,622 | 2,644 | 2,607 | 2,633 | +0.3% | 32,300 | 437億780万 | +2.29% | 10.8 | 1.1 |
| 12/19 | 2,611 | 2,630 | 2,597 | 2,625 | +0.88% | 28,900 | 435億7500万 | +2.3% | 10.76 | 1.1 |
| 12/18 | 2,588 | 2,618 | 2,588 | 2,602 | +0.08% | 27,700 | 431億9320万 | +1.68% | 10.67 | 1.09 |
| 12/17 | 2,597 | 2,630 | 2,590 | 2,600 | -0.12% | 40,800 | 431億6000万 | +1.84% | 10.66 | 1.09 |
| 12/16 | 2,615 | 2,635 | 2,567 | 2,603 | -0.99% | 39,700 | 432億980万 | +2.24% | 10.67 | 1.09 |
| 12/15 | 2,650 | 2,675 | 2,592 | 2,629 | -2.09% | 62,400 | 436億4140万 | +3.5% | 10.78 | 1.1 |
| 12/12 | 2,607 | 2,688 | 2,607 | 2,685 | +2.44% | 49,300 | 445億7100万 | +6.04% | 11.01 | 1.12 |
| 12/11 | 2,607 | 2,637 | 2,605 | 2,621 | +0.15% | 21,400 | 435億860万 | +4.13% | 10.75 | 1.1 |
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 | 747 1,493 8/13 | 221 442 4/1 | 154,400 77,200 7/24 | - | - | 112億500万 3/31 |
| 2011年 3月期 | 753 1,505 5/17 | 346 691 3/15 | 408,000 204,000 2/7 | 124億9150万 | 57億3530万 | 76億8580万 3/31 |
| 2012年 3月期 | 465 929 4/1 | 342 684 11/24 | 58,000 29,000 2/24 | 77億1070万 | 56億7720万 | 62億840万 3/30 |
| 2013年 3月期 | 713 1,426 3/21 | 317 633 5/15 | 119,600 59,800 2/6 | 118億3580万 | 52億5390万 | 98億1060万 3/29 |
| 2014年 3月期 | 865 1,729 5/20 | 497 993 3/27 | 276,800 138,400 5/17 | 143億5070万 | 82億4190万 | 83億3601万 3/31 |
| 2015年 3月期 | 864 1,728 11/25 | 475 950 5/12 | 2,055,800 1,027,900 11/25 | 143億4240万 | 78億8500万 | 100億976万 3/31 |
| 2016年 3月期 | 693 1,386 6/8 | 425 850 2/12 | 248,800 124,400 4/10 | 115億380万 | 70億5500万 | 76億5643万 3/31 |
| 2017年 3月期 | 853 1,706 1/30 | 427 854 6/28 | 947,400 473,700 10/26 | 141億5980万 | 70億8820万 | 131億874万 3/31 |
| 2018年 3月期 | 1,738 3,475 2/27 | 691 1,381 4/17 | 760,600 380,300 2/6 | 288億4250万 | 114億6230万 | 217億5923万 3/30 |
| 2019年 3月期 | 1,359 2,718 4/2 | 747 1,495 12/26 1,494 12/25 | 342,000 171,000 6/5 | 225億5940万 | 124億850万 | 133億9029万 3/29 |
| 2020年 3月期 | 833 1,666 7/4 1,666 4/12 他2件 | 480 959 3/23 | 123,600 61,800 11/5 | 138億2780万 | 79億5970万 | 81億6673万 3/31 |
| 2021年 3月期 | 1,273 2,545 2/8 | 477 953 4/6 | 646,800 323,400 2/8 | 211億2350万 | 79億990万 | 180億386万 3/31 |
| 2022年 3月期 | 1,128 2,255 4/5 | 792 1,584 1/27 | 222,400 111,200 10/29 | 187億1650万 | 131億4720万 | 137億6292万 3/31 |
| 2023年 3月期 | 1,013 2,025 6/23 | 795 1,591 4/15 1,590 4/8 | 177,600 88,800 11/29 | 168億750万 | 132億530万 | 142億3500万 3/31 |
| 2024年 3月期 | 1,718 3,435 3/6 | 852 1,704 4/6 | 1,571,400 785,700 10/27 | 285億1050万 | 141億4320万 | 267億1638万 3/29 |
| 2025年 3月期 | 1,908 3,815 1/7 | 1,050 2,100 8/5 | 603,200 301,600 2/19 | 316億6450万 | 174億3000万 | 256億4929万 3/31 |
| 2026年 3月期 | 3,495 3/11 | 1,207 4/7 | 487,200 3/23 | 580億1700万 | 200億3620万 | 548億4702万 3/31 |
| 最新 | 3,350 2026/5/14 | 33,800 | 556億1000万 | |||
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。
