- 5233
- 2026/09/25
- 時価
- 4902億円
- PER 予
- 7.17倍
- 2010年以降
- 赤字-36.94倍
（2010-2026年） - PBR
- 0.67倍
- 2010年以降
- 0.43-2.23倍
（2010-2026年） - 配当 予
- 2.89%
- ROE 予
- 9.35%
- ROA 予
- 3.96%
- 資料
- Link
- CSV,JSON
太平洋セメント（5233）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,186
- 始値
- 4,197
- 高値
- 4,203
- 安値
- 4,131
- 終値 -0.91%
- 4,148
- 出来高 +16.88%
- 467,400
乖離率
- 株価（5日）
移動平均値 - -1.07%
4,193 - 株価（25日）
移動平均値 - -0.46%
4,167 - 出来高（5日）
移動平均値 - +3.05%
453,580
2026/04/28～2026/09/25
株価推移
| 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 | ||||||||||
| 09/25 | 4,197 | 4,203 | 4,131 | 4,148 | -0.91% | 467,400 | - | -0.46% | - | - |
| 09/24 | 4,161 | 4,210 | 4,147 | 4,186 | +0.34% | 399,900 | - | +0.38% | - | - |
| 09/18 | 4,285 | 4,307 | 4,155 | 4,172 | -2.55% | 696,300 | - | +0.02% | - | - |
| 09/17 | 4,233 | 4,281 | 4,182 | 4,281 | +2.47% | 405,100 | - | +2.59% | - | - |
| 09/16 | 4,153 | 4,178 | 4,112 | 4,178 | +0.87% | 299,200 | - | +0.14% | - | - |
| 09/15 | 4,100 | 4,163 | 4,079 | 4,142 | +1.42% | 411,900 | - | -0.74% | - | - |
| 09/14 | 4,070 | 4,134 | 4,024 | 4,084 | +0.57% | 344,100 | - | -2.16% | - | - |
| 09/11 | 3,988 | 4,103 | 3,979 | 4,061 | +0.07% | 550,200 | - | -2.82% | - | - |
| 09/10 | 4,096 | 4,173 | 4,040 | 4,058 | -1.89% | 650,100 | - | -3.15% | - | - |
| 09/09 | 4,130 | 4,147 | 4,087 | 4,136 | -0.34% | 435,100 | - | -1.31% | - | - |
| 09/08 | 4,180 | 4,225 | 4,147 | 4,150 | -1.5% | 409,200 | - | -0.84% | - | - |
| 09/07 | 4,126 | 4,248 | 4,121 | 4,213 | +2.36% | 442,500 | - | +0.84% | - | - |
| 09/04 | 4,150 | 4,158 | 4,050 | 4,116 | -0.58% | 371,400 | - | -1.34% | - | - |
| 09/03 | 4,159 | 4,171 | 4,117 | 4,140 | +0.49% | 288,900 | - | -0.84% | - | - |
| 09/02 | 4,180 | 4,245 | 4,081 | 4,120 | -4.59% | 549,900 | - | -1.39% | - | - |
| 09/01 | 4,203 | 4,318 | 4,203 | 4,318 | +1.84% | 402,700 | - | +3.25% | - | - |
| 08/31 | 4,191 | 4,240 | 4,166 | 4,240 | +0.9% | 451,600 | - | +1.51% | - | - |
| 08/28 | 4,198 | 4,256 | 4,182 | 4,202 | -1.11% | 372,700 | - | +0.72% | - | - |
| 08/27 | 4,225 | 4,253 | 4,217 | 4,249 | +1.07% | 322,400 | - | +1.87% | - | - |
| 08/26 | 4,195 | 4,231 | 4,162 | 4,204 | +0.38% | 269,500 | - | +0.82% | - | - |
| 08/25 | 4,230 | 4,235 | 4,175 | 4,188 | -0.48% | 288,900 | - | +0.55% | - | - |
| 08/24 | 4,157 | 4,246 | 4,155 | 4,208 | +0.5% | 262,000 | - | +1.3% | - | - |
| 08/21 | 4,103 | 4,198 | 4,100 | 4,187 | +1.26% | 309,000 | - | +1.04% | - | - |
| 08/20 | 4,126 | 4,154 | 4,082 | 4,135 | +1.85% | 389,900 | - | -0.02% | - | - |
| 08/19 | 4,189 | 4,214 | 4,030 | 4,060 | -3.95% | 592,200 | - | -1.69% | - | - |
| 08/18 | 4,211 | 4,251 | 4,155 | 4,227 | +0.62% | 406,500 | - | +2.55% | - | - |
| 08/17 | 4,250 | 4,353 | 4,199 | 4,201 | -0.64% | 603,900 | - | +2.24% | - | - |
| 08/14 | 4,255 | 4,255 | 4,151 | 4,228 | -0.63% | 486,100 | - | +3.15% | - | - |
| 08/13 | 4,259 | 4,309 | 4,225 | 4,255 | +1.53% | 586,000 | - | +4.06% | - | - |
| 08/12 | 4,224 | 4,276 | 4,162 | 4,191 | +0.48% | 397,800 | - | +2.65% | - | - |
| 08/10 | 4,197 | 4,197 | 4,131 | 4,171 | -0.93% | 481,100 | - | +2.18% | - | - |
| 08/07 | 4,325 | 4,347 | 4,185 | 4,210 | -2.84% | 867,500 | - | +3.21% | - | - |
| 08/06 | 4,020 | 4,380 | 4,006 | 4,333 | +5.94% | 1,155,500 | - | +6.51% | - | - |
| 08/05 | 4,058 | 4,126 | 4,026 | 4,090 | +2.25% | 432,900 | - | +0.99% | - | - |
| 08/04 | 3,998 | 4,055 | 3,925 | 4,000 | +1.04% | 605,600 | - | -1.11% | - | - |
| 08/03 | 4,036 | 4,056 | 3,915 | 3,959 | -2.82% | 559,600 | - | -2.2% | - | - |
| 07/31 | 4,162 | 4,174 | 4,070 | 4,074 | -2.4% | 775,700 | - | +0.52% | - | - |
| 07/30 | 4,189 | 4,243 | 4,150 | 4,174 | -1.18% | 601,300 | - | +2.99% | - | - |
| 07/29 | 4,299 | 4,315 | 4,160 | 4,224 | +0.31% | 809,900 | - | +4.3% | - | - |
| 07/28 | 4,189 | 4,216 | 4,136 | 4,211 | +0.07% | 453,100 | - | +4.08% | - | - |
| 07/27 | 4,170 | 4,227 | 4,102 | 4,208 | +2.11% | 648,000 | - | +4% | - | - |
| 07/24 | 4,133 | 4,178 | 4,116 | 4,121 | -1.34% | 572,900 | - | +1.78% | - | - |
| 07/23 | 4,150 | 4,211 | 4,122 | 4,177 | -0.62% | 579,900 | - | +2.91% | - | - |
| 07/22 | 4,162 | 4,295 | 4,145 | 4,203 | +2.71% | 833,400 | - | +3.29% | - | - |
| 07/21 | 3,960 | 4,121 | 3,935 | 4,092 | +4.36% | 1,078,100 | - | +0.39% | - | - |
| 07/17 | 3,957 | 3,984 | 3,875 | 3,921 | -0.98% | 646,000 | - | -4.09% | - | - |
| 07/16 | 3,917 | 3,990 | 3,900 | 3,960 | -0.6% | 478,500 | - | -3.39% | - | - |
| 07/15 | 3,998 | 3,999 | 3,952 | 3,984 | +0.48% | 386,000 | - | -2.92% | - | - |
| 07/14 | 3,919 | 3,992 | 3,882 | 3,965 | +2.48% | 416,400 | - | -3.53% | - | - |
| 07/13 | 3,974 | 3,975 | 3,822 | 3,869 | -0.9% | 563,400 | - | -6.05% | - | - |
| 07/10 | 3,949 | 3,969 | 3,883 | 3,904 | -0.91% | 436,400 | - | -5.56% | - | - |
| 07/09 | 3,970 | 4,032 | 3,938 | 3,940 | -1.5% | 487,200 | - | -5.11% | - | - |
| 07/08 | 4,051 | 4,078 | 3,998 | 4,000 | -2.2% | 379,300 | - | -4.1% | - | - |
| 07/07 | 4,160 | 4,199 | 4,061 | 4,090 | -2.01% | 561,100 | - | -2.39% | - | - |
| 07/06 | 4,092 | 4,186 | 4,074 | 4,174 | +2.1% | 567,900 | - | -0.64% | - | - |
| 07/03 | 4,005 | 4,127 | 4,001 | 4,088 | +3.84% | 446,200 | - | -2.94% | - | - |
| 07/02 | 3,936 | 4,003 | 3,898 | 3,937 | +1.18% | 460,700 | - | -6.93% | - | - |
| 07/01 | 3,981 | 3,995 | 3,866 | 3,891 | -2.01% | 730,800 | - | -8.32% | - | - |
| 06/30 | 4,025 | 4,045 | 3,971 | 3,971 | -2% | 898,500 | - | -6.72% | - | - |
| 06/29 | 4,077 | 4,094 | 4,018 | 4,052 | -0.86% | 814,700 | - | -4.97% | - | - |
| 06/26 | 4,092 | 4,130 | 4,080 | 4,087 | -0.12% | 543,000 | - | -4.24% | - | - |
| 06/25 | 4,143 | 4,153 | 4,089 | 4,092 | +0.27% | 620,200 | - | -4.17% | - | - |
| 06/24 | 4,092 | 4,130 | 4,067 | 4,081 | -1.26% | 536,400 | - | -4.4% | - | - |
| 06/23 | 4,206 | 4,206 | 4,124 | 4,133 | -1.74% | 558,200 | - | -3.09% | - | - |
| 06/22 | 4,251 | 4,285 | 4,190 | 4,206 | -1.73% | 735,500 | - | -1.17% | - | - |
| 06/19 | 4,400 | 4,418 | 4,280 | 4,280 | -2.19% | 700,900 | - | +0.92% | - | - |
| 06/18 | 4,403 | 4,442 | 4,344 | 4,376 | -1.11% | 705,900 | - | +3.5% | - | - |
| 06/17 | 4,367 | 4,447 | 4,302 | 4,425 | +1.26% | 606,300 | - | +4.98% | - | - |
| 06/16 | 4,383 | 4,457 | 4,370 | 4,370 | -0.84% | 503,700 | - | +3.87% | - | - |
| 06/15 | 4,303 | 4,455 | 4,301 | 4,407 | +4.9% | 1,122,000 | - | +5.36% | - | - |
| 06/12 | 4,145 | 4,205 | 4,097 | 4,201 | +3.09% | 909,000 | - | +1.18% | - | - |
| 06/11 | 4,016 | 4,108 | 4,000 | 4,075 | -1.33% | 728,500 | - | -1.31% | - | - |
| 06/10 | 4,169 | 4,187 | 4,115 | 4,130 | -1.24% | 779,900 | - | +0.39% | - | - |
| 06/09 | 4,276 | 4,284 | 4,167 | 4,182 | -1.95% | 604,400 | - | +2.2% | - | - |
| 06/08 | 4,264 | 4,304 | 4,204 | 4,265 | -1.91% | 610,100 | - | +4.87% | - | - |
| 06/05 | 4,403 | 4,424 | 4,322 | 4,348 | -1.74% | 456,500 | - | +7.57% | - | - |
| 06/04 | 4,448 | 4,448 | 4,361 | 4,425 | -0.78% | 408,700 | - | +10.27% | - | - |
| 06/03 | 4,403 | 4,488 | 4,381 | 4,460 | +2.32% | 453,900 | - | +12.12% | - | - |
| 06/02 | 4,402 | 4,418 | 4,291 | 4,359 | -2.22% | 583,600 | - | +10.61% | - | - |
| 06/01 | 4,550 | 4,554 | 4,417 | 4,458 | -1.59% | 702,400 | - | +13.96% | - | - |
| 05/29 | 4,475 | 4,657 | 4,475 | 4,530 | +5.62% | 1,436,900 | - | +16.75% | - | - |
| 05/28 | 4,260 | 4,374 | 4,213 | 4,289 | +1.51% | 865,000 | - | +11.52% | - | - |
| 05/27 | 4,177 | 4,274 | 4,171 | 4,225 | +1.76% | 563,600 | - | +10.57% | - | - |
| 05/26 | 4,130 | 4,236 | 4,099 | 4,152 | +0.29% | 470,600 | - | +9.26% | - | - |
| 05/25 | 4,130 | 4,156 | 4,048 | 4,140 | +0.07% | 533,400 | - | +9.49% | - | - |
| 05/22 | 4,117 | 4,180 | 4,113 | 4,137 | +1.45% | 585,000 | - | +9.91% | - | - |
| 05/21 | 4,040 | 4,106 | 4,028 | 4,078 | +2.72% | 574,900 | - | +8.86% | - | - |
| 05/20 | 3,947 | 3,988 | 3,918 | 3,970 | +1.4% | 660,200 | - | +6.41% | - | - |
| 05/19 | 3,929 | 3,942 | 3,883 | 3,915 | +2.54% | 623,400 | - | +5.27% | - | - |
| 05/18 | 3,959 | 3,959 | 3,803 | 3,818 | -3.76% | 914,900 | - | +2.83% | - | - |
| 05/15 | 4,064 | 4,167 | 3,959 | 3,967 | -2.27% | 1,020,100 | - | +7.13% | - | - |
| 05/14 | 4,220 | 4,276 | 4,059 | 4,059 | -3.66% | 1,157,600 | - | +10.15% | - | - |
| 05/13 | 4,201 | 4,217 | 4,053 | 4,213 | +11.43% | 2,078,500 | - | +14.98% | - | - |
| 05/12 | 3,704 | 3,899 | 3,627 | 3,781 | +4.05% | 2,207,100 | - | +3.99% | - | - |
| 05/11 | 3,554 | 3,651 | 3,541 | 3,634 | +0.44% | 766,600 | - | +0.17% | - | - |
| 05/08 | 3,653 | 3,730 | 3,600 | 3,618 | -1.95% | 588,200 | - | -0.14% | - | - |
| 05/07 | 3,624 | 3,706 | 3,608 | 3,690 | +3.16% | 764,800 | - | +2.05% | - | - |
| 05/01 | 3,558 | 3,596 | 3,518 | 3,577 | +0.25% | 404,700 | - | -0.91% | - | - |
| 04/30 | 3,533 | 3,608 | 3,523 | 3,568 | -1.95% | 633,900 | - | -1.14% | - | - |
| 04/28 | 3,658 | 3,666 | 3,601 | 3,639 | +0.47% | 500,100 | - | +0.83% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 5,670 567 7/3 | 1,970 197 2/12 | 2,933,400 29,334,000 2/13 | - | - | +15.64% 4/7 | -23.79% 11/21 |
| 2009年 3月期 | 2,750 275 4/4 | 860 86 10/28 | 5,949,000 59,490,000 12/9 | - | - | +39.46% 12/15 | -30.27% 10/27 |
| 2010年 3月期 | 2,070 207 5/15 | 930 93 11/26 | 3,077,000 30,770,000 8/27 | - | - | +13.43% 3/15 | -17.52% 9/24 |
| 2011年 3月期 | 1,730 173 3/23 | 870 87 10/29 | 14,327,400 143,274,000 3/23 | 1644億190万 | 826億7610万 | +28.64% 3/24 | -16.4% 9/1 |
| 2012年 3月期 | 1,850 185 3/30 | 1,230 123 9/9 123 9/8 | 18,397,000 183,970,000 9/15 | 1758億550万 | 1168億8690万 | +11.86% 10/13 | -13.4% 9/8 |
| 2013年 3月期 | 2,580 258 2/7 | 1,450 145 6/4 | 8,557,400 85,574,000 5/31 | 2451億7740万 | 1377億9350万 | +20.41% 1/4 | -13.03% 6/4 |
| 2014年 3月期 | 4,360 436 10/21 | 1,990 199 4/2 | 11,066,700 110,667,000 9/10 | 4143億3080万 | 1891億970万 | +26.42% 5/17 | -10.07% 2/4 |
| 2015年 3月期 | 4,510 451 9/3 | 3,400 340 1/16 | 4,203,100 42,031,000 11/13 | 5582億4806万 | 4208億5219万 | +10.14% 2/25 | -9.13% 10/16 |
| 2016年 3月期 | 4,280 428 8/20 | 2,190 219 2/12 | 4,216,400 42,164,000 2/10 | 5297億7865万 | 2710億7832万 | +15.42% 3/16 | -32.21% 2/12 |
| 2017年 3月期 | 4,270 427 2/14 | 2,230 223 6/24 | 6,739,300 67,393,000 11/11 | 5428億8898万 | 2760億2953万 | +18.98% 11/11 | -13.21% 6/24 |
| 2018年 3月期 | 5,070 1/9 | 3,430 343 5/25 | 3,236,300 32,363,000 8/10 | 6446億120万 | 4360億9115万 | +11.05% 7/3 | -16.12% 2/14 |
| 2019年 3月期 | 4,260 5/18 | 3,075 10/26 | 1,637,300 8/10 | 5416億1758万 | 3909億5635万 | +11.05% 11/19 | -13.47% 12/25 |
| 2020年 3月期 | 4,035 4/5 | 1,580 3/23 | 2,165,900 3/23 | 5130億1102万 | 2008億8163万 | +9.25% 4/20 | -35.39% 3/19 |
| 2021年 3月期 | 3,135 11/25 | 1,755 4/6 | 2,509,400 2/10 | 3985億8477万 | 2231億3118万 | +20.13% 5/21 | -9.73% 12/22 |
| 2022年 3月期 | 2,981 4/1 | 1,871 3/8 | 10,755,900 5/27 | 3790億516万 | 2282億3408万 | +5.19% 5/2 | -15.81% 3/8 |
| 2023年 3月期 | 2,646 3/10 | 1,861 5/25 | 2,797,500 6/10 | 3227億7251万 | 2270億1423万 | +12.68% 2/21 | -7.05% 5/25 |
| 2024年 3月期 | 3,653 3/26 | 2,340 5/11 | 1,818,000 8/9 | 4456億1148万 | 2854億4508万 | +13.69% 6/15 | -9.93% 10/4 |
| 2025年 3月期 | 4,382 2/12 | 2,915 9/9 | 2,674,800 2/12 | 5179億1549万 | 3445億2844万 | +13.04% 2/12 | -23.99% 8/5 |
| 2026年 3月期 | 4,968 2/10 | 3,265 3/23 | 1,614,200 3/19 | 5871億7575万 | 3858億9550万 | +13.16% 10/27 | -19.82% 3/23 |
| 最新 | 4,148 2026/9/25 | 467,400 | 4902億5866万 | -0.46% 4,167 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 67%（1.67倍）
- 1985/12/28 vs 1984/12/28
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 64%（1.64倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 66%（1.66倍）
- 1989/12/29 vs 1988/12/28
- 8%（1.08倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 102%（2.02倍）
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 41%（1.41倍）
- 2012/12/28 vs 2011/12/30
- 61%（1.61倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/09/25 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
860円（2008/10/28） - 382%（4.82倍）
4,148円（9/25）
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。
