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
2022
03/28	1,198	1,201	1,196	1,196	-0.08%	115,500	282億3346万	-1.24%	12.71	1.69
03/25	1,197	1,201	1,197	1,197	0%	24,700	282億5706万	-1.16%	12.72	1.69
03/24	1,198	1,200	1,197	1,197	0%	35,600	282億5706万	-1.16%	12.72	1.69
03/23	1,198	1,200	1,197	1,197	0%	23,500	282億5706万	-1.16%	12.72	1.69
03/22	1,197	1,205	1,197	1,197	0%	65,300	282億5706万	-1.16%	12.72	1.69
03/18	1,197	1,198	1,197	1,197	0%	39,200	282億5706万	-1.16%	12.72	1.69
03/17	1,197	1,198	1,197	1,197	0%	33,500	282億5706万	-1.16%	12.72	1.69
03/16	1,197	1,199	1,197	1,197	0%	61,900	282億5706万	-1.16%	12.72	1.69
03/15	1,197	1,200	1,197	1,197	-0.08%	52,700	282億5706万	-1.16%	12.72	1.69
03/14	1,197	1,201	1,197	1,198	+0.08%	77,400	282億8067万	-1.07%	12.73	1.7
03/11	1,197	1,200	1,197	1,197	0%	20,500	282億5706万	-1.16%	12.72	1.69
03/10	1,197	1,199	1,197	1,197	0%	17,400	282億5706万	-1.16%	12.72	1.69
03/09	1,197	1,200	1,197	1,197	0%	65,500	282億5706万	-1.16%	12.72	1.69
03/08	1,196	1,199	1,196	1,197	+0.08%	120,900	282億5706万	-1.16%	12.72	1.69
03/07	1,197	1,232	1,196	1,196	-0.08%	411,800	282億3346万	-1.24%	12.71	1.69
03/04	1,197	1,201	1,197	1,197	+0.08%	75,400	282億5706万	-1.16%	12.72	1.69
03/03	1,196	1,198	1,196	1,196	-0.08%	200,100	282億3346万	-1.24%	12.71	1.69
03/02	1,197	1,201	1,196	1,197	-0.17%	151,200	282億5706万	-1.16%	12.72	1.69
03/01	1,200	1,201	1,197	1,199	+0.17%	38,800	283億428万	-0.99%	12.74	1.7
02/28	1,198	1,202	1,197	1,197	+0.08%	105,600	282億5706万	-1.16%	12.72	1.69
02/25	1,201	1,203	1,196	1,196	-0.17%	109,900	282億3346万	-1.24%	12.71	1.69
02/24	1,200	1,211	1,196	1,198	0%	72,300	282億8067万	-1.16%	12.73	1.7
02/22	1,260	1,260	1,198	1,198	-5.37%	53,900	282億8067万	-1.16%	12.73	1.7
02/21	1,241	1,389	1,235	1,266	-14.52%	73,100	298億8592万	+4.46%	13.45	1.79
02/18	1,196	1,492	1,196	1,481	+23.93%	242,500	349億6133万	+22.5%	15.74	2.1
02/17	1,197	1,198	1,195	1,195	0%	36,900	282億985万	-0.17%	12.7	1.69
02/16	1,196	1,198	1,195	1,195	+0.08%	65,400	282億985万	-0.17%	12.7	1.69
02/15	1,198	1,199	1,194	1,194	-0.33%	157,800	281億8624万	-0.33%	12.69	1.69
02/14	1,198	1,199	1,198	1,198	0%	100,100	282億8067万	0%	12.73	1.7
02/10	1,198	1,199	1,198	1,198	0%	50,800	282億8067万	0%	12.73	1.7
02/09	1,198	1,199	1,198	1,198	0%	57,900	282億8067万	0%	12.73	1.7
02/08	1,198	1,199	1,198	1,198	0%	99,100	282億8067万	0%	12.73	1.7
02/07	1,198	1,199	1,197	1,198	-0.08%	132,700	282億8067万	0%	12.73	1.7
02/04	1,198	1,199	1,197	1,199	+0.17%	74,700	283億428万	+0.17%	12.74	1.7
02/03	1,198	1,199	1,197	1,197	-0.08%	92,700	282億5706万	0%	12.72	1.69
02/02	1,198	1,199	1,197	1,198	+0.08%	187,900	282億8067万	+0.08%	12.73	1.7
02/01	1,199	1,199	1,197	1,197	0%	253,700	282億5706万	+0.5%	12.72	1.69
01/31	1,198	1,199	1,197	1,197	0%	121,700	282億5706万	+1.53%	12.72	1.69
01/28	1,198	1,199	1,197	1,197	-0.08%	248,100	282億5706万	+2.66%	12.72	1.69
01/27	1,198	1,199	1,198	1,198	0%	140,900	282億8067万	+3.99%	12.73	1.7
01/26	1,198	1,199	1,198	1,198	0%	57,500	282億8067万	+5.27%	12.73	1.7
01/25	1,198	1,199	1,198	1,198	0%	95,100	282億8067万	+6.49%	12.73	1.7
01/24	1,198	1,199	1,198	1,198	0%	104,700	282億8067万	+7.64%	12.73	1.7
01/21	1,199	1,199	1,198	1,198	0%	368,700	282億8067万	+8.91%	12.73	1.7
01/20	1,198	1,199	1,198	1,198	0%	86,500	282億8067万	+10.31%	12.73	1.7
01/19	1,198	1,199	1,197	1,198	-0.08%	232,300	282億8067万	+11.65%	12.73	1.7
01/18	1,198	1,199	1,197	1,199	+0.17%	247,600	283億428万	+13.01%	12.74	1.7
01/17	1,198	1,198	1,197	1,197	0%	148,100	282億5706万	+14.11%	12.72	1.69
01/14	1,197	1,198	1,197	1,197	0%	223,300	282億5706万	+15.32%	12.72	1.69
01/13	1,198	1,198	1,197	1,197	0%	59,900	282億5706万	+16.55%	12.72	1.69
01/12	1,198	1,199	1,197	1,197	0%	162,400	282億5706万	+18.05%	12.72	1.69
01/11	1,197	1,198	1,197	1,197	0%	120,100	282億5706万	+19.46%	12.72	1.69
01/07	1,199	1,200	1,197	1,197	0%	321,400	282億5706万	+21.03%	12.72	1.69
01/06	1,197	1,207	1,196	1,197	0%	802,400	282億5706万	+22.39%	12.72	1.69
01/05	1,197	1,199	1,196	1,197	0%	555,000	282億5706万	+23.78%	12.72	1.69
01/04	1,197	1,198	1,196	1,197	0%	625,700	282億5706万	+25.21%	12.72	1.69
2021
12/30	1,196	1,198	1,196	1,197	+0.08%	353,200	282億5706万	+26.4%	12.72	1.69
12/29	1,196	1,198	1,196	1,196	0%	366,700	282億3346万	+27.23%	12.71	1.69
12/28	1,196	1,198	1,196	1,196	0%	769,500	282億3346万	+28.05%	12.71	1.69
12/27	1,196	1,198	1,195	1,196	+15.22%	1,507,300	282億3346万	+28.88%	12.71	1.69
12/24	1,038	1,038	1,038	1,038	+16.89%	19,900	245億362万	+13.07%	11.03	1.47
12/23	885	895	878	888	+1.6%	66,400	209億6263万	-2.95%	9.44	1.26
12/22	875	889	870	874	+0.69%	77,700	206億3214万	-4.69%	9.29	1.24
12/21	853	882	853	868	+2.72%	112,400	204億9050万	-5.45%	9.22	1.23
12/20	869	873	845	845	-2.87%	120,100	199億4755万	-8.15%	8.98	1.2
12/17	879	880	865	870	-1.69%	65,200	205億3771万	-5.54%	9.25	1.23
12/16	884	895	869	885	+1.37%	86,700	208億9181万	-3.8%	9.41	1.25
12/15	850	875	843	873	+1.99%	89,300	206億853万	-5.01%	9.28	1.24
12/14	873	877	854	856	-2.73%	109,800	202億722万	-6.75%	9.1	1.21
12/13	893	899	871	880	-0.23%	89,900	207億7378万	-4.14%	9.35	1.25
12/10	910	913	881	882	-3.08%	103,500	208億2099万	-3.82%	9.37	1.25
12/09	937	940	907	910	-2.26%	102,500	214億8198万	-0.76%	9.67	1.29
12/08	930	940	915	931	+2.53%	167,300	219億7771万	+1.64%	9.89	1.32
12/07	886	910	874	908	+4.01%	124,300	214億3476万	-0.87%	9.65	1.29
12/06	879	886	862	873	-2.02%	128,200	206億853万	-4.59%	9.28	1.24
12/03	896	899	870	891	+1.02%	130,400	210億3345万	-2.73%	9.47	1.26
12/02	903	919	882	882	-3.08%	121,500	208億2099万	-3.71%	9.37	1.25
12/01	921	922	883	910	-1.83%	190,100	214億8198万	-0.87%	9.67	1.29
11/30	954	975	924	927	-0.22%	206,500	218億8329万	+0.98%	9.85	1.31
11/29	946	960	923	929	-4.82%	218,200	219億3050万	+1.31%	9.87	1.32
11/26	997	1,007	964	976	-2.79%	233,700	230億4001万	+6.55%	10.37	1.38
11/25	1,048	1,051	982	1,004	-4.47%	402,900	237億99万	+9.85%	10.67	1.42
11/24	1,065	1,087	1,009	1,051	+0.57%	556,300	248億1050万	+15.62%	11.17	1.49
11/22	976	1,061	976	1,045	+8.74%	681,500	246億6886万	+15.73%	11.11	1.48
11/19	962	973	941	961	+0.1%	186,100	226億8591万	+7.25%	10.21	1.36
11/18	933	969	927	960	+3.56%	285,900	226億6231万	+7.74%	10.2	1.36
11/17	910	929	900	927	+1.76%	115,600	218億8329万	+4.63%	9.85	1.31
11/16	918	920	900	911	+0.11%	124,400	215億558万	+3.17%	9.68	1.29
11/15	887	910	883	910	+4.36%	142,600	214億8198万	+3.17%	9.67	1.29
11/12	854	876	854	872	+2.11%	68,100	205億8493万	-0.68%	9.27	1.23
11/11	856	868	849	854	-0.58%	69,900	201億6001万	-2.4%	9.08	1.21
11/10	847	879	845	859	+2.87%	167,900	202億7804万	-1.38%	9.13	1.22
11/09	851	858	829	835	-2.11%	89,600	197億1148万	-3.58%	8.87	1.18
11/08	860	860	841	853	-0.93%	105,100	201億3640万	-1.16%	9.07	1.21
11/05	886	886	856	861	-3.04%	145,600	203億2525万	+0.12%	9.15	1.22
11/04	890	900	866	888	+0.23%	162,700	209億6263万	+3.62%	9.44	1.26
11/02	915	917	844	886	-3.28%	367,300	209億1542万	+3.75%	9.42	1.25
11/01	898	919	886	916	+3.62%	144,100	216億2362万	+7.76%	9.74	1.3
10/29	906	906	877	884	-1.78%	118,700	208億6821万	+4.62%	9.39	1.25
10/28	905	905	876	900	-0.88%	201,200	212億4591万	+6.89%	9.57	1.27

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	152 7/3 7/2 他2件	87 12/24	47,000 8/12	-	-	27億1469万 3/31
2011年 3月期	128 2/8	49 3/15	344,300 1/18	30億2156万	11億5669万	25億223万 3/31
2012年 3月期	330 1/6	95 10/5	4,854,400 1/4	77億8998万	22億4257万	51億2250万 3/30
2013年 3月期	240 4/17	125 6/4	694,600 4/17	56億6544万	29億5075万	46億9759万 3/29
2014年 3月期	240 9/24	165 2/4	1,426,700 11/27	56億6544万	38億9508万	43億990万 3/31
2015年 3月期	232 2/3 12/4	169 5/27 5/23 他3件	1,183,300 7/23	54億7672万	39億8951万	51億8127万 3/31
2016年 3月期	297 4/23	167 2/12	9,940,900 4/23	70億1115万	39億4229万	46億8669万 3/31
2017年 3月期	515 3/30	176 4/8	4,202,400 8/4	121億5738万	41億5475万	113億9879万 3/31
2018年 3月期	1,447 2/2	369 7/13	5,778,200 10/31	341億5871万	87億1082万	191億9414万 3/30
2019年 3月期	932 4/26	410 12/25	2,262,000 4/26	220億132万	96億7869万	118億6973万 3/29
2020年 3月期	734 11/26	401 3/13	1,176,200 11/7	173億2722万	94億6623万	103億6787万 3/31
2021年 3月期	707 3/22	381 4/22	506,300 2/24	166億8984万	89億9410万	151億9028万 3/31

イソライト工業（5358）の時価総額の推移

2021/10/28～2022/03/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート