ちゅうぎん FG（5832）の時価総額の推移

2023年3月31日: 1633億917万
2024年3月29日: 2392億7969万
2025年3月31日: 2987億8189万
2026年3月31日: 4920億5692万

2025/12/05～2026/05/08

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
05/08	2,873	2,890	2,825	2,871	-2.58%	796,800	5304億7886万	-3.1%	11.34	0.82
05/07	2,938	2,974	2,868	2,947	+3.55%	1,067,000	5445億2149万	-0.41%	11.64	0.84
05/01	2,933	2,997	2,828	2,846	-2.77%	1,705,200	5258億5957万	-3.79%	11.24	0.82
04/30	2,953	2,963	2,884	2,927	-2.95%	480,500	5408億2606万	-1.11%	11.56	0.84
04/28	2,841	3,016	2,823	3,016	+7.33%	534,400	5572億7072万	+1.89%	11.91	0.86
04/27	2,762	2,823	2,728	2,810	+0.54%	275,600	5192億780万	-4.84%	11.1	0.8
04/24	2,848	2,848	2,759	2,795	-1.41%	336,100	5164億3623万	-5.25%	11.04	0.8
04/23	2,809	2,842	2,792	2,835	-0.32%	372,200	5238億2709万	-3.93%	11.2	0.81
04/22	2,915	2,920	2,830	2,844	-1.83%	428,600	5254億9003万	-3.72%	11.23	0.81
04/21	2,957	2,968	2,886	2,897	-2.26%	372,200	5352億8292万	-1.9%	11.44	0.83
04/20	3,037	3,038	2,957	2,964	-1.5%	278,200	5476億6261万	+0.51%	11.71	0.85
04/17	3,025	3,047	2,983	3,009	-0.69%	421,100	5559億7732万	+2.21%	11.89	0.86
04/16	3,088	3,090	3,030	3,030	-0.56%	226,800	5598億5752万	+3.24%	11.97	0.87
04/15	3,091	3,112	3,042	3,047	-0.23%	236,600	5629億9864万	+3.92%	12.04	0.87
04/14	3,096	3,097	3,044	3,054	-0.62%	255,600	5642億9204万	+4.3%	12.06	0.87
04/13	3,075	3,101	3,037	3,073	-0.42%	239,000	5678億269万	+5.31%	12.14	0.88
04/10	3,098	3,146	3,081	3,086	+0.62%	264,400	5702億472万	+5.9%	12.19	0.88
04/09	3,104	3,126	3,058	3,067	-1.1%	315,600	5666億9407万	+5.47%	12.12	0.88
04/08	3,141	3,156	3,073	3,101	+3.13%	426,500	5729億7630万	+7.04%	12.25	0.89
04/07	3,001	3,053	2,996	3,007	+0.2%	327,800	5556億778万	+3.9%	11.88	0.86
04/06	3,004	3,033	2,984	3,001	+0.54%	187,400	5544億9915万	+3.63%	11.86	0.86
04/03	3,042	3,045	2,968	2,985	-0.93%	387,200	5515億4281万	+2.75%	11.79	0.86
04/02	3,141	3,158	3,008	3,013	-1.92%	475,200	5567億1641万	+3.47%	11.9	0.86
04/01	2,936	3,095	2,927	3,072	+10.98%	1,138,600	5676億1792万	+5.39%	12.14	0.88
03/31	2,749	2,827	2,709	2,768	-0.75%	438,900	5114億4740万	-5.24%	12.39	0.79
03/30	2,730	2,802	2,726	2,789	-4.55%	391,600	5153億2760万	-5.26%	12.49	0.8
03/27	2,874	2,947	2,872	2,922	+1%	599,800	5399億220万	-1.58%	13.08	0.84
03/26	2,925	2,939	2,841	2,893	-1.09%	290,200	5345億4383万	-3.08%	12.95	0.83
03/25	2,929	2,947	2,909	2,925	+3.14%	434,500	5404億5652万	-2.47%	13.1	0.84
03/24	2,835	2,858	2,798	2,836	+3.69%	320,300	5240億1186万	-5.97%	12.7	0.81
03/23	2,718	2,758	2,681	2,735	-3.32%	484,700	5053億4994万	-10%	12.25	0.78
03/19	2,842	2,883	2,818	2,829	-2.92%	377,400	5227億1846万	-7.79%	12.67	0.81
03/18	2,845	2,925	2,841	2,914	+3.66%	355,300	5384億2403万	-5.7%	13.05	0.83
03/17	2,830	2,865	2,795	2,811	+0.68%	303,200	5193億9257万	-9.5%	12.59	0.81
03/16	2,805	2,830	2,776	2,792	-1.45%	373,000	5158億8191万	-10.6%	12.5	0.8
03/13	2,756	2,842	2,752	2,833	+1.11%	569,600	5234億5754万	-9.6%	12.68	0.81
03/12	2,877	2,881	2,773	2,802	-4.69%	631,400	5177億2963万	-10.82%	12.55	0.8
03/11	2,976	3,014	2,939	2,940	-0.37%	293,800	5432億2809万	-6.55%	13.16	0.84
03/10	2,875	2,969	2,869	2,951	+4.98%	442,500	5452億6058万	-5.93%	13.21	0.85
03/09	2,728	2,837	2,728	2,811	-4.91%	567,800	5193億9257万	-10.22%	12.59	0.81
03/06	2,887	2,968	2,868	2,956	+0.03%	452,700	5461億8443万	-5.53%	13.23	0.85
03/05	2,930	3,011	2,913	2,955	+5.76%	619,600	5459億9966万	-5.26%	13.23	0.85
03/04	2,940	2,950	2,734	2,794	-7.18%	808,400	5162億5146万	-10.16%	12.51	0.8
03/03	3,030	3,105	3,008	3,010	-1.86%	549,200	5561億6209万	-3.09%	13.48	0.86
03/02	3,054	3,092	3,010	3,067	-4.51%	625,000	5666億9407万	-1%	13.73	0.88
02/27	3,174	3,219	3,138	3,212	+1.58%	646,700	5934億8593万	+4.08%	14.38	0.92
02/26	3,168	3,193	3,125	3,162	+1.74%	449,800	5842億4735万	+3.16%	14.16	0.91
02/25	3,216	3,230	3,104	3,108	-3.3%	589,200	5742億6970万	+2%	13.92	0.89
02/24	3,338	3,338	3,191	3,214	-4%	558,200	5938億5547万	+5.97%	14.39	0.92
02/20	3,370	3,383	3,341	3,348	-1.9%	308,000	6186億1485万	+11.04%	14.99	0.96
02/19	3,330	3,413	3,323	3,413	+3.14%	372,800	6306億2499万	+14.15%	15.28	0.98
02/18	3,311	3,339	3,285	3,309	+1.6%	279,300	6114億876万	+11.79%	14.82	0.95
02/17	3,330	3,374	3,253	3,257	-2.19%	486,400	6018億64万	+11.01%	14.58	0.93
02/16	3,420	3,425	3,302	3,330	-2.86%	618,600	6152億8896万	+14.47%	14.91	0.95
02/13	3,450	3,485	3,380	3,428	-0.78%	518,400	6333億9656万	+19.11%	15.35	0.98
02/12	3,382	3,481	3,350	3,455	+1.92%	521,000	6383億8539万	+21.4%	15.47	0.99
02/10	3,329	3,407	3,320	3,390	+2.29%	478,700	6263億7525万	+20.68%	15.18	0.97
02/09	3,322	3,329	3,277	3,314	+3.14%	526,600	6123億3262万	+19.42%	14.84	0.95
02/06	3,047	3,215	3,031	3,213	+4.12%	756,400	5936億7070万	+17.22%	14.39	0.92
02/05	3,050	3,107	3,032	3,086	+1.85%	484,600	5702億472万	+13.83%	13.82	0.88
02/04	2,900	3,071	2,897	3,030	+4.81%	700,200	5598億5752万	+12.85%	13.57	0.87
02/03	2,811	2,895	2,778	2,891	+5.94%	412,900	5341億7429万	+8.6%	12.94	0.83
02/02	2,825	2,828	2,729	2,729	-2.15%	319,900	5042億4131万	+3.21%	12.22	0.78
01/30	2,799	2,809	2,758	2,789	+0.9%	439,600	5153億2760万	+5.88%	12.49	0.8
01/29	2,710	2,774	2,701	2,764	+1.84%	283,700	5107億831万	+5.42%	12.38	0.79
01/28	2,708	2,730	2,693	2,714	-0.07%	314,900	5014億6974万	+4.02%	12.15	0.78
01/27	2,678	2,724	2,665	2,716	+0.15%	334,900	5018億3928万	+4.54%	12.16	0.78
01/26	2,705	2,743	2,690	2,712	-3.32%	376,700	5011億20万	+4.99%	12.14	0.78
01/23	2,755	2,808	2,752	2,805	+2%	299,600	5182億8394万	+9.19%	12.56	0.8
01/22	2,726	2,765	2,717	2,750	+2.04%	263,200	5081億2151万	+7.72%	12.31	0.79
01/21	2,665	2,705	2,636	2,695	-1.17%	301,600	4979億5908万	+6.19%	12.07	0.77
01/20	2,734	2,745	2,711	2,727	-0.87%	256,600	5038億7177万	+8.13%	12.21	0.78
01/19	2,754	2,763	2,719	2,751	-0.47%	306,900	5083億628万	+9.73%	12.32	0.79
01/16	2,725	2,778	2,719	2,764	+1.32%	252,500	5107億831万	+11%	12.38	0.79
01/15	2,656	2,729	2,655	2,728	+2.79%	301,600	5040億5654万	+10.36%	12.21	0.78
01/14	2,660	2,666	2,624	2,654	-0.34%	520,600	4903億8345万	+8.11%	11.88	0.76
01/13	2,700	2,704	2,653	2,663	+1.6%	307,700	4920億4640万	+9.05%	11.92	0.76
01/09	2,608	2,627	2,580	2,621	+1.94%	270,600	4842億8599万	+8.04%	11.73	0.75
01/08	2,599	2,611	2,570	2,571	-1.42%	237,600	4750億4742万	+6.5%	11.51	0.74
01/07	2,553	2,615	2,547	2,608	+2.27%	513,700	4818億8397万	+8.44%	11.68	0.75
01/06	2,548	2,573	2,546	2,550	+1.11%	315,300	4711億6722万	+6.52%	11.42	0.73
01/05	2,486	2,548	2,480	2,522	+2.06%	483,900	4659億9362万	+5.79%	11.29	0.72
2025
12/30	2,457	2,504	2,448	2,471	+0.53%	310,200	4565億7028万	+4.09%	11.06	0.72
12/29	2,450	2,462	2,437	2,458	+0.41%	242,400	4541億6825万	+3.93%	11.01	0.72
12/26	2,477	2,486	2,430	2,448	0%	270,600	4523億2053万	+3.95%	10.96	0.71
12/25	2,485	2,485	2,440	2,448	+0.2%	249,500	4523億2053万	+4.39%	10.96	0.71
12/24	2,476	2,489	2,428	2,443	-1.21%	254,200	4513億9667万	+4.71%	10.94	0.71
12/23	2,477	2,511	2,456	2,473	-0.36%	384,700	4569億3982万	+6.55%	11.07	0.72
12/22	2,495	2,516	2,482	2,482	+0.77%	469,300	4586億276万	+7.45%	11.11	0.72
12/19	2,434	2,480	2,434	2,463	+1.48%	494,800	4550億9210万	+7.09%	11.03	0.72
12/18	2,430	2,455	2,381	2,427	+3.5%	589,000	4484億4033万	+5.94%	10.87	0.71
12/17	2,350	2,368	2,320	2,345	-0.21%	254,300	4332億8907万	+2.67%	10.5	0.68
12/16	2,401	2,415	2,345	2,350	-2.97%	296,500	4342億1293万	+3.12%	10.52	0.68
12/15	2,373	2,428	2,366	2,422	+2.41%	338,500	4475億1647万	+6.51%	10.84	0.71
12/12	2,338	2,383	2,326	2,365	+2.83%	369,800	4369億8450万	+4.46%	10.59	0.69
12/11	2,362	2,371	2,300	2,300	-1.79%	252,700	4249億7436万	+1.86%	10.3	0.67
12/10	2,331	2,354	2,318	2,342	+0.56%	299,000	4327億3476万	+3.95%	10.49	0.68
12/09	2,329	2,341	2,321	2,329	+0.6%	218,900	4303億3273万	+3.7%	10.43	0.68
12/08	2,314	2,320	2,292	2,315	+0.39%	185,400	4277億4593万	+3.39%	10.36	0.67
12/05	2,316	2,328	2,295	2,306	-1.03%	252,700	4260億8298万	+3.27%	10.32	0.67

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
2023年 3月期	1,003 1/13	867 3/16	1,590,300 3/14	1853億2577万	1601億9685万	1633億917万 3/31
2024年 3月期	1,367 3/26	845 6/8	1,267,900 3/26	2525億8258万	1561億3188万	2392億7969万 3/29
2025年 3月期	1,788 3/27	1,229 4/17	1,614,800 5/13	3303億7137万	2270億8412万	2987億8189万 3/31
2026年 3月期	3,485 2/13	1,230 4/7	1,429,600 5/14	6439億2854万	2272億6889万	4920億5692万 3/31
最新	2,871 2026/5/8		796,800	5304億7886万

ちゅうぎん FG（5832）の時価総額の推移

2025/12/05～2026/05/08

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート