- 5707
- 2026/09/25
- 時価
- 168億円
- PER 予
- 4.89倍
- 2010年以降
- 赤字-60.69倍
（2010-2026年） - PBR
- 0.92倍
- 2010年以降
- 0.35-10.32倍
（2010-2026年） - 配当 予
- 0%
- ROE 予
- 18.83%
- ROA 予
- 3.2%
- 資料
- Link
- CSV,JSON
東邦亜鉛（5707）の時価総額の推移
- 2010年3月31日
- 623億5754万
- 2011年3月31日
- 527億1182万
- 2012年3月30日
- 506億7399万
- 2013年3月29日
- 514億8912万
- 2014年3月31日
- 425億477万
- 2015年3月31日
- 514億6713万
- 2016年3月31日
- 387億172万
- 2017年3月31日
- 741億4271万
- 2018年3月30日
- 687億726万
- 2019年3月29日
- 425億59万
- 2020年3月31日
- 162億9403万
- 2021年3月31日
- 324億3826万
- 2022年3月31日
- 400億97万
- 2023年3月31日
- 276億3102万
- 2024年3月29日
- 155億6012万
- 2025年3月31日
- 83億2316万
- 2026年3月31日
- 162億8480万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 928 | 946 | 922 | 926 | -0.54% | 324,400 | - | -12.06% | - | - |
| 09/24 | 965 | 965 | 931 | 931 | -4.32% | 488,200 | - | -12.25% | - | - |
| 09/18 | 979 | 994 | 969 | 973 | +0.93% | 508,600 | - | -8.81% | - | - |
| 09/17 | 987 | 992 | 948 | 964 | -1.93% | 460,200 | - | -9.99% | - | - |
| 09/16 | 942 | 983 | 939 | 983 | +3.8% | 383,600 | - | -8.47% | - | - |
| 09/15 | 941 | 958 | 935 | 947 | -1.56% | 308,100 | - | -11.91% | - | - |
| 09/14 | 957 | 975 | 937 | 962 | -0.72% | 420,700 | - | -10.68% | - | - |
| 09/11 | 961 | 972 | 933 | 969 | -3.68% | 691,200 | - | -10.03% | - | - |
| 09/10 | 1,042 | 1,049 | 995 | 1,006 | -3.73% | 537,700 | - | -6.51% | - | - |
| 09/09 | 1,000 | 1,049 | 994 | 1,045 | +5.03% | 588,100 | - | -2.7% | - | - |
| 09/08 | 1,020 | 1,056 | 993 | 995 | -1.87% | 706,000 | - | -6.84% | - | - |
| 09/07 | 1,042 | 1,051 | 1,001 | 1,014 | +0.1% | 631,600 | - | -4.61% | - | - |
| 09/04 | 1,062 | 1,084 | 1,010 | 1,013 | -4.34% | 702,700 | - | -4.25% | - | - |
| 09/03 | 1,039 | 1,080 | 1,001 | 1,059 | +4.54% | 898,600 | - | +0.86% | - | - |
| 09/02 | 1,059 | 1,061 | 998 | 1,013 | -7.66% | 888,700 | - | -2.6% | - | - |
| 09/01 | 1,072 | 1,127 | 1,057 | 1,097 | 0% | 833,900 | - | +6.3% | - | - |
| 08/31 | 1,123 | 1,137 | 1,081 | 1,097 | -7.19% | 1,249,900 | - | +7.23% | - | - |
| 08/28 | 1,199 | 1,233 | 1,177 | 1,182 | -2.48% | 1,181,800 | - | +16.91% | - | - |
| 08/27 | 1,202 | 1,219 | 1,146 | 1,212 | -1.62% | 1,909,100 | - | +21.44% | - | - |
| 08/26 | 1,150 | 1,284 | 1,146 | 1,232 | +6.85% | 3,154,700 | - | +25.46% | - | - |
| 08/25 | 1,221 | 1,292 | 1,138 | 1,153 | -3.27% | 2,307,200 | - | +19.36% | - | - |
| 08/24 | 1,150 | 1,229 | 1,126 | 1,192 | +4.1% | 1,569,600 | - | +25.47% | - | - |
| 08/21 | 1,141 | 1,152 | 1,086 | 1,145 | -0.78% | 1,219,600 | - | +22.46% | - | - |
| 08/20 | 1,102 | 1,188 | 1,097 | 1,154 | +9.38% | 1,439,300 | - | +25.03% | - | - |
| 08/19 | 1,080 | 1,096 | 1,049 | 1,055 | -6.06% | 728,600 | - | +16.06% | - | - |
| 08/18 | 1,080 | 1,171 | 1,072 | 1,123 | +3.12% | 1,318,900 | - | +24.78% | - | - |
| 08/17 | 1,051 | 1,204 | 1,049 | 1,089 | +0.74% | 1,762,500 | - | +22.64% | - | - |
| 08/14 | 1,104 | 1,129 | 1,049 | 1,081 | +5.16% | 1,546,000 | - | +23.4% | - | - |
| 08/13 | 1,009 | 1,045 | 998 | 1,028 | +2.19% | 521,800 | - | +18.98% | - | - |
| 08/12 | 998 | 1,050 | 990 | 1,006 | +0.1% | 748,700 | - | +17.66% | - | - |
| 08/10 | 963 | 1,014 | 959 | 1,005 | +5.57% | 583,200 | - | +18.24% | - | - |
| 08/07 | 951 | 976 | 938 | 952 | +0.74% | 282,900 | - | +12.8% | - | - |
| 08/06 | 960 | 1,014 | 936 | 945 | -1.36% | 690,100 | - | +12.63% | - | - |
| 08/05 | 915 | 964 | 909 | 958 | +5.86% | 549,300 | - | +15.01% | - | - |
| 08/04 | 860 | 915 | 860 | 905 | +4.5% | 315,800 | - | +9.56% | - | - |
| 08/03 | 836 | 872 | 822 | 866 | -1.7% | 304,300 | - | +5.48% | - | - |
| 07/31 | 843 | 904 | 828 | 881 | +8.36% | 580,600 | - | +7.7% | - | - |
| 07/30 | 807 | 828 | 794 | 813 | +0.99% | 306,700 | - | -0.25% | - | - |
| 07/29 | 827 | 837 | 774 | 805 | -3.25% | 462,100 | - | -1.11% | - | - |
| 07/28 | 873 | 873 | 815 | 832 | -3.03% | 492,800 | - | +2.09% | - | - |
| 07/27 | 820 | 860 | 820 | 858 | +5.93% | 339,100 | - | +5.02% | - | - |
| 07/24 | 822 | 829 | 809 | 810 | -3.91% | 272,500 | - | -0.98% | - | - |
| 07/23 | 836 | 873 | 835 | 843 | +1.69% | 360,900 | - | +2.55% | - | - |
| 07/22 | 833 | 858 | 822 | 829 | +1.97% | 346,400 | - | +0.61% | - | - |
| 07/21 | 774 | 822 | 770 | 813 | +6.69% | 363,400 | - | -1.57% | - | - |
| 07/17 | 792 | 792 | 742 | 762 | -6.04% | 561,500 | - | -8.19% | - | - |
| 07/16 | 833 | 841 | 808 | 811 | -4.25% | 234,200 | - | -2.76% | - | - |
| 07/15 | 850 | 863 | 820 | 847 | +3.29% | 347,000 | - | +1.68% | - | - |
| 07/14 | 810 | 822 | 796 | 820 | +1.49% | 211,100 | - | -1.44% | - | - |
| 07/13 | 824 | 839 | 798 | 808 | -2.77% | 259,800 | - | -3% | - | - |
| 07/10 | 792 | 842 | 789 | 831 | +6.27% | 318,500 | - | -0.48% | - | - |
| 07/09 | 791 | 799 | 771 | 782 | -1.14% | 286,900 | - | -6.68% | - | - |
| 07/08 | 797 | 811 | 781 | 791 | -2.35% | 331,200 | - | -6.28% | - | - |
| 07/07 | 847 | 851 | 801 | 810 | -6.03% | 402,900 | - | -4.82% | - | - |
| 07/06 | 868 | 930 | 850 | 862 | +0.47% | 647,000 | - | +0.58% | - | - |
| 07/03 | 833 | 859 | 812 | 858 | +3.13% | 406,600 | - | -0.46% | - | - |
| 07/02 | 791 | 847 | 791 | 832 | +3.87% | 541,100 | - | -4.04% | - | - |
| 07/01 | 782 | 803 | 781 | 801 | +3.09% | 237,700 | - | -8.25% | - | - |
| 06/30 | 785 | 786 | 762 | 777 | -1.02% | 195,700 | - | -11.8% | - | - |
| 06/29 | 810 | 815 | 763 | 785 | -1.75% | 318,200 | - | -11.9% | - | - |
| 06/26 | 777 | 801 | 776 | 799 | +1.52% | 245,100 | - | -11.32% | - | - |
| 06/25 | 802 | 811 | 782 | 787 | -1.01% | 220,500 | - | -13.71% | - | - |
| 06/24 | 832 | 842 | 791 | 795 | -4.33% | 257,700 | - | -13.59% | - | - |
| 06/23 | 892 | 892 | 830 | 831 | -7.15% | 204,100 | - | -10.36% | - | - |
| 06/22 | 876 | 897 | 873 | 895 | +2.17% | 160,500 | - | -4.28% | - | - |
| 06/19 | 892 | 907 | 869 | 876 | -3.31% | 270,100 | - | -6.91% | - | - |
| 06/18 | 888 | 926 | 887 | 906 | +0.44% | 179,900 | - | -4.73% | - | - |
| 06/17 | 866 | 921 | 862 | 902 | +2.38% | 222,100 | - | -6.24% | - | - |
| 06/16 | 909 | 923 | 878 | 881 | -1.45% | 280,700 | - | -9.73% | - | - |
| 06/15 | 892 | 918 | 889 | 894 | +4.07% | 286,100 | - | -9.79% | - | - |
| 06/12 | 824 | 866 | 824 | 859 | +8.19% | 403,100 | - | -14.36% | - | - |
| 06/11 | 797 | 797 | 767 | 794 | -3.52% | 493,400 | - | -21.93% | - | - |
| 06/10 | 836 | 850 | 812 | 823 | -2.14% | 334,700 | - | -20.25% | - | - |
| 06/09 | 875 | 883 | 835 | 841 | -2.1% | 344,600 | - | -19.6% | - | - |
| 06/08 | 873 | 892 | 850 | 859 | -6.43% | 376,500 | - | -18.81% | - | - |
| 06/05 | 918 | 944 | 913 | 918 | -0.76% | 245,500 | - | -14.29% | - | - |
| 06/04 | 946 | 946 | 922 | 925 | -5.23% | 242,100 | - | -14.59% | - | - |
| 06/03 | 962 | 993 | 957 | 976 | +3.06% | 270,000 | - | -10.79% | - | - |
| 06/02 | 960 | 967 | 916 | 947 | -3.17% | 456,500 | - | -14.38% | - | - |
| 06/01 | 1,000 | 1,010 | 956 | 978 | -1.61% | 249,700 | - | -12.76% | - | - |
| 05/29 | 1,010 | 1,016 | 982 | 994 | +1.12% | 282,300 | - | -12.58% | - | - |
| 05/28 | 1,004 | 1,009 | 962 | 983 | -1.99% | 341,800 | - | -14.67% | - | - |
| 05/27 | 1,035 | 1,051 | 999 | 1,003 | -2.72% | 207,800 | - | -14.2% | - | - |
| 05/26 | 1,037 | 1,050 | 1,013 | 1,031 | -0.58% | 265,500 | - | -12.92% | - | - |
| 05/25 | 1,055 | 1,094 | 1,032 | 1,037 | -1.8% | 309,200 | - | -13.22% | - | - |
| 05/22 | 1,002 | 1,065 | 1,002 | 1,056 | +6.56% | 441,600 | - | -12.44% | - | - |
| 05/21 | 1,014 | 1,018 | 991 | 991 | +1.75% | 308,800 | - | -18.5% | - | - |
| 05/20 | 1,019 | 1,019 | 954 | 974 | -6.17% | 694,100 | - | -20.62% | - | - |
| 05/19 | 1,061 | 1,071 | 1,015 | 1,038 | +0.29% | 549,900 | - | -16.29% | - | - |
| 05/18 | 1,117 | 1,126 | 1,026 | 1,035 | -8.97% | 729,500 | - | -17.4% | - | - |
| 05/15 | 1,154 | 1,188 | 1,102 | 1,137 | -3.97% | 1,076,300 | - | -9.98% | - | - |
| 05/14 | 1,213 | 1,224 | 1,168 | 1,184 | -4.21% | 591,900 | - | -6.62% | - | - |
| 05/13 | 1,252 | 1,267 | 1,225 | 1,236 | -1.2% | 514,300 | - | -2.68% | - | - |
| 05/12 | 1,242 | 1,299 | 1,222 | 1,251 | +2.96% | 656,600 | - | -1.42% | - | - |
| 05/11 | 1,200 | 1,237 | 1,192 | 1,215 | +1.67% | 369,800 | - | -4.18% | - | - |
| 05/08 | 1,175 | 1,199 | 1,147 | 1,195 | +2.14% | 435,300 | - | -5.68% | - | - |
| 05/07 | 1,203 | 1,228 | 1,155 | 1,170 | -0.26% | 479,200 | - | -7.66% | - | - |
| 05/01 | 1,159 | 1,192 | 1,159 | 1,173 | +2.89% | 418,200 | - | -7.57% | - | - |
| 04/30 | 1,164 | 1,174 | 1,136 | 1,140 | -4.52% | 434,900 | - | -10.24% | - | - |
| 04/28 | 1,199 | 1,210 | 1,171 | 1,194 | -0.83% | 543,700 | - | -6.28% | - | - |
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 | 5,290 529 9/10 | 2,490 249 4/1 | 864,800 8,648,000 5/29 | - | - | 623億5754万 3/31 |
| 2011年 3月期 | 4,920 492 4/8 | 2,870 287 8/27 287 8/25 | 595,500 5,955,000 3/29 | 668億4076万 | 389億9044万 | 527億1182万 3/31 |
| 2012年 3月期 | 4,490 449 5/2 | 2,660 266 10/4 | 726,500 7,265,000 5/12 | 609億9899万 | 361億3748万 | 506億7399万 3/30 |
| 2013年 3月期 | 4,190 419 2/5 419 2/4 | 2,330 233 8/7 | 465,500 4,655,000 3/8 | 569億2333万 | 316億5426万 | 514億8912万 3/29 |
| 2014年 3月期 | 4,160 416 5/22 | 2,610 261 6/27 | 385,600 3,856,000 3/24 | 565億1577万 | 354億5821万 | 425億477万 3/31 |
| 2015年 3月期 | 5,160 516 8/5 | 3,010 301 4/14 301 4/11 | 494,600 4,946,000 7/9 | 701億129万 | 408億9242万 | 514億6713万 3/31 |
| 2016年 3月期 | 5,010 501 5/14 | 2,140 214 1/21 | 705,900 7,059,000 2/9 | 680億6346万 | 290億7301万 | 387億172万 3/31 |
| 2017年 3月期 | 6,450 645 2/21 | 2,400 240 4/8 | 749,000 7,490,000 2/7 | 876億2661万 | 326億525万 | 741億4271万 3/31 |
| 2018年 3月期 | 6,880 2/2 1/12 | 4,080 408 5/18 | 1,420,800 2/26 | 934億6838万 | 554億2892万 | 687億726万 3/30 |
| 2019年 3月期 | 5,400 4/19 | 3,010 2/15 | 874,300 10/24 | 733億6181万 | 408億9241万 | 425億59万 3/29 |
| 2020年 3月期 | 3,490 4/8 | 1,131 3/17 | 913,500 8/13 | 474億1346万 | 153億6522万 | 162億9403万 3/31 |
| 2021年 3月期 | 2,666 12/21 | 1,064 4/6 | 1,000,600 12/22 | 362億1899万 | 144億5499万 | 324億3826万 3/31 |
| 2022年 3月期 | 3,670 10/19 | 1,785 6/21 | 2,110,100 10/18 | 498億5886万 | 242億5015万 | 400億97万 3/31 |
| 2023年 3月期 | 3,215 4/18 | 1,958 3/23 | 2,318,000 3/31 | 436億7745万 | 266億45万 | 276億3102万 3/31 |
| 2024年 3月期 | 2,056 4/3 | 990 3/5 3/4 | 989,000 11/14 | 279億3183万 | 134億4966万 | 155億6012万 3/29 |
| 2025年 3月期 | 1,183 4/1 | 504 1/17 | 1,493,600 8/14 | 160億7167万 | 68億4710万 | 83億2316万 3/31 |
| 2026年 3月期 | 2,510 1/16 | 432 4/7 | 21,182,200 1/16 | 340億9965万 | 58億6894万 | 162億8480万 3/31 |
| 最新 | 926 2026/9/25 | 324,400 | 168億7202万 | |||
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。
