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	2,537	2,548	2,515	2,518	-0.16%	14,500	-	-1.49%	-	-
09/24	2,513	2,529	2,504	2,522	+0.48%	10,200	-	-1.41%	-	-
09/18	2,507	2,533	2,503	2,510	0%	11,400	-	-1.95%	-	-
09/17	2,490	2,522	2,490	2,510	+0.72%	10,200	-	-2.11%	-	-
09/16	2,466	2,502	2,464	2,492	+1.1%	17,900	-	-2.92%	-	-
09/15	2,499	2,499	2,465	2,465	-1.36%	23,200	-	-4.12%	-	-
09/14	2,486	2,522	2,486	2,499	+0.24%	9,400	-	-3.06%	-	-
09/11	2,530	2,530	2,441	2,493	-1.73%	46,300	-	-3.71%	-	-
09/10	2,537	2,548	2,518	2,537	0%	6,200	-	-2.31%	-	-
09/09	2,531	2,558	2,531	2,537	-0.47%	16,000	-	-2.42%	-	-
09/08	2,601	2,601	2,536	2,549	-2.19%	20,600	-	-1.89%	-	-
09/07	2,603	2,615	2,600	2,606	-0.46%	6,700	-	+0.46%	-	-
09/04	2,628	2,641	2,609	2,618	-0.38%	9,500	-	+1.2%	-	-
09/03	2,645	2,658	2,627	2,628	-0.64%	12,500	-	+1.82%	-	-
09/02	2,686	2,686	2,633	2,645	-2.47%	18,300	-	+2.76%	-	-
09/01	2,669	2,712	2,641	2,712	+1.61%	37,000	-	+5.61%	-	-
08/31	2,590	2,669	2,553	2,669	+2.93%	26,900	-	+4.18%	-	-
08/28	2,598	2,599	2,572	2,593	+0.35%	12,100	-	+1.53%	-	-
08/27	2,557	2,598	2,550	2,584	+1.06%	12,100	-	+1.25%	-	-
08/26	2,546	2,558	2,527	2,557	+0.43%	36,100	-	+0.27%	-	-
08/25	2,531	2,546	2,500	2,546	+0.63%	12,200	-	-0.08%	-	-
08/24	2,545	2,556	2,510	2,530	-0.2%	9,500	-	-0.51%	-	-
08/21	2,547	2,547	2,500	2,535	-0.47%	13,500	-	-0.16%	-	-
08/20	2,560	2,562	2,520	2,547	+1.47%	15,700	-	+0.43%	-	-
08/19	2,564	2,564	2,495	2,510	-1.95%	37,900	-	-0.83%	-	-
08/18	2,605	2,645	2,547	2,560	-0.47%	30,100	-	+1.31%	-	-
08/17	2,603	2,616	2,558	2,572	-1.19%	19,200	-	+1.94%	-	-
08/14	2,590	2,630	2,580	2,603	+0.89%	18,600	-	+3.38%	-	-
08/13	2,584	2,610	2,579	2,580	-1.15%	21,900	-	+2.71%	-	-
08/12	2,630	2,640	2,569	2,610	-1.21%	57,300	-	+3.98%	-	-
08/10	2,765	2,789	2,627	2,642	-4.45%	42,000	-	+5.34%	-	-
08/07	2,710	2,798	2,680	2,765	+2.79%	54,300	-	+10.38%	-	-
08/06	2,627	2,719	2,604	2,690	+3.38%	67,200	-	+7.9%	-	-
08/05	2,483	2,616	2,483	2,602	+4.58%	30,600	-	+4.79%	-	-
08/04	2,455	2,500	2,450	2,488	+1.55%	35,000	-	+0.57%	-	-
08/03	2,438	2,472	2,383	2,450	+0.2%	38,400	-	-0.85%	-	-
07/31	2,470	2,488	2,437	2,445	-0.65%	12,700	-	-0.93%	-	-
07/30	2,455	2,466	2,421	2,461	-0.04%	11,900	-	-0.16%	-	-
07/29	2,506	2,506	2,402	2,462	-0.93%	22,300	-	0%	-	-
07/28	2,555	2,555	2,461	2,485	-2.74%	22,500	-	+0.98%	-	-
07/27	2,484	2,575	2,474	2,555	+3.27%	39,100	-	+3.82%	-	-
07/24	2,551	2,551	2,463	2,474	-3.02%	18,600	-	+0.77%	-	-
07/23	2,556	2,559	2,531	2,551	+0.79%	9,200	-	+4%	-	-
07/22	2,481	2,563	2,463	2,531	+1.36%	27,100	-	+3.35%	-	-
07/21	2,448	2,500	2,432	2,497	+3.18%	32,500	-	+2.13%	-	-
07/17	2,425	2,436	2,362	2,420	-0.41%	64,500	-	-0.98%	-	-
07/16	2,454	2,460	2,427	2,430	-1.94%	15,500	-	-0.65%	-	-
07/15	2,423	2,480	2,423	2,478	+2.27%	5,900	-	+1.35%	-	-
07/14	2,402	2,438	2,394	2,423	+0.62%	17,000	-	-0.82%	-	-
07/13	2,468	2,471	2,405	2,408	-2.19%	16,800	-	-1.51%	-	-
07/10	2,432	2,497	2,432	2,462	+1.23%	31,600	-	+0.53%	-	-
07/09	2,450	2,471	2,408	2,432	-1.46%	28,700	-	-1.02%	-	-
07/08	2,539	2,539	2,460	2,468	-1.91%	25,200	-	+0.24%	-	-
07/07	2,552	2,567	2,502	2,516	-1.76%	23,100	-	+2.03%	-	-
07/06	2,561	2,617	2,531	2,561	-0.19%	33,900	-	+3.73%	-	-
07/03	2,535	2,577	2,523	2,566	+3.43%	52,200	-	+3.89%	-	-
07/02	2,417	2,526	2,400	2,481	+2.65%	65,800	-	+0.45%	-	-
07/01	2,420	2,436	2,368	2,417	+0.75%	33,900	-	-2.34%	-	-
06/30	2,419	2,446	2,380	2,399	-0.46%	13,300	-	-3.42%	-	-
06/29	2,363	2,410	2,359	2,410	+2.03%	23,100	-	-3.33%	-	-
06/26	2,373	2,396	2,331	2,362	-0.84%	35,800	-	-5.52%	-	-
06/25	2,439	2,439	2,371	2,382	-0.29%	16,900	-	-5.06%	-	-
06/24	2,377	2,420	2,374	2,389	-1.4%	18,100	-	-5.16%	-	-
06/23	2,486	2,486	2,421	2,423	-2.53%	24,000	-	-4.08%	-	-
06/22	2,376	2,489	2,334	2,486	+3.54%	83,700	-	-1.82%	-	-
06/19	2,453	2,453	2,400	2,401	-1.23%	22,500	-	-5.14%	-	-
06/18	2,460	2,468	2,428	2,431	-0.94%	13,800	-	-4.14%	-	-
06/17	2,435	2,478	2,435	2,454	+0.57%	28,300	-	-3.54%	-	-
06/16	2,464	2,467	2,431	2,440	-0.97%	21,700	-	-4.24%	-	-
06/15	2,455	2,493	2,448	2,464	+0.37%	26,900	-	-3.49%	-	-
06/12	2,452	2,488	2,430	2,455	+2.08%	36,300	-	-3.95%	-	-
06/11	2,426	2,429	2,364	2,405	-1.07%	45,600	-	-6.09%	-	-
06/10	2,477	2,481	2,400	2,431	-1.86%	46,000	-	-5.33%	-	-
06/09	2,547	2,559	2,473	2,477	-1.9%	91,200	-	-3.62%	-	-
06/08	2,640	2,640	2,515	2,525	-4.97%	39,900	-	-1.75%	-	-
06/05	2,574	2,665	2,557	2,657	+4.2%	56,100	-	+3.39%	-	-
06/04	2,577	2,577	2,523	2,550	-1.12%	42,000	-	-0.51%	-	-
06/03	2,576	2,605	2,559	2,579	+0.12%	22,000	-	+0.78%	-	-
06/02	2,598	2,610	2,525	2,576	-1%	56,500	-	+0.86%	-	-
06/01	2,556	2,602	2,517	2,602	+1.84%	52,700	-	+2.12%	-	-
05/29	2,582	2,636	2,555	2,555	-1.88%	26,100	-	+0.47%	-	-
05/28	2,640	2,653	2,573	2,604	-1.55%	45,400	-	+2.6%	-	-
05/27	2,640	2,670	2,612	2,645	+1.15%	59,500	-	+4.63%	-	-
05/26	2,597	2,638	2,521	2,615	+0.69%	46,300	-	+3.85%	-	-
05/25	2,624	2,624	2,522	2,597	+0.89%	36,000	-	+3.59%	-	-
05/22	2,644	2,675	2,553	2,574	-2.05%	47,500	-	+2.71%	-	-
05/21	2,567	2,673	2,542	2,628	+2.14%	83,500	-	+5.12%	-	-
