旭コンクリート工業（5268）の時価総額の推移
- 2010年3月26日
- 62億8567万
- 2011年3月31日
- 78億3393万
- 2012年3月28日
- 79億7949万
- 2013年3月29日
- 98億4535万
- 2014年3月31日
- 92億5605万
- 2015年3月31日
- 81億3848万
- 2016年3月31日
- 79億8068万
- 2017年3月29日
- 91億3764万
- 2018年3月30日
- 96億5036万
- 2019年3月25日
- 96億5029万
- 2020年3月30日
- 84億6695万
- 2021年3月31日
- 111億952万
- 2022年3月31日
- 92億315万
- 2023年3月31日
- 90億7168万
- 2024年3月28日
- 96億2380万
- 2025年3月31日
- 82億1045万
- 2026年3月31日
- 121億1764万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 916 | 940 | 909 | 919 | +2% | 12,000 | 121億6112万 | -3.06% | 25.75 | 0.95 |
| 05/28 | 920 | 942 | 901 | 901 | -0.44% | 25,000 | 119億2293万 | -4.96% | 25.25 | 0.93 |
| 05/27 | 916 | 950 | 905 | 905 | -2.79% | 30,800 | 119億7586万 | -4.54% | 25.36 | 0.94 |
| 05/26 | 943 | 943 | 931 | 931 | -1.48% | 800 | 123億1992万 | -1.9% | 26.09 | 0.96 |
| 05/25 | 948 | 949 | 938 | 945 | +0.96% | 2,700 | 125億518万 | -0.32% | 26.48 | 0.98 |
| 05/22 | 941 | 945 | 935 | 936 | +0.11% | 3,200 | 123億8608万 | -1.16% | 26.23 | 0.97 |
| 05/21 | 923 | 938 | 923 | 935 | +0.11% | 7,600 | 123億7285万 | -1.27% | 26.2 | 0.97 |
| 05/20 | 925 | 935 | 920 | 934 | -0.11% | 11,200 | 123億5962万 | -1.37% | 26.17 | 0.97 |
| 05/19 | 920 | 942 | 920 | 935 | 0% | 2,900 | 123億7285万 | -1.37% | 26.2 | 0.97 |
| 05/18 | 927 | 944 | 923 | 935 | +0.97% | 5,100 | 123億7285万 | -1.37% | 26.2 | 0.97 |
| 05/15 | 906 | 947 | 906 | 926 | +1.54% | 9,800 | 122億5375万 | -2.22% | 25.95 | 0.96 |
| 05/14 | 965 | 969 | 900 | 912 | -5.69% | 32,700 | 120億6849万 | -3.59% | 25.56 | 0.94 |
| 05/13 | 966 | 967 | 960 | 967 | -0.1% | 7,100 | 127億9631万 | +2.22% | 27.1 | 1 |
| 05/12 | 960 | 974 | 960 | 968 | +0.83% | 5,500 | 128億954万 | +2.54% | 27.13 | 1 |
| 05/11 | 966 | 978 | 960 | 960 | -1.34% | 7,900 | 127億368万 | +1.91% | 26.9 | 0.99 |
| 05/08 | 959 | 981 | 953 | 973 | +1.46% | 10,100 | 128億7570万 | +3.4% | 27.27 | 1.01 |
| 05/07 | 969 | 980 | 958 | 959 | +0.31% | 6,700 | 126億9044万 | +2.13% | 26.88 | 0.99 |
| 05/01 | 942 | 978 | 939 | 956 | -0.1% | 14,300 | 126億5074万 | +2.03% | 26.79 | 0.99 |
| 04/30 | 978 | 978 | 937 | 957 | -3.63% | 39,900 | 126億6398万 | +2.24% | 26.82 | 0.99 |
| 04/28 | 984 | 1,000 | 983 | 993 | -0.6% | 7,100 | 131億4036万 | +6.09% | 27.83 | 1.03 |
