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	1,832	1,842	1,811	1,812	-1.25%	343,600	-	-1.52%	-	-
09/25	1,820	1,842	1,820	1,835	+0.94%	254,200	-	-0.22%	-	-
09/24	1,820	1,839	1,812	1,818	+0.5%	250,500	-	-1.2%	-	-
09/18	1,815	1,823	1,790	1,809	+0.22%	217,600	-	-1.79%	-	-
09/17	1,822	1,829	1,792	1,805	0%	228,400	-	-2.11%	-	-
09/16	1,740	1,809	1,740	1,805	+4.03%	254,200	-	-2.17%	-	-
09/15	1,708	1,746	1,700	1,735	+1.28%	161,100	-	-6.06%	-	-
09/14	1,698	1,738	1,695	1,713	-1.04%	194,500	-	-7.46%	-	-
09/11	1,700	1,744	1,693	1,731	-2.09%	324,700	-	-6.68%	-	-
09/10	1,806	1,814	1,751	1,768	-2.32%	245,300	-	-4.84%	-	-
09/09	1,788	1,829	1,780	1,810	+1.69%	234,000	-	-2.58%	-	-
09/08	1,846	1,855	1,780	1,780	-4.3%	222,900	-	-3.58%	-	-
09/07	1,858	1,876	1,846	1,860	+0.43%	177,400	-	+1.25%	-	-
09/04	1,875	1,884	1,846	1,852	-0.59%	241,600	-	+1.7%	-	-
09/03	1,890	1,903	1,853	1,863	-1.01%	310,700	-	+3.21%	-	-
09/02	1,927	1,951	1,870	1,882	-4.18%	409,900	-	+5.2%	-	-
09/01	1,911	1,980	1,890	1,964	+3.1%	310,700	-	+10.84%	-	-
08/31	1,898	1,905	1,868	1,905	-1.09%	229,400	-	+8.67%	-	-
08/28	1,881	1,948	1,877	1,926	+2.39%	277,700	-	+10.94%	-	-
08/27	1,940	1,948	1,874	1,881	-3.54%	335,700	-	+9.36%	-	-
08/26	1,918	1,968	1,903	1,950	+2.31%	303,700	-	+14.44%	-	-
08/25	1,893	1,908	1,882	1,906	+0.26%	240,500	-	+13.12%	-	-
08/24	1,900	1,940	1,894	1,901	+1.82%	270,200	-	+14.04%	-	-
08/21	1,830	1,887	1,814	1,867	+2.3%	264,000	-	+13.08%	-	-
08/20	1,807	1,837	1,771	1,825	+1.73%	231,500	-	+11.48%	-	-
08/19	1,831	1,841	1,786	1,794	-3.55%	318,700	-	+10.47%	-	-
08/18	1,873	1,893	1,841	1,860	+0.05%	234,600	-	+15.46%	-	-
08/17	1,870	1,889	1,851	1,859	+0.22%	138,000	-	+16.55%	-	-
08/14	1,808	1,892	1,797	1,855	+0.54%	304,100	-	+17.41%	-	-
08/13	1,844	1,909	1,829	1,845	-0.27%	293,300	-	+17.97%	-	-
08/12	1,815	1,908	1,782	1,850	+0.54%	482,900	-	+19.43%	-	-
08/10	1,810	1,914	1,810	1,840	+2.39%	872,800	-	+19.79%	-	-
08/07	1,815	1,853	1,785	1,797	-0.61%	466,900	-	+17.99%	-	-
08/06	1,780	1,855	1,763	1,808	+2.44%	992,800	-	+19.74%	-	-
08/05	1,550	1,804	1,547	1,765	+15.59%	1,168,500	-	+17.82%	-	-
08/04	1,530	1,546	1,516	1,527	-0.26%	265,200	-	+2.69%	-	-
08/03	1,472	1,545	1,442	1,531	+3.38%	455,800	-	+3.1%	-	-
07/31	1,476	1,500	1,451	1,481	+2.28%	384,900	-	-0.27%	-	-
07/30	1,441	1,469	1,433	1,448	-0.34%	246,100	-	-2.56%	-	-
07/29	1,461	1,471	1,421	1,453	-0.14%	374,100	-	-2.61%	-	-
07/28	1,486	1,486	1,450	1,455	-2.87%	383,200	-	-2.87%	-	-