05/20	2,565	2,588	2,518	2,573	+0.31%	61,600	-	+2.43%	-	-
05/19	2,484	2,574	2,484	2,565	+3.3%	129,600	-	+1.54%	-	-
05/18	2,524	2,574	2,449	2,483	-1.51%	74,700	-	-2.01%	-	-
05/15	2,639	2,773	2,480	2,521	-4.07%	222,200	-	-0.79%	-	-
05/14	2,540	2,699	2,540	2,628	+3.38%	89,400	-	+3.22%	-	-
05/13	2,573	2,610	2,530	2,542	-1.2%	37,200	-	-0.24%	-	-
05/12	2,525	2,635	2,525	2,573	+1.22%	54,800	-	+0.74%	-	-
05/11	2,557	2,574	2,535	2,542	-0.94%	61,500	-	-0.66%	-	-
05/08	2,542	2,567	2,495	2,566	-1%	45,200	-	+0.16%	-	-
05/07	2,502	2,608	2,502	2,592	+4.98%	104,900	-	+1.13%	-	-
05/01	2,487	2,490	2,436	2,469	-0.72%	22,700	-	-3.63%	-	-
04/30	2,510	2,510	2,435	2,487	-1.19%	39,300	-	-3.12%	-	-
04/28	2,494	2,537	2,492	2,517	+0.8%	28,400	-	-2.14%	-	-

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	1,536 768 7/6	650 325 4/8 325 4/1	219,500 439,000 6/19	-	-	229億7034万 3/31
2011年 3月期	1,196 598 5/11 598 4/30	700 350 3/15	104,000 208,000 12/8	247億5002万	144億8580万	180億378万 3/31
2012年 3月期	920 460 5/6	482 241 11/22	72,000 144,000 1/25	190億3848万	99億7450万	136億5804万 3/30
2013年 3月期	878 439 3/25	438 219 6/4	89,500 179,000 5/31	181億6933万	90億6397万	167億6214万 3/29
2014年 3月期	978 489 5/15	596 298 6/27	57,500 115,000 5/15	202億3873万	123億3362万	131億4036万 3/31
2015年 3月期	708 354 3/17	570 285 5/20	77,500 155,000 3/12	146億5159万	117億9577万	139億5889万 3/31
2016年 3月期	786 393 6/25	492 246 2/15	100,000 200,000 6/4	162億6575万	101億8161万	114億9419万 3/31
2017年 3月期	620 310 3/14 310 3/13 他2件	376 188 8/18	110,500 221,000 8/15	128億3049万	77億8107万	119億380万 3/31
2018年 3月期	1,758 8,790 2/23	500 250 4/13	348,500 69,700 12/15	363億8064万	103億4717万	303億2821万 3/30
2019年 3月期	4,178 20,890 11/7	1,234 6,170 4/4	4,282,000 856,400 8/10	864億6095万	255億3681万	393億9823万 3/29
2020年 3月期	2,250 11,250 4/8	1,100 5,500 3/13	1,491,500 298,300 5/16	465億6226万	227億6377万	252億4692万 3/31
2021年 3月期	1,592 7,960 3/30	1,044 5,220 12/22	480,000 96,000 1/13	329億4538万	216億489万	301億6477万 3/31
2022年 3月期	1,656 8,280 5/10	980 4,900 1/27	273,000 54,600 5/10	342億6982万	202億8045万	238億6270万 3/31
2023年 3月期	1,826 9,130 3/7	972 4,860 5/19 4,860 5/17	469,500 93,900 2/14	377億8786万	201億1489万	355億2755万 3/31
2024年 3月期	3,070 2/14	1,616 8,080 4/6	641,000 2/14	635億3162万	334億4205万	534億4886万 3/29
2025年 3月期	2,694 7/5	1,750 8/5	227,300 8/5	557億5055万	362億1509万	417億5945万 3/31
2026年 3月期	3,085 3/11	1,700 4/7	359,500 3/19	638億4203万	351億8037万	526億2506万 3/31
最新	2,518 2026/9/25		14,500	521億834万

SECカーボン（5304）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート