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
10/02	1,510	1,520	1,493	1,493	-1.19%	10,400	-	-1.65%	-	-
10/01	1,538	1,538	1,510	1,511	-1.76%	21,300	-	-0.4%	-	-
09/30	1,503	1,545	1,503	1,538	+1.18%	26,700	-	+1.45%	-	-
09/29	1,517	1,548	1,501	1,520	-0.65%	13,600	-	+0.46%	-	-
09/28	1,538	1,552	1,521	1,530	-0.52%	7,400	-	+1.26%	-	-
09/25	1,546	1,562	1,520	1,538	+0.13%	22,200	-	+1.99%	-	-
09/24	1,535	1,540	1,511	1,536	+1.59%	32,900	-	+2.06%	-	-
09/18	1,516	1,524	1,511	1,512	+0.07%	12,400	-	+0.53%	-	-
09/17	1,512	1,536	1,511	1,511	-0.07%	11,700	-	+0.53%	-	-
09/16	1,504	1,524	1,504	1,512	+0.07%	6,400	-	+0.67%	-	-
09/15	1,488	1,522	1,488	1,511	+1.89%	16,400	-	+0.67%	-	-
09/14	1,484	1,500	1,480	1,483	+0.2%	9,800	-	-1.2%	-	-
09/11	1,480	1,484	1,450	1,480	-0.8%	26,100	-	-1.53%	-	-
09/10	1,525	1,530	1,491	1,492	-2.61%	30,200	-	-0.93%	-	-
09/09	1,525	1,539	1,517	1,532	+0.33%	15,000	-	+1.66%	-	-
09/08	1,557	1,557	1,524	1,527	-1.48%	19,500	-	+1.33%	-	-
09/07	1,530	1,558	1,530	1,550	+1.31%	37,700	-	+2.85%	-	-
09/04	1,515	1,539	1,515	1,530	0%	43,000	-	+1.59%	-	-
09/03	1,532	1,543	1,530	1,530	+0.2%	10,600	-	+1.59%	-	-
09/02	1,530	1,536	1,516	1,527	-0.65%	70,600	-	+1.46%	-	-
09/01	1,532	1,552	1,532	1,537	+0.52%	8,400	-	+2.06%	-	-
08/31	1,515	1,545	1,502	1,529	0%	29,900	-	+1.53%	-	-
08/28	1,500	1,548	1,500	1,529	+1.59%	18,500	-	+1.46%	-	-
08/27	1,490	1,523	1,490	1,505	+0.94%	36,300	-	-0.13%	-	-
08/26	1,476	1,505	1,476	1,491	+1.02%	24,300	-	-1.06%	-	-
08/25	1,472	1,489	1,469	1,476	+0.14%	50,400	-	-1.99%	-	-
08/24	1,471	1,480	1,461	1,474	+0.34%	33,600	-	-2.12%	-	-
08/21	1,455	1,469	1,437	1,469	+0.48%	25,700	-	-2.46%	-	-
08/20	1,453	1,463	1,447	1,462	+1.11%	21,900	-	-2.92%	-	-
08/19	1,481	1,481	1,431	1,446	-2.36%	40,400	-	-3.98%	-	-
08/18	1,493	1,505	1,481	1,481	-2.31%	29,000	-	-1.73%	-	-
08/17	1,481	1,516	1,481	1,516	+2.5%	29,200	-	+0.6%	-	-
08/14	1,469	1,488	1,450	1,479	+0.07%	55,100	-	-1.86%	-	-
08/13	1,491	1,495	1,461	1,478	-0.74%	34,100	-	-1.92%	-	-
08/12	1,512	1,515	1,457	1,489	-1.97%	46,700	-	-1.33%	-	-
08/10	1,536	1,553	1,507	1,519	-0.78%	24,100	-	+0.6%	-	-
08/07	1,545	1,545	1,521	1,531	-0.97%	17,400	-	+1.46%	-	-
08/06	1,517	1,551	1,509	1,546	+1.31%	22,600	-	+2.52%	-	-
08/05	1,526	1,541	1,519	1,526	0%	21,900	-	+1.4%	-	-
08/04	1,517	1,533	1,488	1,526	+0.07%	37,200	-	+1.46%	-	-
