- 5301
- 2026/09/25
- 時価
- 5151億円
- PER 予
- 21.06倍
- 2009年以降
- 赤字-272.38倍
（2009-2025年） - PBR
- 1.44倍
- 2009年以降
- 0.43-2.7倍
（2009-2025年） - 配当 予
- 1.75%
- ROE 予
- 6.84%
- ROA 予
- 3.22%
- 資料
- Link
- CSV,JSON
東海カーボン（5301）の時価総額の推移
- 2009年12月30日
- 1034億7382万
- 2010年12月30日
- 1135億9626万
- 2011年12月30日
- 940億2621万
- 2012年12月28日
- 807億5457万
- 2013年12月30日
- 783億5851万
- 2014年12月30日
- 756億9614万
- 2015年12月30日
- 729億931万
- 2016年12月30日
- 805億7457万
- 2017年12月29日
- 2973億5293万
- 2018年12月28日
- 2660億1574万
- 2019年12月30日
- 2334億156万
- 2020年12月30日
- 2749億9168万
- 2021年12月30日
- 2575億2208万
- 2022年12月30日
- 2287億5822万
- 2023年12月29日
- 2187億5906万
- 2024年12月30日
- 1957億5435万
- 2025年12月30日
- 2068億8779万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 2,299 | 2,328 | 2,260 | 2,290 | +0.75% | 2,957,300 | - | +21.81% | - | - |
| 09/24 | 2,152 | 2,283 | 2,129 | 2,273 | +6.81% | 4,711,400 | - | +22.07% | - | - |
| 09/18 | 2,120 | 2,147 | 2,100 | 2,128 | +2.31% | 3,181,100 | - | +15.46% | - | - |
| 09/17 | 2,057 | 2,100 | 2,026 | 2,080 | +1.12% | 2,071,600 | - | +13.66% | - | - |
| 09/16 | 2,014 | 2,074 | 2,001 | 2,057 | +4.05% | 2,031,100 | - | +13.08% | - | - |
| 09/15 | 1,940 | 2,089 | 1,925 | 1,977 | +1.75% | 3,656,600 | - | +9.23% | - | - |
| 09/14 | 1,953 | 1,985 | 1,924 | 1,943 | -2.26% | 1,716,500 | - | +7.76% | - | - |
| 09/11 | 1,926 | 2,012 | 1,860 | 1,988 | -0.6% | 2,976,200 | - | +10.75% | - | - |
| 09/10 | 1,948 | 2,000 | 1,910 | 2,000 | +1.01% | 2,451,400 | - | +11.98% | - | - |
| 09/09 | 1,817 | 1,980 | 1,803 | 1,980 | +9.27% | 3,923,100 | - | +11.8% | - | - |
| 09/08 | 1,850 | 1,887 | 1,812 | 1,812 | -3.41% | 1,163,700 | - | +3.37% | - | - |
| 09/07 | 1,860 | 1,919 | 1,859 | 1,876 | +3.08% | 1,954,100 | - | +7.63% | - | - |
| 09/04 | 1,810 | 1,832 | 1,776 | 1,820 | -0.44% | 1,082,000 | - | +5.26% | - | - |
| 09/03 | 1,809 | 1,843 | 1,793 | 1,828 | +0.88% | 1,328,200 | - | +6.46% | - | - |
| 09/02 | 1,841 | 1,873 | 1,794 | 1,812 | -4.98% | 2,058,900 | - | +6.21% | - | - |
| 09/01 | 1,836 | 1,908 | 1,829 | 1,907 | +5.3% | 3,172,000 | - | +12.44% | - | - |
| 08/31 | 1,741 | 1,820 | 1,733 | 1,811 | +7.67% | 2,184,700 | - | +7.48% | - | - |
| 08/28 | 1,660 | 1,716 | 1,658 | 1,682 | +0.66% | 1,248,000 | - | +0.24% | - | - |
| 08/27 | 1,666 | 1,679 | 1,647 | 1,671 | +1.7% | 936,800 | - | -0.3% | - | - |
| 08/26 | 1,655 | 1,662 | 1,639 | 1,643 | -0.24% | 785,400 | - | -1.91% | - | - |
| 08/25 | 1,658 | 1,663 | 1,629 | 1,647 | -0.24% | 932,500 | - | -1.67% | - | - |
| 08/24 | 1,689 | 1,713 | 1,645 | 1,651 | -2.02% | 906,500 | - | -1.37% | - | - |
| 08/21 | 1,698 | 1,717 | 1,673 | 1,685 | -1.4% | 1,280,600 | - | +0.66% | - | - |
| 08/20 | 1,736 | 1,736 | 1,705 | 1,709 | -1.5% | 1,345,100 | - | +2.15% | - | - |
| 08/19 | 1,817 | 1,817 | 1,723 | 1,735 | -6.01% | 1,448,900 | - | +3.89% | - | - |
| 08/18 | 1,801 | 1,868 | 1,799 | 1,846 | +2.96% | 1,287,200 | - | +10.87% | - | - |
| 08/17 | 1,797 | 1,800 | 1,773 | 1,793 | -0.22% | 850,200 | - | +8.14% | - | - |
| 08/14 | 1,806 | 1,853 | 1,782 | 1,797 | -0.88% | 1,499,200 | - | +8.71% | - | - |
| 08/13 | 1,830 | 1,869 | 1,804 | 1,813 | -0.33% | 1,329,700 | - | +9.95% | - | - |
| 08/12 | 1,797 | 1,828 | 1,786 | 1,819 | +0.17% | 1,365,700 | - | +10.64% | - | - |
| 08/10 | 1,760 | 1,833 | 1,736 | 1,816 | +4.73% | 1,739,400 | - | +10.66% | - | - |
| 08/07 | 1,755 | 1,760 | 1,692 | 1,734 | -1.31% | 2,466,500 | - | +5.8% | - | - |
| 08/06 | 1,850 | 1,943 | 1,749 | 1,757 | +8.32% | 8,232,800 | - | +7.2% | - | - |
| 08/05 | 1,586 | 1,640 | 1,586 | 1,622 | +4.58% | 2,141,600 | - | -1.04% | - | - |
| 08/04 | 1,557 | 1,578 | 1,529 | 1,551 | +0.85% | 1,142,300 | - | -5.54% | - | - |
| 08/03 | 1,538 | 1,562 | 1,510 | 1,538 | 0% | 1,803,700 | - | -6.73% | - | - |
| 07/31 | 1,550 | 1,551 | 1,517 | 1,538 | +0.65% | 2,318,300 | - | -7.13% | - | - |
| 07/30 | 1,532 | 1,547 | 1,521 | 1,528 | -1.23% | 2,826,900 | - | -8.17% | - | - |
| 07/29 | 1,584 | 1,584 | 1,528 | 1,547 | -1.34% | 2,772,000 | - | -7.42% | - | - |
| 07/28 | 1,610 | 1,621 | 1,562 | 1,568 | -3.51% | 2,521,700 | - | -6.56% | - | - |
| 07/27 | 1,628 | 1,638 | 1,603 | 1,625 | -0.43% | 1,379,200 | - | -3.56% | - | - |
| 07/24 | 1,623 | 1,648 | 1,620 | 1,632 | -0.73% | 1,005,900 | - | -3.43% | - | - |
| 07/23 | 1,645 | 1,653 | 1,634 | 1,644 | -0.3% | 1,088,100 | - | -3.07% | - | - |
| 07/22 | 1,647 | 1,675 | 1,640 | 1,649 | +0.67% | 1,135,500 | - | -3.11% | - | - |
| 07/21 | 1,624 | 1,638 | 1,611 | 1,638 | +1.36% | 1,379,500 | - | -4.1% | - | - |
| 07/17 | 1,630 | 1,642 | 1,592 | 1,616 | -1.82% | 2,371,400 | - | -5.83% | - | - |
| 07/16 | 1,641 | 1,659 | 1,636 | 1,646 | -0.66% | 1,216,900 | - | -4.52% | - | - |
| 07/15 | 1,653 | 1,657 | 1,636 | 1,657 | +1.28% | 1,045,800 | - | -4.16% | - | - |
| 07/14 | 1,615 | 1,639 | 1,607 | 1,636 | +1.55% | 1,799,600 | - | -5.71% | - | - |
| 07/13 | 1,675 | 1,680 | 1,606 | 1,611 | -3.65% | 2,240,100 | - | -7.52% | - | - |
| 07/10 | 1,693 | 1,693 | 1,667 | 1,672 | -0.24% | 1,412,600 | - | -4.35% | - | - |
| 07/09 | 1,685 | 1,692 | 1,666 | 1,676 | -0.24% | 1,243,500 | - | -4.66% | - | - |
| 07/08 | 1,688 | 1,702 | 1,679 | 1,680 | -1.47% | 2,030,200 | - | -4.71% | - | - |
| 07/07 | 1,747 | 1,747 | 1,699 | 1,705 | -2.18% | 1,501,900 | - | -3.73% | - | - |
| 07/06 | 1,762 | 1,764 | 1,733 | 1,743 | -0.91% | 1,231,500 | - | -1.8% | - | - |
| 07/03 | 1,735 | 1,760 | 1,718 | 1,759 | +1.38% | 1,253,000 | - | -1.12% | - | - |
| 07/02 | 1,727 | 1,770 | 1,723 | 1,735 | -0.69% | 2,169,200 | - | -2.53% | - | - |
| 07/01 | 1,724 | 1,749 | 1,715 | 1,747 | +1.87% | 1,882,700 | - | -1.8% | - | - |
| 06/30 | 1,713 | 1,723 | 1,686 | 1,715 | +0.12% | 1,736,900 | - | -3.43% | - | - |
| 06/29 | 1,714 | 1,719 | 1,679 | 1,713 | -0.93% | 1,704,500 | - | -3.49% | - | - |
| 06/26 | 1,724 | 1,745 | 1,714 | 1,729 | +0.58% | 1,668,200 | - | -2.43% | - | - |
| 06/25 | 1,750 | 1,753 | 1,713 | 1,719 | +0.53% | 1,485,500 | - | -2.77% | - | - |
| 06/24 | 1,703 | 1,729 | 1,693 | 1,710 | -1.04% | 1,596,600 | - | -3.06% | - | - |
| 06/23 | 1,755 | 1,760 | 1,727 | 1,728 | -0.75% | 1,412,700 | - | -1.71% | - | - |
| 06/22 | 1,751 | 1,767 | 1,733 | 1,741 | -0.57% | 1,354,900 | - | -0.57% | - | - |
| 06/19 | 1,772 | 1,777 | 1,735 | 1,751 | -1.3% | 2,442,300 | - | +0.34% | - | - |
| 06/18 | 1,787 | 1,799 | 1,756 | 1,774 | -1.28% | 1,872,100 | - | +2.13% | - | - |
| 06/17 | 1,790 | 1,802 | 1,767 | 1,797 | -0.66% | 1,723,000 | - | +3.93% | - | - |
| 06/16 | 1,804 | 1,845 | 1,800 | 1,809 | -0.71% | 1,613,600 | - | +5.73% | - | - |
| 06/15 | 1,835 | 1,842 | 1,804 | 1,822 | +0.28% | 2,008,600 | - | +7.68% | - | - |
| 06/12 | 1,816 | 1,853 | 1,768 | 1,817 | +2.25% | 2,570,800 | - | +8.8% | - | - |
| 06/11 | 1,739 | 1,785 | 1,709 | 1,777 | -1.11% | 1,719,100 | - | +8.02% | - | - |
| 06/10 | 1,801 | 1,848 | 1,792 | 1,797 | -0.83% | 1,627,100 | - | +10.86% | - | - |
| 06/09 | 1,832 | 1,847 | 1,772 | 1,812 | +1.63% | 1,859,800 | - | +13.61% | - | - |
| 06/08 | 1,828 | 1,843 | 1,771 | 1,783 | -6.16% | 3,143,800 | - | +13.78% | - | - |
| 06/05 | 1,849 | 1,913 | 1,830 | 1,900 | +4.51% | 3,077,300 | - | +23.54% | - | - |
| 06/04 | 1,844 | 1,849 | 1,778 | 1,818 | -2.36% | 1,515,000 | - | +20.88% | - | - |
| 06/03 | 1,845 | 1,872 | 1,835 | 1,862 | +3.04% | 2,492,700 | - | +26.32% | - | - |
| 06/02 | 1,830 | 1,841 | 1,771 | 1,807 | -2.48% | 2,525,600 | - | +25.4% | - | - |
| 06/01 | 1,763 | 1,865 | 1,722 | 1,853 | +4.1% | 3,058,100 | - | +31.42% | - | - |
| 05/29 | 1,716 | 1,804 | 1,716 | 1,780 | +4.28% | 3,647,600 | - | +29.17% | - | - |
| 05/28 | 1,670 | 1,715 | 1,656 | 1,707 | +1.73% | 2,001,800 | - | +26.54% | - | - |
| 05/27 | 1,683 | 1,713 | 1,642 | 1,678 | -0.3% | 2,458,300 | - | +26.93% | - | - |
| 05/26 | 1,645 | 1,690 | 1,628 | 1,683 | +2.81% | 2,169,400 | - | +29.86% | - | - |
| 05/25 | 1,628 | 1,655 | 1,605 | 1,637 | +0.61% | 1,647,100 | - | +28.9% | - | - |
| 05/22 | 1,635 | 1,648 | 1,615 | 1,627 | -0.49% | 1,835,600 | - | +30.68% | - | - |
| 05/21 | 1,576 | 1,646 | 1,566 | 1,635 | +5.42% | 2,508,100 | - | +33.91% | - | - |
| 05/20 | 1,558 | 1,575 | 1,528 | 1,551 | -0.45% | 1,833,700 | - | +29.79% | - | - |
| 05/19 | 1,603 | 1,632 | 1,551 | 1,558 | -2.63% | 2,546,800 | - | +32.82% | - | - |
| 05/18 | 1,544 | 1,610 | 1,505 | 1,600 | +4.58% | 4,174,400 | - | +38.89% | - | - |
| 05/15 | 1,580 | 1,581 | 1,516 | 1,530 | -3.47% | 4,269,000 | - | +35.64% | - | - |
| 05/14 | 1,451 | 1,594 | 1,451 | 1,585 | +18.46% | 8,896,200 | - | +43.31% | - | - |
| 05/13 | 1,320 | 1,338 | 1,294 | 1,338 | -0.45% | 2,431,000 | - | +23.55% | - | - |
| 05/12 | 1,278 | 1,344 | 1,275 | 1,344 | +5.58% | 4,320,800 | - | +25.72% | - | - |
| 05/11 | 1,264 | 1,277 | 1,244 | 1,273 | +6.97% | 3,568,500 | - | +20.66% | - | - |
| 05/08 | 1,180 | 1,190 | 1,153 | 1,190 | +1.28% | 1,858,700 | - | +14.2% | - | - |
| 05/07 | 1,150 | 1,179 | 1,137 | 1,175 | +2.53% | 2,006,300 | - | +13.75% | - | - |
| 05/01 | 1,124 | 1,159 | 1,100 | 1,146 | +2.41% | 2,443,700 | - | +11.91% | - | - |
| 04/30 | 1,059 | 1,124 | 1,054 | 1,119 | +6.37% | 3,456,100 | - | +10.03% | - | - |
| 04/28 | 1,051 | 1,059 | 1,040 | 1,052 | -0.28% | 1,232,600 | - | +4.16% | - | - |
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 | |
| 2009年 12月期 | 563 6/15 6/12 | 286 2/24 | 16,108,000 6/12 | - | - | 1034億7382万 12/30 |
| 2010年 12月期 | 588 4/6 | 402 7/1 | 5,533,000 2/12 | 1322億6654万 | 904億2712万 | 1135億9626万 12/30 |
| 2011年 12月期 | 539 1/12 | 312 3/15 | 6,374,000 3/16 | 1212億4433万 | 701億8224万 | 940億2621万 12/30 |
| 2012年 12月期 | 455 2/29 | 231 10/12 10/4 | 9,750,000 8/7 | 1023億4911万 | 519億6185万 | 807億5457万 12/28 |
| 2013年 12月期 | 380 2/7 | 250 6/27 | 6,852,000 5/23 | 854億7837万 | 562億3577万 | 783億5851万 12/30 |
| 2014年 12月期 | 381 12/24 | 263 10/21 10/17 | 5,084,000 3/20 | 857億332万 | 591億6003万 | 756億9614万 12/30 |
| 2015年 12月期 | 413 6/25 | 276 9/29 | 4,551,000 11/4 | 929億150万 | 620億8429万 | 729億931万 12/30 |
| 2016年 12月期 | 409 12/12 | 236 8/3 | 4,102,000 11/4 | 920億172万 | 530億8657万 | 805億7457万 12/30 |
| 2017年 12月期 | 1,428 12/29 | 366 1/18 | 15,515,200 9/28 | 3212億1875万 | 823億2917万 | 2973億5293万 12/29 |
| 2018年 12月期 | 2,373 6/4 | 1,164 12/25 | 32,064,300 5/9 | 5337億8998万 | 2618億3377万 | 2660億1574万 12/28 |
| 2019年 12月期 | 1,644 2/13 | 922 8/6 | 24,313,900 1/8 | 3698億646万 | 2073億9754万 | 2334億156万 12/30 |
| 2020年 12月期 | 1,302 12/29 | 666 3/17 | 10,871,400 3/18 | 2928億7592万 | 1498億1210万 | 2749億9168万 12/30 |
| 2021年 12月期 | 1,960 5/10 | 1,139 12/3 | 6,649,700 2/10 | 4408億8848万 | 2562億1019万 | 2575億2208万 12/30 |
| 2022年 12月期 | 1,329 1/13 | 930 10/13 | 6,535,300 2/9 | 2989億4938万 | 2091億9708万 | 2287億5822万 12/30 |
| 2023年 12月期 | 1,387 3/9 3/7 | 1,018 12/28 12/14 | 9,096,100 11/8 | 3119億9608万 | 2289億9207万 | 2187億5906万 12/29 |
| 2024年 12月期 | 1,071 4/10 | 742 8/5 | 8,027,100 2/14 | 2409億1406万 | 1669億778万 | 1957億5435万 12/30 |
| 2025年 12月期 | 1,121 10/27 | 765 4/7 | 4,846,700 2/13 | 2521億6121万 | 1720億8147万 | 2068億8779万 12/30 |
| 最新 | 2,290 2026/9/25 | 2,957,300 | 5151億1970万 | |||
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。