| 04/27 | 1,020 | 1,020 | 954 | 999 | -1.48% | 30,400 | 132億1976万 | +6.96% | 28 | 1.04 |
| 04/24 | 960 | 1,020 | 960 | 1,014 | +6.51% | 65,400 | 134億1826万 | +9.03% | 28.42 | 1.05 |
| 04/23 | 926 | 976 | 920 | 952 | +1.17% | 8,100 | 125億9781万 | +2.7% | 26.68 | 0.99 |
| 04/22 | 925 | 941 | 918 | 941 | +0.11% | 3,000 | 124億5225万 | +1.62% | 26.37 | 0.97 |
| 04/21 | 916 | 942 | 907 | 940 | +2.62% | 15,700 | 124億3902万 | +1.51% | 26.34 | 0.97 |
| 04/20 | 920 | 931 | 916 | 916 | -0.22% | 10,100 | 121億2142万 | -0.97% | 25.67 | 0.95 |
| 04/17 | 908 | 918 | 908 | 918 | +0.22% | 4,000 | 121億4789万 | -0.76% | 25.73 | 0.95 |
| 04/16 | 915 | 923 | 915 | 916 | -0.43% | 600 | 121億2142万 | -0.97% | 25.67 | 0.95 |
| 04/15 | 916 | 925 | 916 | 920 | +0.44% | 1,400 | 121億7436万 | -0.65% | 25.78 | 0.95 |
| 04/14 | 921 | 928 | 916 | 916 | -1.61% | 3,400 | 121億2142万 | -1.08% | 25.67 | 0.95 |
| 04/13 | 930 | 945 | 923 | 931 | 0% | 1,200 | 123億1992万 | +0.54% | 26.09 | 0.96 |
| 04/10 | 953 | 955 | 931 | 931 | -2.31% | 3,900 | 123億1992万 | +0.43% | 26.09 | 0.96 |
| 04/09 | 937 | 954 | 937 | 953 | +0.95% | 3,000 | 126億1104万 | +2.58% | 26.71 | 0.99 |
| 04/08 | 910 | 945 | 910 | 944 | +4.19% | 10,900 | 124億9195万 | +1.83% | 26.45 | 0.98 |
| 04/07 | 916 | 916 | 901 | 906 | +0.22% | 3,700 | 119億8909万 | -2.37% | 25.39 | 0.94 |
| 04/06 | 903 | 916 | 900 | 904 | -0.11% | 14,600 | 119億6263万 | -2.9% | 25.33 | 0.94 |
| 04/03 | 916 | 928 | 905 | 905 | -1.95% | 15,700 | 119億7586万 | -3.21% | 25.36 | 0.94 |
| 04/02 | 935 | 936 | 921 | 923 | -1.28% | 1,000 | 122億1405万 | -1.49% | 25.87 | 0.96 |
| 04/01 | 917 | 936 | 917 | 935 | +1.63% | 7,800 | 123億7285万 | -0.53% | 26.2 | 0.97 |
| 03/31 | 910 | 920 | 906 | 920 | -0.54% | 1,600 | 121億7436万 | -2.23% | 26.63 | 0.95 |
| 03/30 | 873 | 935 | 873 | 925 | +0.54% | 4,900 | 122億4052万 | -1.91% | 26.78 | 0.96 |
| 03/27 | 930 | 930 | 920 | 920 | -1.29% | 1,400 | 121億7436万 | -2.65% | 26.63 | 0.95 |
| 03/26 | 954 | 954 | 932 | 932 | -1.79% | 5,200 | 123億3315万 | -1.58% | 26.98 | 0.97 |
| 03/25 | 938 | 951 | 935 | 949 | +2.04% | 9,800 | 125億5811万 | +0.11% | 27.47 | 0.98 |
| 03/24 | 916 | 930 | 916 | 930 | +3.1% | 4,200 | 123億669万 | -1.9% | 26.92 | 0.96 |
| 03/23 | 933 | 933 | 900 | 902 | -3.53% | 20,600 | 119億3616万 | -4.85% | 26.11 | 0.93 |
| 03/19 | 937 | 945 | 929 | 935 | -0.32% | 12,000 | 123億7285万 | -1.68% | 27.07 | 0.97 |
| 03/18 | 940 | 960 | 936 | 938 | -0.11% | 3,900 | 124億1255万 | -1.68% | 27.15 | 0.97 |
| 03/17 | 924 | 941 | 917 | 939 | +2.29% | 11,900 | 124億2578万 | -1.88% | 27.18 | 0.97 |
| 03/16 | 940 | 949 | 915 | 918 | -0.76% | 11,500 | 121億4789万 | -4.38% | 26.57 | 0.95 |
| 03/13 | 905 | 925 | 905 | 925 | +0.54% | 8,900 | 122億4052万 | -4.05% | 26.78 | 0.96 |
| 03/12 | 931 | 938 | 920 | 920 | -2.23% | 15,000 | 121億7436万 | -4.86% | 26.63 | 0.95 |
| 03/11 | 919 | 965 | 919 | 941 | +2.62% | 37,100 | 124億5225万 | -2.99% | 27.24 | 0.97 |
| 03/10 | 910 | 928 | 905 | 917 | +1.66% | 30,800 | 121億3466万 | -5.76% | 26.55 | 0.95 |
| 03/09 | 913 | 942 | 888 | 902 | -7.01% | 31,200 | 119億3616万 | -7.58% | 26.11 | 0.93 |
| 03/06 | 940 | 975 | 940 | 970 | 0% | 28,000 | 128億3601万 | -1.12% | 28.08 | 1.01 |
| 03/05 | 912 | 977 | 912 | 970 | +6.36% | 42,700 | 128億3601万 | -1.22% | 28.08 | 1.01 |
| 03/04 | 941 | 953 | 899 | 912 | -4.6% | 73,600 | 120億6849万 | -7.41% | 26.4 | 0.94 |
| 03/03 | 981 | 987 | 956 | 956 | -2.94% | 33,500 | 126億5074万 | -3.53% | 27.67 | 0.99 |
| 03/02 | 984 | 997 | 972 | 985 | -1.4% | 9,800 | 130億3450万 | -1.01% | 28.51 | 1.02 |
| 02/27 | 976 | 1,000 | 976 | 999 | +3.1% | 18,300 | 132億1976万 | +0.1% | 28.92 | 1.04 |
| 02/26 | 995 | 995 | 966 | 969 | -2.42% | 12,300 | 128億2277万 | -3.2% | 28.05 | 1 |
| 02/25 | 961 | 1,003 | 961 | 993 | +2.8% | 58,600 | 131億4036万 | -1.19% | 28.75 | 1.03 |
| 02/24 | 973 | 978 | 962 | 966 | +0.1% | 15,400 | 127億8307万 | -4.26% | 27.96 | 1 |
| 02/20 | 972 | 980 | 962 | 965 | -1.53% | 11,700 | 127億6984万 | -4.83% | 27.93 | 1 |
| 02/19 | 962 | 981 | 944 | 980 | +1.87% | 17,100 | 129億6834万 | -3.92% | 28.37 | 1.02 |
| 02/18 | 953 | 964 | 947 | 962 | +0.73% | 9,600 | 127億3014万 | -5.87% | 27.85 | 1 |
| 02/17 | 944 | 966 | 940 | 955 | +1.17% | 16,300 | 126億3751万 | -6.83% | 27.65 | 0.99 |
| 02/16 | 930 | 947 | 929 | 944 | +1.61% | 25,700 | 124億9195万 | -8.26% | 27.33 | 0.98 |
| 02/13 | 988 | 988 | 928 | 929 | -5.97% | 47,700 | 122億9345万 | -10.15% | 26.89 | 0.96 |
| 02/12 | 1,005 | 1,009 | 986 | 988 | -2.76% | 29,000 | 130億7420万 | -5% | 28.6 | 1.02 |
| 02/10 | 1,029 | 1,043 | 1,000 | 1,016 | +0.89% | 38,000 | 134億4472万 | -2.59% | 29.41 | 1.05 |
| 02/09 | 1,014 | 1,043 | 1,000 | 1,007 | +0.8% | 43,600 | 133億2563万 | -3.64% | 29.15 | 1.04 |
| 02/06 | 1,025 | 1,025 | 970 | 999 | -2.54% | 53,500 | 132億1976万 | -4.68% | 28.92 | 1.04 |
| 02/05 | 1,001 | 1,025 | 991 | 1,025 | +2.5% | 17,700 | 135億6382万 | -2.47% | 29.67 | 1.06 |
| 02/04 | 997 | 1,010 | 997 | 1,000 | -0.7% | 5,300 | 132億3300万 | -5.03% | 28.95 | 1.04 |
| 02/03 | 997 | 1,020 | 997 | 1,007 | +0.5% | 5,100 | 133億2563万 | -4.64% | 29.15 | 1.04 |
| 02/02 | 1,000 | 1,025 | 999 | 1,002 | +1.21% | 11,500 | 132億5946万 | -5.38% | 29.01 | 1.04 |
| 01/30 | 1,043 | 1,043 | 990 | 990 | -3.7% | 19,500 | 131億67万 | -6.95% | 28.66 | 1.03 |
| 01/29 | 1,008 | 1,028 | 1,000 | 1,028 | +1.58% | 8,800 | 136億352万 | -3.84% | 29.76 | 1.07 |
| 01/28 | 1,035 | 1,035 | 1,005 | 1,012 | -2.69% | 18,500 | 133億9179万 | -5.77% | 29.3 | 1.05 |
| 01/27 | 1,048 | 1,061 | 1,035 | 1,040 | -0.76% | 9,900 | 137億6232万 | -3.61% | 30.11 | 1.08 |
| 01/26 | 1,075 | 1,075 | 1,048 | 1,048 | -2.69% | 14,800 | 138億6818万 | -3.05% | 30.34 | 1.09 |
| 01/23 | 1,051 | 1,079 | 1,051 | 1,077 | +1.89% | 15,100 | 142億5194万 | -0.46% | 31.18 | 1.12 |
| 01/22 | 1,077 | 1,077 | 1,054 | 1,057 | -0.75% | 20,200 | 139億8728万 | -2.22% | 30.6 | 1.1 |
| 01/21 | 1,038 | 1,067 | 1,031 | 1,065 | +0.09% | 22,200 | 140億9314万 | -1.39% | 30.83 | 1.1 |
| 01/20 | 1,102 | 1,107 | 1,050 | 1,064 | -2.56% | 31,400 | 140億7991万 | -1.3% | 30.8 | 1.1 |
| 01/19 | 1,089 | 1,109 | 1,064 | 1,092 | +0.28% | 37,000 | 144億5043万 | +1.39% | 31.61 | 1.13 |
| 01/16 | 1,150 | 1,168 | 1,087 | 1,089 | -2.33% | 133,300 | 144億1073万 | +1.3% | 31.52 | 1.13 |
| 01/15 | 1,035 | 1,122 | 1,021 | 1,115 | +6.8% | 72,100 | 147億5479万 | +4.01% | 32.28 | 1.16 |
| 01/14 | 1,044 | 1,050 | 1,017 | 1,044 | 0% | 34,500 | 138億1525万 | -2.34% | 30.22 | 1.08 |
| 01/13 | 1,069 | 1,069 | 1,035 | 1,044 | -0.95% | 23,400 | 138億1525万 | -2.34% | 30.22 | 1.08 |
| 01/09 | 1,047 | 1,064 | 1,047 | 1,054 | -0.19% | 22,500 | 139億4758万 | -1.59% | 30.51 | 1.09 |
| 01/08 | 1,079 | 1,079 | 1,037 | 1,056 | -2.04% | 50,400 | 139億7404万 | -1.4% | 30.57 | 1.09 |
| 01/07 | 1,055 | 1,079 | 1,055 | 1,078 | +1.51% | 13,400 | 142億6517万 | +0.65% | 31.21 | 1.12 |
| 01/06 | 1,076 | 1,090 | 1,055 | 1,062 | -1.39% | 36,100 | 140億5344万 | -0.84% | 30.74 | 1.1 |
| 01/05 | 1,085 | 1,092 | 1,072 | 1,077 | -0.46% | 21,300 | 142億5194万 | +0.65% | 31.18 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 1,060 | 1,082 | 1,055 | 1,082 | +2.56% | 30,000 | 143億1810万 | +1.6% | 31.32 | 1.06 |
| 12/29 | 1,069 | 1,077 | 1,053 | 1,055 | -2.59% | 25,600 | 139億6081万 | -0.47% | 30.54 | 1.04 |
| 12/26 | 1,074 | 1,084 | 1,064 | 1,083 | +0.84% | 25,800 | 143億3133万 | +2.46% | 31.35 | 1.06 |
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 | 650 8/10 8/3 他2件 | 430 2/17 | 36,000 5/13 | - | - | 62億8567万 3/26 |
| 2011年 3月期 | 605 1/7 | 435 4/14 | 57,500 4/13 | 80億596万 | 57億5635万 | 78億3393万 3/31 |
| 2012年 3月期 | 615 6/27 | 560 2/28 | 53,600 3/26 | 81億3829万 | 74億1048万 | 79億7949万 3/28 |
| 2013年 3月期 | 750 3/4 | 590 4/5 | 29,200 9/18 | 99億2475万 | 78億747万 | 98億4535万 3/29 |
| 2014年 3月期 | 827 10/1 | 624 12/19 | 93,900 11/12 | 109億4369万 | 82億5739万 | 92億5605万 3/31 |
| 2015年 3月期 | 740 6/19 | 605 3/27 | 385,300 9/1 | 97億9242万 | 80億596万 | 81億3848万 3/31 |
| 2016年 3月期 | 675 5/19 | 588 2/12 | 154,200 5/19 | 89億3227万 | 77億8100万 | 79億8068万 3/31 |
| 2017年 3月期 | 699 3/22 3/21 | 545 9/20 | 98,100 12/13 | 92億4986万 | 72億1198万 | 91億3764万 3/29 |
| 2018年 3月期 | 810 12/12 | 664 5/16 | 72,900 12/12 | 107億1873万 | 87億8671万 | 96億5036万 3/30 |
| 2019年 3月期 | 770 1/22 | 694 6/4 | 50,100 5/17 | 101億8941万 | 91億8370万 | 96億5029万 3/25 |
| 2020年 3月期 | 830 12/6 | 540 3/13 | 63,200 3/11 | 109億8339万 | 71億4582万 | 84億6695万 3/30 |
| 2021年 3月期 | 846 3/25 | 622 4/8 | 15,600 5/13 | 111億9511万 | 82億3092万 | 111億952万 3/31 |
| 2022年 3月期 | 870 5/10 | 625 11/29 | 183,900 5/27 | 115億1271万 | 82億7062万 | 92億315万 3/31 |
| 2023年 3月期 | 710 7/11 5/2 | 666 12/21 12/9 | 16,200 12/13 | 93億9543万 | 88億1317万 | 90億7168万 3/31 |
| 2024年 3月期 | 768 1/4 | 643 10/18 | 55,600 10/18 | 101億6294万 | 85億881万 | 96億2380万 3/28 |
| 2025年 3月期 | 849 7/24 | 545 1/21 | 82,600 2/7 | 112億3481万 | 72億1198万 | 82億1045万 3/31 |
| 2026年 3月期 | 1,400 9/5 | 504 4/7 | 2,219,300 9/4 | 185億2620万 | 66億6943万 | 121億1764万 3/31 |
| 最新 | 919 2026/5/29 | 12,000 | 121億6112万 | |||
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。
