- 5356
- 2026/09/28
- 時価
- 166億円
- PER 予
- 9.43倍
- 2010年以降
- 3.26-656.25倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.24-1.08倍
（2010-2026年） - 配当 予
- 4.04%
- ROE 予
- 8.65%
- ROA 予
- 6.22%
- 資料
- Link
- CSV,JSON
美濃窯業（5356）の時価総額の推移
- 2010年3月17日
- 23億3652万
- 2011年3月31日
- 21億416万
- 2012年3月29日
- 27億7543万
- 2013年3月29日
- 24億9143万
- 2014年3月28日
- 22億1111万
- 2015年3月31日
- 26億1395万
- 2016年3月25日
- 21億7627万
- 2017年3月31日
- 29億5296万
- 2018年3月30日
- 55億6320万
- 2019年3月29日
- 52億8597万
- 2020年3月31日
- 41億9063万
- 2021年3月31日
- 50億4247万
- 2022年3月31日
- 40億8988万
- 2023年3月31日
- 53億988万
- 2024年3月29日
- 80億4934万
- 2025年3月31日
- 85億9446万
- 2026年3月31日
- 121億3006万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,302 | 1,302 | 1,280 | 1,286 | +0.94% | 4,200 | - | 0% | - | - |
| 09/25 | 1,285 | 1,285 | 1,267 | 1,274 | -0.08% | 4,500 | - | -0.86% | - | - |
| 09/24 | 1,279 | 1,279 | 1,266 | 1,275 | +0.79% | 4,400 | - | -0.86% | - | - |
| 09/18 | 1,278 | 1,278 | 1,261 | 1,265 | +0.72% | 2,800 | - | -1.71% | - | - |
| 09/17 | 1,269 | 1,275 | 1,255 | 1,256 | -0.55% | 4,200 | - | -2.56% | - | - |
| 09/16 | 1,268 | 1,270 | 1,250 | 1,263 | +1.61% | 5,100 | - | -2.17% | - | - |
| 09/15 | 1,234 | 1,254 | 1,233 | 1,243 | +0.57% | 5,100 | - | -3.72% | - | - |
| 09/14 | 1,230 | 1,255 | 1,230 | 1,236 | -0.08% | 4,700 | - | -4.33% | - | - |
| 09/11 | 1,260 | 1,260 | 1,234 | 1,237 | -1.59% | 9,900 | - | -4.4% | - | - |
| 09/10 | 1,268 | 1,271 | 1,252 | 1,257 | -1.02% | 5,700 | - | -3.01% | - | - |
| 09/09 | 1,266 | 1,278 | 1,265 | 1,270 | 0% | 3,200 | - | -2.16% | - | - |
| 09/08 | 1,298 | 1,298 | 1,267 | 1,270 | -1.93% | 6,200 | - | -2.23% | - | - |
| 09/07 | 1,314 | 1,314 | 1,294 | 1,295 | -0.54% | 3,200 | - | -0.38% | - | - |
| 09/04 | 1,300 | 1,318 | 1,300 | 1,302 | +0.15% | 1,900 | - | +0.08% | - | - |
| 09/03 | 1,300 | 1,300 | 1,300 | 1,300 | -0.54% | 1,100 | - | 0% | - | - |
| 09/02 | 1,318 | 1,325 | 1,302 | 1,307 | -0.83% | 3,000 | - | +0.69% | - | - |
| 09/01 | 1,318 | 1,318 | 1,310 | 1,318 | 0% | 2,900 | - | +1.7% | - | - |
| 08/31 | 1,317 | 1,320 | 1,315 | 1,318 | -0.83% | 3,000 | - | +1.85% | - | - |
| 08/28 | 1,331 | 1,332 | 1,315 | 1,329 | -0.15% | 2,800 | - | +2.94% | - | - |
| 08/27 | 1,333 | 1,334 | 1,312 | 1,331 | +0.91% | 5,800 | - | +3.34% | - | - |
| 08/26 | 1,315 | 1,319 | 1,300 | 1,319 | +1.93% | 3,600 | - | +2.57% | - | - |
| 08/25 | 1,300 | 1,300 | 1,290 | 1,294 | -0.31% | 1,500 | - | +0.78% | - | - |
| 08/24 | 1,311 | 1,314 | 1,295 | 1,298 | -0.15% | 4,700 | - | +1.17% | - | - |
| 08/21 | 1,300 | 1,313 | 1,294 | 1,300 | 0% | 3,700 | - | +1.33% | - | - |
| 08/20 | 1,279 | 1,300 | 1,272 | 1,300 | +2.52% | 3,300 | - | +1.33% | - | - |
| 08/19 | 1,289 | 1,289 | 1,250 | 1,268 | -2.16% | 9,800 | - | -1.09% | - | - |
| 08/18 | 1,309 | 1,309 | 1,290 | 1,296 | -0.99% | 2,100 | - | +0.93% | - | - |
| 08/17 | 1,314 | 1,318 | 1,303 | 1,309 | -0.38% | 4,700 | - | +1.95% | - | - |
| 08/14 | 1,300 | 1,322 | 1,290 | 1,314 | +1.31% | 5,400 | - | +2.34% | - | - |
| 08/13 | 1,267 | 1,298 | 1,267 | 1,297 | +1.81% | 5,200 | - | +1.09% | - | - |
| 08/12 | 1,250 | 1,280 | 1,240 | 1,274 | +1.92% | 8,000 | - | -0.78% | - | - |
| 08/10 | 1,290 | 1,290 | 1,220 | 1,250 | -3.1% | 20,400 | - | -2.72% | - | - |
| 08/07 | 1,285 | 1,307 | 1,285 | 1,290 | 0% | 2,200 | - | 0% | - | - |
| 08/06 | 1,314 | 1,314 | 1,280 | 1,290 | -1.3% | 4,400 | - | -0.23% | - | - |
| 08/05 | 1,304 | 1,320 | 1,304 | 1,307 | +0.23% | 6,100 | - | +0.77% | - | - |
| 08/04 | 1,279 | 1,311 | 1,279 | 1,304 | +1.48% | 7,000 | - | +0.31% | - | - |
| 08/03 | 1,355 | 1,355 | 1,274 | 1,285 | -3.38% | 8,000 | - | -1.38% | - | - |
| 07/31 | 1,273 | 1,336 | 1,273 | 1,330 | +5.14% | 13,500 | - | +1.68% | - | - |
| 07/30 | 1,250 | 1,269 | 1,250 | 1,265 | +1.52% | 2,700 | - | -3.44% | - | - |
| 07/29 | 1,263 | 1,269 | 1,215 | 1,246 | -1.35% | 12,400 | - | -5.32% | - | - |
| 07/28 | 1,273 | 1,273 | 1,263 | 1,263 | -0.86% | 2,900 | - | -4.32% | - | - |
| 07/27 | 1,307 | 1,307 | 1,272 | 1,274 | +1.92% | 11,800 | - | -3.92% | - | - |
| 07/24 | 1,268 | 1,268 | 1,249 | 1,250 | -0.64% | 6,400 | - | -6.09% | - | - |
| 07/23 | 1,280 | 1,280 | 1,252 | 1,258 | -1.18% | 10,800 | - | -5.91% | - | - |
| 07/22 | 1,280 | 1,306 | 1,273 | 1,273 | +0.24% | 9,400 | - | -5.28% | - | - |
| 07/21 | 1,272 | 1,287 | 1,270 | 1,270 | -0.24% | 11,800 | - | -5.79% | - | - |
| 07/17 | 1,285 | 1,285 | 1,238 | 1,273 | -0.93% | 14,400 | - | -5.84% | - | - |
| 07/16 | 1,297 | 1,300 | 1,285 | 1,285 | -0.93% | 2,700 | - | -5.24% | - | - |
| 07/15 | 1,309 | 1,309 | 1,295 | 1,297 | +0.23% | 3,800 | - | -4.63% | - | - |
| 07/14 | 1,297 | 1,311 | 1,291 | 1,294 | -0.23% | 3,100 | - | -4.92% | - | - |
| 07/13 | 1,328 | 1,328 | 1,291 | 1,297 | -0.92% | 6,300 | - | -4.77% | - | - |
| 07/10 | 1,303 | 1,310 | 1,303 | 1,309 | +1.08% | 900 | - | -3.82% | - | - |
| 07/09 | 1,299 | 1,305 | 1,292 | 1,295 | -0.31% | 5,100 | - | -4.78% | - | - |
| 07/08 | 1,306 | 1,313 | 1,295 | 1,299 | -0.92% | 2,200 | - | -4.42% | - | - |
| 07/07 | 1,311 | 1,354 | 1,311 | 1,311 | -0.68% | 4,100 | - | -3.53% | - | - |
| 07/06 | 1,375 | 1,399 | 1,280 | 1,320 | -3.3% | 15,600 | - | -3.01% | - | - |
| 07/03 | 1,372 | 1,389 | 1,353 | 1,365 | -0.58% | 6,900 | - | +0.07% | - | - |
| 07/02 | 1,400 | 1,428 | 1,360 | 1,373 | -0.51% | 5,200 | - | +0.81% | - | - |
| 07/01 | 1,399 | 1,420 | 1,380 | 1,380 | -0.72% | 7,200 | - | +1.69% | - | - |
| 06/30 | 1,380 | 1,394 | 1,380 | 1,390 | +0.65% | 3,900 | - | +2.89% | - | - |
| 06/29 | 1,408 | 1,408 | 1,380 | 1,381 | -1.22% | 1,600 | - | +2.75% | - | - |
| 06/26 | 1,419 | 1,419 | 1,363 | 1,398 | +0.65% | 12,600 | - | +4.48% | - | - |
| 06/25 | 1,407 | 1,407 | 1,376 | 1,389 | -0.79% | 7,800 | - | +4.36% | - | - |
| 06/24 | 1,371 | 1,401 | 1,371 | 1,400 | +2.64% | 3,000 | - | +5.74% | - | - |
| 06/23 | 1,411 | 1,411 | 1,350 | 1,364 | -2.85% | 6,300 | - | +3.65% | - | - |
| 06/22 | 1,418 | 1,419 | 1,385 | 1,404 | +0.57% | 6,100 | - | +7.09% | - | - |
| 06/19 | 1,410 | 1,435 | 1,396 | 1,396 | -0.99% | 3,600 | - | +7.06% | - | - |
| 06/18 | 1,420 | 1,440 | 1,405 | 1,410 | -0.49% | 11,100 | - | +8.8% | - | - |
| 06/17 | 1,400 | 1,424 | 1,356 | 1,417 | +2.24% | 14,500 | - | +10.19% | - | - |
| 06/16 | 1,357 | 1,405 | 1,357 | 1,386 | +1.46% | 7,700 | - | +8.62% | - | - |
| 06/15 | 1,390 | 1,412 | 1,366 | 1,366 | -1.16% | 18,300 | - | +7.81% | - | - |
| 06/12 | 1,379 | 1,410 | 1,370 | 1,382 | +1.25% | 10,200 | - | +9.77% | - | - |
| 06/11 | 1,262 | 1,372 | 1,262 | 1,365 | +3.25% | 22,100 | - | +9.11% | - | - |
| 06/10 | 1,308 | 1,322 | 1,272 | 1,322 | -0.23% | 8,300 | - | +6.36% | - | - |
| 06/09 | 1,277 | 1,325 | 1,277 | 1,325 | +3.84% | 9,400 | - | +7.2% | - | - |
| 06/08 | 1,260 | 1,280 | 1,258 | 1,276 | -0.7% | 8,800 | - | +3.74% | - | - |
| 06/05 | 1,272 | 1,285 | 1,269 | 1,285 | +1.02% | 4,200 | - | +4.81% | - | - |
| 06/04 | 1,289 | 1,300 | 1,270 | 1,272 | -2.75% | 12,100 | - | +4.09% | - | - |
| 06/03 | 1,343 | 1,354 | 1,260 | 1,308 | -3.96% | 14,800 | - | +7.39% | - | - |
| 06/02 | 1,385 | 1,385 | 1,321 | 1,362 | -1.73% | 19,000 | - | +12.19% | - | - |
| 06/01 | 1,350 | 1,494 | 1,325 | 1,386 | +4.6% | 81,400 | - | +14.83% | - | - |
| 05/29 | 1,245 | 1,325 | 1,245 | 1,325 | +7.55% | 26,800 | - | +10.6% | - | - |
| 05/28 | 1,239 | 1,240 | 1,230 | 1,232 | -0.08% | 2,800 | - | +3.27% | - | - |
| 05/27 | 1,243 | 1,245 | 1,223 | 1,233 | +0.49% | 5,900 | - | +3.53% | - | - |
| 05/26 | 1,237 | 1,237 | 1,222 | 1,227 | +0.49% | 2,300 | - | +3.28% | - | - |
| 05/25 | 1,220 | 1,229 | 1,216 | 1,221 | +0.91% | 3,800 | - | +2.95% | - | - |
| 05/22 | 1,215 | 1,220 | 1,205 | 1,210 | -0.41% | 4,500 | - | +2.11% | - | - |
| 05/21 | 1,220 | 1,220 | 1,202 | 1,215 | -0.57% | 6,200 | - | +2.62% | - | - |
| 05/20 | 1,219 | 1,235 | 1,201 | 1,222 | +0.33% | 7,200 | - | +3.3% | - | - |
| 05/19 | 1,241 | 1,244 | 1,203 | 1,218 | -1.85% | 12,300 | - | +3.13% | - | - |
| 05/18 | 1,230 | 1,241 | 1,202 | 1,241 | +4.46% | 19,200 | - | +5.17% | - | - |
| 05/15 | 1,163 | 1,208 | 1,156 | 1,188 | +2.33% | 21,500 | - | +0.85% | - | - |
| 05/14 | 1,169 | 1,176 | 1,160 | 1,161 | -0.68% | 6,900 | - | -1.44% | - | - |
| 05/13 | 1,172 | 1,172 | 1,166 | 1,169 | -0.09% | 1,800 | - | -0.76% | - | - |
| 05/12 | 1,170 | 1,176 | 1,168 | 1,170 | +0.17% | 2,900 | - | -0.76% | - | - |
| 05/11 | 1,175 | 1,176 | 1,168 | 1,168 | +0.43% | 4,000 | - | -1.02% | - | - |
| 05/08 | 1,169 | 1,170 | 1,161 | 1,163 | -0.51% | 4,600 | - | -1.44% | - | - |
| 05/07 | 1,168 | 1,182 | 1,167 | 1,169 | +0.34% | 8,100 | - | -1.1% | - | - |
| 05/01 | 1,170 | 1,170 | 1,161 | 1,165 | -0.51% | 6,800 | - | -1.6% | - | - |
| 04/30 | 1,177 | 1,183 | 1,171 | 1,171 | -0.51% | 3,900 | - | -1.26% | - | - |
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 | 210 4/8 | 165 11/19 | 24,000 3/5 | - | - | 23億3652万 3/17 |
| 2011年 3月期 | 193 7/23 | 140 11/4 11/1 他2件 | 18,000 12/22 | 24億9143万 | 18億726万 | 21億416万 3/31 |
| 2012年 3月期 | 215 3/29 | 158 4/19 | 21,000 12/15 | 27億7543万 | 20億3962万 | 27億7543万 3/29 |
| 2013年 3月期 | 220 7/24 | 177 7/6 6/14 | 17,000 7/27 | 28億3998万 | 22億8489万 | 24億9143万 3/29 |
| 2014年 3月期 | 233 5/31 5/27 他2件 | 188 6/10 | 16,000 1/7 | 30億779万 | 24億2689万 | 22億1111万 3/28 |
| 2015年 3月期 | 285 3/6 3/5 他2件 | 200 4/23 | 17,000 7/28 | 36億7930万 | 25億8196万 | 26億1395万 3/31 |
| 2016年 3月期 | 270 6/8 4/23 他6件 | 200 2/12 1/27 他2件 | 21,000 8/13 | 34億8565万 | 25億8196万 | 21億7627万 3/25 |
| 2017年 3月期 | 323 3/22 | 176 6/28 6/24 | 32,000 3/1 | 41億6987万 | 22億7212万 | 29億5296万 3/31 |
| 2018年 3月期 | 567 3/29 | 279 5/9 | 179,000 11/28 | 73億1987万 | 36億184万 | 55億6320万 3/30 |
| 2019年 3月期 | 955 11/9 | 476 12/25 | 150,500 2/26 | 123億2888万 | 61億4507万 | 52億8597万 3/29 |
| 2020年 3月期 | 512 4/1 | 350 3/13 | 68,400 9/3 | 66億983万 | 45億1843万 | 41億9063万 3/31 |
| 2021年 3月期 | 520 2/9 2/8 | 372 4/3 | 24,100 1/14 | 67億1311万 | 48億245万 | 50億4247万 3/31 |
| 2022年 3月期 | 510 4/7 | 375 2/24 2/22 | 79,000 8/27 | 65億8401万 | 48億4118万 | 40億8988万 3/31 |
| 2023年 3月期 | 530 3/29 3/8 | 354 5/12 | 17,300 3/29 | 68億4220万 | 45億7007万 | 53億988万 3/31 |
| 2024年 3月期 | 870 3/18 | 505 4/3 | 124,900 5/8 | 112億3155万 | 65億1946万 | 80億4934万 3/29 |
| 2025年 3月期 | 939 7/16 7/9 | 751 8/5 | 33,500 7/4 | 121億2232万 | 96億9528万 | 85億9446万 3/31 |
| 2026年 3月期 | 1,447 10/28 | 739 4/7 | 278,500 7/18 | 186億8052万 | 95億4036万 | 121億3006万 3/31 |
| 最新 | 1,286 2026/9/28 | 4,200 | 166億203万 | |||
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。