07/27	1,507	1,510	1,466	1,498	+1.08%	364,700	-	-0.53%	-	-
07/24	1,500	1,506	1,476	1,482	-1.98%	216,300	-	-1.98%	-	-
07/23	1,498	1,517	1,484	1,512	+1.75%	181,700	-	-0.59%	-	-
07/22	1,498	1,504	1,476	1,486	+0.2%	234,000	-	-2.81%	-	-
07/21	1,456	1,487	1,447	1,483	+2.63%	200,100	-	-3.64%	-	-
07/17	1,491	1,494	1,414	1,445	-4.11%	474,800	-	-6.89%	-	-
07/16	1,510	1,522	1,491	1,507	-0.07%	273,500	-	-3.89%	-	-
07/15	1,517	1,526	1,491	1,508	-0.2%	148,200	-	-4.56%	-	-
07/14	1,465	1,515	1,457	1,511	+3.42%	283,000	-	-5.15%	-	-
07/13	1,485	1,509	1,458	1,461	-0.75%	236,200	-	-8.97%	-	-
07/10	1,477	1,487	1,463	1,472	0%	230,300	-	-9.19%	-	-
07/09	1,454	1,477	1,442	1,472	+1.1%	258,300	-	-10.19%	-	-
07/08	1,470	1,489	1,454	1,456	-1.95%	339,600	-	-12.08%	-	-
07/07	1,520	1,523	1,465	1,485	-1.72%	345,900	-	-11.55%	-	-
07/06	1,526	1,536	1,503	1,511	-0.2%	219,100	-	-10.96%	-	-
07/03	1,489	1,520	1,483	1,514	+1.95%	250,500	-	-11.67%	-	-
07/02	1,500	1,510	1,479	1,485	-1%	215,100	-	-14.16%	-	-
07/01	1,483	1,507	1,477	1,500	+1.15%	212,100	-	-14.24%	-	-
06/30	1,490	1,506	1,483	1,483	-0.74%	213,500	-	-16.12%	-	-
06/29	1,525	1,536	1,465	1,494	-1.13%	355,800	-	-16.58%	-	-
06/26	1,534	1,541	1,503	1,511	-0.98%	259,300	-	-16.52%	-	-
06/25	1,590	1,599	1,526	1,526	-3.96%	338,400	-	-16.43%	-	-
06/24	1,610	1,639	1,570	1,589	-0.69%	263,600	-	-13.59%	-	-
06/23	1,645	1,664	1,600	1,600	-3.21%	284,500	-	-13.42%	-	-
06/22	1,666	1,682	1,636	1,653	-0.42%	200,000	-	-10.99%	-	-
06/19	1,678	1,682	1,646	1,660	-2.47%	302,800	-	-10.9%	-	-
06/18	1,719	1,745	1,698	1,702	-0.12%	187,000	-	-8.98%	-	-
06/17	1,745	1,753	1,701	1,704	-1.62%	308,800	-	-9.02%	-	-
06/16	1,798	1,798	1,724	1,732	-5.3%	341,400	-	-7.33%	-	-
06/15	1,877	1,877	1,817	1,829	+0.22%	189,500	-	-1.88%	-	-
06/12	1,850	1,880	1,813	1,825	+0.5%	220,700	-	-1.56%	-	-
06/11	1,800	1,831	1,781	1,816	-0.82%	210,500	-	-1.63%	-	-
06/10	1,800	1,861	1,783	1,831	+1.05%	290,500	-	-0.22%	-	-
06/09	1,881	1,892	1,787	1,812	-2.48%	291,300	-	-0.49%	-	-
06/08	1,823	1,879	1,797	1,858	-3.78%	337,200	-	+2.77%	-	-
06/05	1,885	1,938	1,823	1,931	+1.36%	242,300	-	+7.7%	-	-
06/04	1,957	1,958	1,900	1,905	-5.08%	234,100	-	+7.38%	-	-
06/03	2,020	2,039	1,979	2,007	+2.61%	304,900	-	+14.29%	-	-
06/02	1,903	1,965	1,867	1,956	+2.14%	279,200	-	+12.8%	-	-
06/01	1,907	1,924	1,870	1,915	-0.42%	332,200	-	+11.66%	-	-
05/29	1,993	2,017	1,923	1,923	-2.19%	262,200	-	+13.25%	-	-
05/28	1,971	1,973	1,911	1,966	-0.35%	285,000	-	+17.02%	-	-
05/27	2,070	2,074	1,972	1,973	-4.55%	347,600	-	+18.71%	-	-
05/26	1,979	2,067	1,954	2,067	+5.08%	371,000	-	+25.65%	-	-
05/25	1,931	1,997	1,909	1,967	+3.2%	295,400	-	+21.05%	-	-
05/22	1,895	1,922	1,875	1,906	+2.64%	380,200	-	+18.39%	-	-
05/21	1,823	1,877	1,809	1,857	+3.34%	320,500	-	+16.28%	-	-
05/20	1,800	1,821	1,785	1,797	-1.7%	281,300	-	+13.45%	-	-
05/19	1,802	1,839	1,786	1,828	+1.78%	384,800	-	+16.14%	-	-
05/18	1,820	1,840	1,781	1,796	-2.81%	410,800	-	+14.91%	-	-
05/15	1,853	1,899	1,836	1,848	+3.41%	611,800	-	+19.15%	-	-
05/14	1,590	1,941	1,554	1,787	+11.48%	1,315,400	-	+16.27%	-	-
05/13	1,569	1,609	1,562	1,603	+1.01%	208,000	-	+5.18%	-	-
05/12	1,612	1,627	1,576	1,587	-0.56%	253,300	-	+4.55%	-	-
05/11	1,613	1,621	1,591	1,596	-1.05%	209,400	-	+5.56%	-	-
05/08	1,550	1,613	1,547	1,613	+4.54%	396,600	-	+7.18%	-	-
05/07	1,531	1,544	1,515	1,543	+3.14%	264,500	-	+3.14%	-	-
05/01	1,485	1,508	1,463	1,496	+2.12%	250,700	-	+0.61%	-	-
04/30	1,461	1,524	1,444	1,465	-1.74%	350,600	-	-0.95%	-	-

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	266 3/29 6/11	150 4/1	536,000 6/1	-	-	113億8723万 3/31
2011年 3月期	294 5/14 5/13	142 3/15	629,000 2/10	128億2699万	61億9535万	113億4360万 3/31
2012年 3月期	397 11/29	198 8/9	7,373,000 11/29	173億2080万	86億3858万	113億8723万 3/30
2013年 3月期	279 4/26	185 11/14	609,000 5/14	121億7255万	80億7140万	92億576万 3/29
2014年 3月期	345 7/16	201 4/2	2,424,000 5/15	150億5208万	87億6947万	101億4993万 3/31
2015年 3月期	355 2/23	233 4/30 4/14 他2件	3,186,000 11/26	154億8837万	101億6561万	137億9336万 3/31
2016年 3月期	465 6/8	228 2/12	2,255,000 5/13	202億8759万	99億4746万	115億1417万 3/31
2017年 3月期	563 1/30	250 4/6	822,000 12/6	245億6325万	109億730万	206億6609万 3/31
2018年 3月期	965 10/30	443 4/13	2,716,100 3/20	421億221万	193億2775万	308億5283万 3/30
2019年 3月期	837 5/21	482 12/25	2,121,800 5/15	365億1766万	210億2929万	270億3405万 3/29
2020年 3月期	823 11/12	445 3/13	502,200 5/14	359億686万	194億1500万	234億1043万 3/31
2021年 3月期	1,157 3/16	460 8/3	2,020,200 3/9	504億7902万	200億6944万	434億1842万 3/31
2022年 3月期	2,045 10/19	947 4/26	2,088,000 10/20	892億2178万	413億1688万	637億9060万 3/31
2023年 3月期	1,614 4/19	1,137 7/15	950,400 5/13	704億1758万	496億644万	578億5068万 3/31
2024年 3月期	1,584 7/26	1,127 12/14	1,017,800 9/28	691億870万	491億7014万	503億9646万 3/29
2025年 3月期	1,458 5/14	972 8/5	906,200 8/30	636億1142万	424億761万	393億3508万 3/31
2026年 3月期	1,520 3/31	804 4/7	1,328,500 3/31	663億1643万	350億7790万	556億7818万 3/31
最新	1,812 2026/9/28		343,600	790億5617万

大紀アルミニウム工業所（5702）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート