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
09/29	1,613	1,626	1,574	1,586	-4.92%	4,236,200	-	+3.32%	-	-
09/28	1,630	1,675	1,625	1,668	+0.3%	4,648,500	-	+9.31%	-	-
09/25	1,647	1,686	1,642	1,663	+0.73%	3,878,000	-	+9.99%	-	-
09/24	1,659	1,690	1,636	1,651	0%	5,816,000	-	+9.99%	-	-
09/18	1,669	1,673	1,645	1,651	-1.32%	8,734,500	-	+10.95%	-	-
09/17	1,637	1,685	1,633	1,673	+0.18%	4,222,100	-	+13.5%	-	-
09/16	1,640	1,697	1,639	1,670	+4.31%	5,744,500	-	+14.46%	-	-
09/15	1,611	1,627	1,587	1,601	-2.26%	5,333,900	-	+10.87%	-	-
09/14	1,661	1,698	1,627	1,638	-0.61%	4,938,400	-	+14.47%	-	-
09/11	1,645	1,666	1,624	1,648	-0.18%	7,416,300	-	+16.14%	-	-
09/10	1,698	1,709	1,629	1,651	-0.54%	7,459,600	-	+17.68%	-	-
09/09	1,605	1,660	1,597	1,660	+7.58%	8,406,000	-	+19.68%	-	-
09/08	1,505	1,552	1,496	1,543	+2.94%	5,964,300	-	+12.63%	-	-
09/07	1,490	1,512	1,480	1,499	+1.97%	3,545,700	-	+10.3%	-	-
09/04	1,509	1,513	1,462	1,470	-1.34%	5,203,300	-	+8.73%	-	-
09/03	1,490	1,507	1,480	1,490	+1.92%	4,992,400	-	+10.78%	-	-
09/02	1,484	1,501	1,461	1,462	-1.42%	6,582,200	-	+9.19%	-	-
09/01	1,412	1,483	1,412	1,483	+4.44%	6,087,700	-	+11.34%	-	-
08/31	1,393	1,420	1,380	1,420	+2.9%	6,692,200	-	+7.09%	-	-
08/28	1,366	1,389	1,359	1,380	+0.73%	2,724,900	-	+4.39%	-	-
08/27	1,375	1,381	1,360	1,370	+0.88%	2,737,800	-	+3.79%	-	-
08/26	1,373	1,374	1,349	1,358	-1.52%	2,868,500	-	+3.03%	-	-
08/25	1,377	1,397	1,373	1,379	0%	3,110,300	-	+4.87%	-	-
08/24	1,382	1,382	1,355	1,379	-0.36%	3,033,900	-	+5.27%	-	-
08/21	1,349	1,384	1,340	1,384	+2.52%	4,420,000	-	+6.05%	-	-
08/20	1,338	1,361	1,331	1,350	+0.97%	4,347,300	-	+3.77%	-	-
08/19	1,360	1,365	1,324	1,337	-2.48%	5,427,900	-	+3%	-	-
08/18	1,330	1,382	1,330	1,371	+3.08%	4,674,400	-	+5.95%	-	-
08/17	1,315	1,333	1,311	1,330	+1.76%	2,773,500	-	+3.18%	-	-
08/14	1,286	1,308	1,270	1,307	+1.87%	4,044,300	-	+1.71%	-	-
08/13	1,296	1,305	1,282	1,283	-1.08%	3,803,000	-	0%	-	-
08/12	1,325	1,329	1,293	1,297	+0.15%	4,244,600	-	+1.25%	-	-
08/10	1,323	1,330	1,286	1,295	-1.97%	4,124,200	-	+1.25%	-	-
08/07	1,304	1,330	1,294	1,321	+4.92%	4,472,500	-	+3.61%	-	-
08/06	1,230	1,265	1,228	1,259	+1.45%	3,226,200	-	-0.94%	-	-
08/05	1,245	1,255	1,231	1,241	-0.72%	4,679,600	-	-2.13%	-	-
08/04	1,265	1,271	1,246	1,250	-1.34%	2,757,300	-	-1.26%	-	-
08/03	1,300	1,305	1,255	1,267	-3.36%	3,348,400	-	+0.24%	-	-
07/31	1,304	1,317	1,299	1,311	+0.15%	3,884,800	-	+3.8%	-	-
07/30	1,326	1,327	1,302	1,309	-0.91%	2,876,400	-	+3.97%	-	-
07/29	1,313	1,329	1,307	1,321	+1.07%	3,923,000	-	+5.18%	-	-
07/28	1,322	1,323	1,292	1,307	-0.53%	3,468,500	-	+4.31%	-	-
07/27	1,326	1,336	1,308	1,314	-1.5%	3,559,900	-	+5.04%	-	-
07/24	1,339	1,352	1,327	1,334	+0.68%	4,190,100	-	+6.89%	-	-
07/23	1,316	1,328	1,312	1,325	+0.68%	3,147,300	-	+6.43%	-	-
07/22	1,285	1,320	1,281	1,316	+1.78%	3,542,300	-	+5.87%	-	-
07/21	1,276	1,303	1,273	1,293	+4.19%	4,311,600	-	+4.11%	-	-
07/17	1,255	1,265	1,235	1,241	-1.74%	3,461,200	-	-0.24%	-	-
07/16	1,267	1,282	1,260	1,263	-1.33%	2,723,700	-	+1.28%	-	-
07/15	1,279	1,290	1,270	1,280	+0.71%	3,514,400	-	+2.4%	-	-
07/14	1,257	1,274	1,247	1,271	+1.92%	3,089,700	-	+1.52%	-	-
07/13	1,251	1,258	1,242	1,247	+0.56%	3,061,500	-	-0.64%	-	-
07/10	1,255	1,255	1,232	1,240	-0.24%	3,528,500	-	-1.51%	-	-
07/09	1,248	1,256	1,229	1,243	+0.49%	3,617,500	-	-1.66%	-	-
07/08	1,252	1,256	1,231	1,237	+0.08%	3,527,500	-	-2.68%	-	-
07/07	1,250	1,253	1,229	1,236	-0.64%	3,805,100	-	-3.21%	-	-
07/06	1,220	1,247	1,216	1,244	+2.39%	2,549,500	-	-2.96%	-	-
07/03	1,216	1,222	1,207	1,215	+1%	3,590,400	-	-5.59%	-	-
07/02	1,195	1,209	1,187	1,203	+1.35%	3,373,700	-	-7.03%	-	-
07/01	1,199	1,203	1,176	1,187	-0.92%	3,475,400	-	-8.62%	-	-
06/30	1,225	1,226	1,189	1,198	-0.75%	5,390,200	-	-8.13%	-	-
06/29	1,219	1,227	1,204	1,207	-1.39%	6,808,700	-	-7.79%	-	-
06/26	1,224	1,230	1,209	1,224	+1.16%	3,458,300	-	-6.78%	-	-
06/25	1,279	1,281	1,204	1,210	-1.87%	4,715,400	-	-8.12%	-	-
06/24	1,249	1,252	1,230	1,233	-1.36%	3,508,600	-	-6.8%	-	-
06/23	1,268	1,272	1,245	1,250	-0.32%	4,558,800	-	-5.87%	-	-
06/22	1,256	1,265	1,238	1,254	-0.48%	3,371,900	-	-5.93%	-	-
06/19	1,237	1,260	1,217	1,260	+1.12%	10,404,900	-	-5.83%	-	-
06/18	1,294	1,295	1,244	1,246	-3.04%	4,125,300	-	-7.29%	-	-
06/17	1,285	1,293	1,251	1,285	-0.23%	4,040,400	-	-4.89%	-	-
06/16	1,309	1,320	1,288	1,288	-3.3%	3,618,200	-	-5.01%	-	-
06/15	1,329	1,363	1,319	1,332	+1.29%	3,327,700	-	-2.06%	-	-
06/12	1,359	1,365	1,301	1,315	-2.16%	5,523,600	-	-3.38%	-	-
06/11	1,346	1,370	1,333	1,344	+0.9%	3,531,900	-	-1.32%	-	-
06/10	1,328	1,343	1,321	1,332	-0.52%	3,746,500	-	-2.27%	-	-
06/09	1,361	1,378	1,339	1,339	-0.74%	5,626,100	-	-1.83%	-	-
06/08	1,365	1,378	1,337	1,349	-2.32%	4,287,600	-	-1.17%	-	-
06/05	1,407	1,413	1,373	1,381	-1.15%	3,641,300	-	+1.17%	-	-
06/04	1,408	1,409	1,386	1,397	-0.78%	3,359,600	-	+2.57%	-	-
06/03	1,382	1,415	1,361	1,408	+3.91%	5,315,700	-	+3.53%	-	-
06/02	1,330	1,368	1,318	1,355	-0.15%	5,527,800	-	-0.15%	-	-
06/01	1,385	1,391	1,333	1,357	-3%	4,699,300	-	-0.07%	-	-
05/29	1,298	1,399	1,296	1,399	+6.39%	11,955,600	-	+2.79%	-	-
05/28	1,301	1,322	1,300	1,315	-0.9%	8,683,900	-	-3.52%	-	-
05/27	1,306	1,330	1,306	1,327	+1.61%	4,124,300	-	-3.07%	-	-
05/26	1,303	1,310	1,285	1,306	-0.53%	3,226,800	-	-5.16%	-	-
05/25	1,332	1,342	1,303	1,313	-1.43%	3,597,500	-	-5.2%	-	-
05/22	1,331	1,339	1,321	1,332	-1.04%	4,180,400	-	-4.45%	-	-
05/21	1,357	1,372	1,337	1,346	-2.11%	3,702,000	-	-3.99%	-	-
05/20	1,377	1,394	1,371	1,375	-0.15%	4,665,700	-	-2.48%	-	-
05/19	1,388	1,395	1,353	1,377	+0.81%	4,699,300	-	-2.82%	-	-
05/18	1,434	1,446	1,366	1,366	-4.34%	5,863,400	-	-4.14%	-	-
05/15	1,418	1,448	1,405	1,428	+0.71%	6,853,600	-	-0.63%	-	-
05/14	1,388	1,426	1,366	1,418	+2.09%	6,963,600	-	-1.87%	-	-
05/13	1,320	1,406	1,319	1,389	-0.36%	8,769,600	-	-4.34%	-	-
05/12	1,372	1,410	1,371	1,394	+2.5%	4,718,800	-	-4.39%	-	-
05/11	1,329	1,366	1,323	1,360	+1.42%	3,701,300	-	-7.29%	-	-
05/08	1,370	1,375	1,327	1,341	-2.12%	5,627,400	-	-9.02%	-	-
05/07	1,349	1,385	1,340	1,370	0%	6,407,600	-	-7.56%	-	-
05/01	1,349	1,370	1,326	1,370	+1.56%	4,688,500	-	-8.05%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	463 9,250 6/15	246 4,920 12/16	10,902,000 545,100 2/3	-	-	2832億 3/31
2011年 3月期	507 10,140 2/22	307 6,140 6/8	9,250,000 462,500 6/15	4056億	2456億	3896億 3/31
2012年 3月期	520 10,400 4/5	325 6,500 10/4	9,052,000 452,600 6/1	4160億	2600億	3304億 3/30
2013年 3月期	439 8,780 3/11	298 5,950 9/6	8,048,000 402,400 4/11	3512億	2380億	3248億 3/29
2014年 3月期	492 2,462 1/21	364 7,270 6/7	6,474,000 323,700 5/7	3939億2000万	2908億	3391億100万 3/31
2015年 3月期	473 2,366 9/30	378 1,891 1/19 1,890 1/16	23,287,000 4,657,400 12/22	3785億6000万	3025億6000万	3343億223万 3/31
2016年 3月期	524 2,618 6/12	319 1,597 1/21	15,259,500 3,051,900 7/31	4188億8000万	2555億2000万	3215億561万 3/31
2017年 3月期	798 3,990 3/14	358 1,790 8/10	38,879,500 7,775,900 6/29	6384億	2864億	6190億1719万 3/31
2018年 3月期	938 4,690 12/27	515 2,575 8/9	91,661,000 18,332,200 7/21	9755億2000万	5356億	8411億6738万 3/30
2019年 3月期	1,286 6,430 10/4	640 3,200 12/25	31,575,000 6,315,000 6/27	1兆3374億	6656億	7311億5263万 3/29
2020年 3月期	769 3,845 4/9	423 2,115 3/13	20,789,500 4,157,900 3/10	1兆1609億	6385億7247万	7372億849万 3/31
2021年 3月期	602 3,010 3/29	418 2,091 10/29	38,652,500 7,730,500 5/27	8965億7280万	6228億3512万	8487億162万 3/31
2022年 3月期	738 3,690 3/8 3,690 3/7	504 2,520 8/20	25,916,500 5,183,300 3/18	1兆991億	7506億1908万	1兆33億 3/31
2023年 3月期	807 4,035 6/9	562 2,810 3/20	18,826,500 3,765,300 5/31	1兆2018億	8369億9985万	8497億1384万 3/31
2024年 3月期	1,064 3/26 3/22 他2件	542 2,708 5/31	41,144,000 8,228,800 11/15	1兆5846億	8066億1765万	1兆4369億 3/29
2025年 3月期	1,191 3/19	826 8/5	17,786,700 10/30	1兆6586億	1兆1503億	1兆2895億 3/31
2026年 3月期	1,579 3/31	799 4/7	27,780,300 6/20	2兆349億	1兆851億	1兆8785億 3/31
最新	1,586 2026/9/29		4,236,200	1兆9400億

出光興産（5019）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート