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	2,800	2,845	2,692	2,713	+1.99%	482,400	-	+2.34%	-	-
09/24	2,676	2,688	2,660	2,660	-0.26%	135,600	-	+0.42%	-	-
09/18	2,681	2,697	2,655	2,667	-0.04%	184,400	-	+0.68%	-	-
09/17	2,684	2,695	2,657	2,668	-0.6%	142,100	-	+0.68%	-	-
09/16	2,650	2,705	2,641	2,684	+1.67%	174,100	-	+1.32%	-	-
09/15	2,660	2,668	2,626	2,640	-0.98%	123,900	-	-0.3%	-	-
09/14	2,626	2,689	2,606	2,666	+1.37%	168,400	-	+0.6%	-	-
09/11	2,629	2,651	2,608	2,630	-3.63%	225,900	-	-0.6%	-	-
09/10	2,666	2,743	2,618	2,729	+2.94%	525,200	-	+3.29%	-	-
09/09	2,539	2,702	2,539	2,651	+4.41%	356,900	-	+0.61%	-	-
09/08	2,609	2,623	2,538	2,539	-2.2%	139,600	-	-3.42%	-	-
09/07	2,606	2,637	2,580	2,596	+1.05%	148,800	-	-1.07%	-	-
09/04	2,606	2,633	2,567	2,569	-1.34%	177,900	-	-1.91%	-	-
09/03	2,602	2,632	2,564	2,604	+1.13%	243,500	-	-0.31%	-	-
09/02	2,622	2,633	2,556	2,575	-3.27%	294,400	-	-1.04%	-	-
09/01	2,649	2,680	2,615	2,662	+0.11%	154,500	-	+2.66%	-	-
08/31	2,677	2,694	2,620	2,659	-1.23%	193,900	-	+2.94%	-	-
08/28	2,701	2,744	2,682	2,692	-0.15%	187,100	-	+4.75%	-	-
08/27	2,760	2,767	2,666	2,696	-2.57%	269,700	-	+5.48%	-	-
08/26	2,683	2,784	2,682	2,767	+3.63%	377,200	-	+8.94%	-	-
08/25	2,660	2,683	2,630	2,670	+0.34%	137,700	-	+5.91%	-	-
08/24	2,700	2,720	2,654	2,661	+1.45%	209,700	-	+6.23%	-	-
08/21	2,628	2,655	2,598	2,623	-1.47%	164,500	-	+5.34%	-	-
08/20	2,619	2,696	2,605	2,662	+2.9%	141,000	-	+7.47%	-	-
08/19	2,639	2,662	2,587	2,587	-2.82%	194,300	-	+5.12%	-	-
08/18	2,659	2,697	2,643	2,662	+0.11%	198,300	-	+8.74%	-	-
08/17	2,699	2,754	2,651	2,659	-1.15%	241,400	-	+9.33%	-	-
08/14	2,644	2,719	2,601	2,690	+1.28%	243,900	-	+11.43%	-	-
08/13	2,640	2,693	2,607	2,656	+0.08%	237,200	-	+10.9%	-	-
08/12	2,695	2,728	2,634	2,654	-1.81%	238,200	-	+11.56%	-	-
08/10	2,655	2,710	2,609	2,703	+5.79%	406,900	-	+14.2%	-	-
08/07	2,548	2,666	2,522	2,555	+0.67%	377,700	-	+8.63%	-	-
08/06	2,569	2,618	2,437	2,538	-0.31%	489,900	-	+8.42%	-	-
08/05	2,495	2,579	2,485	2,546	+2.13%	451,100	-	+9.32%	-	-
08/04	2,435	2,510	2,415	2,493	+2.59%	269,300	-	+7.78%	-	-
08/03	2,481	2,498	2,398	2,430	-1.58%	179,900	-	+5.65%	-	-
07/31	2,410	2,498	2,380	2,469	+3.78%	236,700	-	+7.86%	-	-
07/30	2,356	2,413	2,322	2,379	+0.76%	200,000	-	+4.48%	-	-
07/29	2,385	2,405	2,313	2,361	0%	334,400	-	+4.05%	-	-
07/28	2,377	2,390	2,301	2,361	-2.15%	422,800	-	+4.28%	-	-
07/27	2,356	2,416	2,339	2,413	+3.83%	208,600	-	+6.68%	-	-
07/24	2,325	2,327	2,298	2,324	-0.39%	117,700	-	+3.01%	-	-
07/23	2,307	2,337	2,296	2,333	+1.43%	118,800	-	+3.5%	-	-
07/22	2,320	2,349	2,300	2,300	+0.48%	168,100	-	+2.13%	-	-
07/21	2,274	2,310	2,255	2,289	+0.79%	210,500	-	+1.69%	-	-
07/17	2,283	2,293	2,222	2,271	-1%	231,900	-	+0.8%	-	-
07/16	2,295	2,324	2,285	2,294	-0.04%	140,100	-	+2%	-	-
07/15	2,300	2,320	2,266	2,295	+0.97%	120,200	-	+2.41%	-	-
07/14	2,240	2,285	2,218	2,273	+1.07%	162,000	-	+1.7%	-	-
07/13	2,277	2,293	2,214	2,249	-0.44%	178,400	-	+0.85%	-	-
07/10	2,250	2,270	2,221	2,259	+2.4%	166,700	-	+1.39%	-	-
07/09	2,225	2,238	2,203	2,206	-0.63%	138,100	-	-1.03%	-	-
07/08	2,245	2,267	2,218	2,220	-2.25%	215,700	-	-0.49%	-	-
07/07	2,350	2,357	2,271	2,271	-3.2%	233,900	-	+1.61%	-	-
07/06	2,331	2,376	2,325	2,346	+1.43%	221,700	-	+5.06%	-	-
07/03	2,258	2,323	2,245	2,313	+1.31%	174,600	-	+3.77%	-	-
07/02	2,236	2,328	2,232	2,283	+2.15%	247,700	-	+2.42%	-	-
07/01	2,183	2,273	2,181	2,235	+3.28%	227,200	-	+0.31%	-	-
06/30	2,197	2,200	2,143	2,164	+0.32%	146,300	-	-2.96%	-	-
06/29	2,190	2,198	2,128	2,157	+0.33%	183,500	-	-3.53%	-	-
06/26	2,171	2,199	2,138	2,150	-0.97%	138,400	-	-3.93%	-	-
06/25	2,200	2,212	2,158	2,171	-1.14%	194,700	-	-3.04%	-	-
06/24	2,204	2,259	2,190	2,196	-0.86%	182,500	-	-1.92%	-	-
06/23	2,321	2,330	2,215	2,215	-4.53%	232,300	-	-0.98%	-	-
06/22	2,251	2,320	2,246	2,320	+2.25%	149,000	-	+3.71%	-	-
06/19	2,275	2,286	2,245	2,269	-0.31%	141,800	-	+1.52%	-	-
06/18	2,300	2,316	2,268	2,276	-0.39%	186,000	-	+1.61%	-	-
06/17	2,260	2,316	2,257	2,285	+0.62%	138,100	-	+1.83%	-	-
06/16	2,325	2,330	2,262	2,271	-2.32%	248,700	-	+0.84%	-	-
06/15	2,250	2,339	2,249	2,325	+6.9%	335,000	-	+3.2%	-	-
06/12	2,150	2,193	2,118	2,175	+3.13%	308,200	-	-4.06%	-	-
06/11	2,097	2,110	2,061	2,109	-1.17%	285,100	-	-7.74%	-	-
06/10	2,147	2,159	2,115	2,134	-1.07%	280,500	-	-7.46%	-	-
06/09	2,218	2,229	2,150	2,157	-1.95%	337,900	-	-7.19%	-	-
06/08	2,189	2,232	2,164	2,200	-3.21%	427,600	-	-5.94%	-	-
06/05	2,254	2,304	2,234	2,273	+0.44%	326,000	-	-3.56%	-	-
06/04	2,302	2,310	2,250	2,263	-2.41%	194,800	-	-4.23%	-	-
06/03	2,250	2,348	2,250	2,319	+3.99%	323,900	-	-2.19%	-	-
06/02	2,210	2,256	2,182	2,230	-0.67%	245,700	-	-6.14%	-	-
06/01	2,276	2,293	2,220	2,245	-2.86%	320,900	-	-5.95%	-	-
05/29	2,298	2,362	2,275	2,311	+2.8%	241,600	-	-3.67%	-	-
05/28	2,264	2,278	2,212	2,248	-2.01%	296,900	-	-6.61%	-	-
05/27	2,320	2,388	2,272	2,294	-0.48%	298,400	-	-5.25%	-	-
05/26	2,233	2,334	2,202	2,305	+3.83%	396,600	-	-5.46%	-	-
05/25	2,227	2,247	2,205	2,220	+2.49%	406,700	-	-9.46%	-	-
05/22	2,176	2,180	2,140	2,166	+0.05%	463,600	-	-12.31%	-	-
05/21	2,142	2,181	2,120	2,165	+1.26%	367,100	-	-12.98%	-	-
05/20	2,199	2,203	2,116	2,138	-4.17%	453,400	-	-14.75%	-	-
05/19	2,254	2,254	2,180	2,231	-1.02%	551,500	-	-11.85%	-	-
05/18	2,392	2,403	2,245	2,254	-6.24%	485,100	-	-11.78%	-	-
05/15	2,400	2,475	2,363	2,404	+1.01%	369,300	-	-6.5%	-	-
05/14	2,422	2,477	2,373	2,380	-3.72%	485,300	-	-7.86%	-	-
05/13	2,443	2,548	2,370	2,472	+6.92%	677,400	-	-4.74%	-	-
05/12	2,665	2,678	2,215	2,312	-13.21%	719,600	-	-11.15%	-	-
05/11	2,675	2,678	2,623	2,664	+0.57%	292,300	-	+1.68%	-	-
05/08	2,612	2,653	2,563	2,649	+0.84%	252,100	-	+1.18%	-	-
05/07	2,650	2,669	2,605	2,627	+1.82%	427,200	-	+0.23%	-	-
05/01	2,540	2,632	2,522	2,580	+2.3%	451,300	-	-1.86%	-	-
04/30	2,549	2,559	2,491	2,522	-5.05%	603,100	-	-4.36%	-	-
04/28	2,434	2,680	2,429	2,656	+9.26%	692,900	-	+0.3%	-	-

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	8,760 876 8/14	4,320 432 4/1	1,500,800 15,008,000 4/16	-	-	1521億1384万 3/31
2011年 3月期	8,470 847 4/6	5,290 529 3/17	589,300 5,893,000 1/17	1658億1779万	1035億6270万	1203億9898万 3/31
2012年 3月期	6,290 629 4/4	3,570 357 1/10	627,400 6,274,000 3/9	1231億3977万	698億9014万	888億7990万 3/30
2013年 3月期	5,600 560 2/5	2,230 223 8/6	1,158,500 11,585,000 2/5	1096億3159万	436億5686万	994億5152万 3/29
2014年 3月期	6,480 648 5/22	3,150 315 2/17	805,500 8,055,000 5/21	1268億5942万	616億6777万	751億4358万 3/31
2015年 3月期	5,560 556 7/4	3,160 316 1/30	3,592,900 35,929,000 5/20	1088億4851万	618億6354万	638億1718万 3/31
2016年 3月期	4,260 426 6/8	2,540 254 2/12	1,089,500 10,895,000 5/13	833億9832万	497億2576万	641億9916万 3/31
2017年 3月期	4,250 425 3/2 425 2/20	2,610 261 6/27	597,200 5,972,000 2/20	832億255万	510億9615万	757億225万 3/31
2018年 3月期	3,890 389 4/10	2,710 271 8/15 271 8/14	1,254,400 12,544,000 8/30	761億5480万	530億5386万	624億2301万 3/30
2019年 3月期	4,390 10/2	2,498 12/25	1,265,600 8/6	859億4334万	489億352万	525億2863万 3/29
2020年 3月期	2,807 4/5	1,292 3/17	1,072,700 10/18	549億5283万	252億9357万	306億2207万 3/31
2021年 3月期	2,569 2/24	1,427 7/2	671,100 8/28	502億9349万	279億3648万	418億3453万 3/31
2022年 3月期	4,590 3/25	1,531 8/20	2,695,900 3/15	898億5875万	299億7249万	805億4627万 3/31
2023年 3月期	4,430 4/5	1,722 10/31	1,965,500 5/12	867億2642万	337億1171万	376億3892万 3/31
2024年 3月期	1,972 4/4	1,143 1/18	3,469,300 1/26	386億598万	223億7659万	266億1950万 3/29
2025年 3月期	1,949 3/3	1,150 8/5	2,576,900 3/3	381億5571万	225億1363万	333億2740万 3/31
2026年 3月期	3,865 3/2	1,438 4/7	2,029,000 1/8	756億6537万	281億5182万	456億7740万 3/31
最新	2,713 2026/9/25		482,400	531億1259万

大平洋金属（5541）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