08/03	1,532	1,532	1,477	1,525	-0.46%	32,900	-	+1.46%	-	-
07/31	1,519	1,554	1,519	1,532	+0.86%	31,700	-	+2.07%	-	-
07/30	1,506	1,527	1,497	1,519	-0.07%	19,000	-	+1.33%	-	-
07/29	1,540	1,540	1,486	1,520	-1.3%	36,300	-	+1.54%	-	-
07/28	1,540	1,548	1,500	1,540	-0.71%	45,800	-	+3.08%	-	-
07/27	1,549	1,577	1,542	1,551	+0.91%	33,300	-	+3.95%	-	-
07/24	1,561	1,561	1,516	1,537	-0.32%	45,300	-	+3.22%	-	-
07/23	1,523	1,542	1,505	1,542	+2.46%	94,700	-	+3.77%	-	-
07/22	1,492	1,545	1,490	1,505	+2.31%	65,100	-	+1.48%	-	-
07/21	1,458	1,511	1,457	1,471	+1.03%	32,000	-	-0.68%	-	-
07/17	1,472	1,481	1,430	1,456	-2.02%	44,600	-	-1.75%	-	-
07/16	1,457	1,499	1,448	1,486	+1.23%	17,100	-	+0.34%	-	-
07/15	1,459	1,477	1,449	1,468	+0.34%	25,800	-	-0.68%	-	-
07/14	1,468	1,477	1,456	1,463	-0.34%	15,500	-	-0.88%	-	-
07/13	1,491	1,502	1,467	1,468	-1.48%	20,600	-	-0.47%	-	-
07/10	1,505	1,505	1,480	1,490	-1.97%	19,800	-	+1.02%	-	-
07/09	1,484	1,520	1,480	1,520	+2.84%	17,600	-	+3.12%	-	-
07/08	1,548	1,548	1,478	1,478	-2.95%	25,200	-	+0.27%	-	-
07/07	1,530	1,578	1,515	1,523	+0.93%	19,300	-	+3.25%	-	-
07/06	1,499	1,541	1,492	1,509	+0.4%	31,500	-	+2.17%	-	-
07/03	1,481	1,520	1,481	1,503	+1.01%	19,700	-	+1.49%	-	-
07/02	1,473	1,542	1,470	1,488	+0.68%	24,200	-	-0.07%	-	-
07/01	1,471	1,492	1,441	1,478	-1%	30,700	-	-1.27%	-	-
06/30	1,478	1,497	1,474	1,493	-0.47%	20,800	-	-0.73%	-	-
06/29	1,481	1,500	1,467	1,500	+0.27%	18,000	-	-0.66%	-	-
06/26	1,458	1,500	1,438	1,496	+1.77%	28,900	-	-1.19%	-	-
06/25	1,472	1,473	1,445	1,470	+0.34%	17,200	-	-3.03%	-	-
06/24	1,447	1,476	1,447	1,465	+1.24%	17,200	-	-3.55%	-	-
06/23	1,504	1,504	1,441	1,447	-2.89%	22,900	-	-4.93%	-	-
06/22	1,494	1,530	1,481	1,490	+1.22%	74,800	-	-2.49%	-	-
06/19	1,475	1,493	1,461	1,472	+0.48%	20,000	-	-3.98%	-	-
06/18	1,485	1,490	1,455	1,465	-1.21%	16,000	-	-5.06%	-	-
06/17	1,453	1,513	1,452	1,483	+2.13%	24,000	-	-4.51%	-	-
06/16	1,476	1,480	1,440	1,452	-2.09%	17,800	-	-7.4%	-	-
06/15	1,464	1,499	1,436	1,483	+3.34%	20,700	-	-6.44%	-	-
06/12	1,418	1,447	1,406	1,435	+1.92%	28,000	-	-10.31%	-	-
06/11	1,401	1,418	1,367	1,408	-1.61%	34,700	-	-13.03%	-	-
06/10	1,422	1,452	1,394	1,431	+0.28%	46,000	-	-12.74%	-	-
06/09	1,489	1,489	1,400	1,427	-2.59%	53,000	-	-13.83%	-	-
06/08	1,470	1,480	1,429	1,465	-0.95%	28,800	-	-12.43%	-	-
06/05	1,503	1,526	1,479	1,479	-1.6%	27,200	-	-12.49%	-	-
06/04	1,505	1,522	1,450	1,503	-0.13%	37,500	-	-11.85%	-	-
06/03	1,558	1,567	1,501	1,505	-4.2%	35,800	-	-12.4%	-	-
06/02	1,634	1,634	1,551	1,571	-3.44%	28,900	-	-9.24%	-	-
06/01	1,671	1,671	1,618	1,627	-3.15%	21,400	-	-6.44%	-	-
05/29	1,689	1,708	1,661	1,680	-0.88%	17,800	-	-3.78%	-	-
05/28	1,650	1,695	1,647	1,695	+2.11%	24,100	-	-3.2%	-	-
05/27	1,634	1,685	1,634	1,660	+1.22%	13,700	-	-5.41%	-	-
05/26	1,560	1,656	1,553	1,640	+2.69%	30,600	-	-6.87%	-	-
05/25	1,581	1,597	1,535	1,597	+3.63%	56,200	-	-9.77%	-	-
05/22	1,548	1,578	1,496	1,541	-0.77%	35,600	-	-13.52%	-	-
05/21	1,583	1,602	1,545	1,553	+0.65%	19,700	-	-13.58%	-	-
05/20	1,592	1,592	1,525	1,543	-3.08%	30,000	-	-14.85%	-	-
05/19	1,600	1,653	1,585	1,592	-1.06%	36,500	-	-12.86%	-	-
05/18	1,730	1,730	1,599	1,609	-6.83%	47,000	-	-12.6%	-	-
05/15	1,740	1,743	1,658	1,727	-0.06%	45,900	-	-6.75%	-	-
05/14	1,781	1,794	1,629	1,728	-6.19%	58,000	-	-7.05%	-	-
05/13	1,889	1,889	1,833	1,842	-2.49%	21,600	-	-1.29%	-	-
05/12	1,878	1,930	1,866	1,889	+1.4%	18,800	-	+1.02%	-	-
05/11	1,892	1,899	1,850	1,863	-1.53%	17,600	-	-0.59%	-	-

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	696 348 9/10	414 207 4/1	331,000 662,000 9/10	-	-	122億1183万 3/31
2011年 3月期	600 300 4/12	292 146 3/15	86,500 173,000 1/18	135億6870万	66億343万	97億2423万 3/31
2012年 3月期	482 241 7/7	382 191 4/6	50,500 101,000 7/25	109億18万	86億3873万	97億2423万 3/30
2013年 3月期	500 250 3/7 250 3/6	326 163 11/9	97,000 194,000 3/6	113億725万	73億7232万	99億5038万 3/29
2014年 3月期	528 264 5/23	390 195 4/4	75,000 150,000 5/10	119億4045万	88億1965万	91億901万 3/31
2015年 3月期	900 450 1/15	404 202 5/23	99,000 198,000 2/17	203億5319万	91億3632万	151億941万 3/31
2016年 3月期	806 403 6/12	500 250 2/12	56,000 112,000 4/8	182億2742万	113億733万	113億8309万 3/31
2017年 3月期	644 322 3/13	430 215 6/24	96,500 193,000 7/25	145億6384万	97億2430万	126億2398万 3/31
2018年 3月期	620 310 7/31 310 7/27	530 265 4/17 265 4/12	74,000 148,000 7/24	140億2109万	119億8577万	120億8401万 3/27
2019年 3月期	606 3,030 7/24	400 1,998 12/26	44,000 8,800 12/25	137億448万	90億3682万	95億1743万 3/27
2020年 3月期	528 2,640 2/12	356 1,780 3/17	56,000 11,200 7/23	119億4054万	80億5082万	86億4488万 3/30
2021年 3月期	644 3,220 12/14	396 1,978 4/7	244,500 48,900 12/14	145億6384万	89億4636万	95億8869万 3/31
2022年 3月期	796 3,980 8/23	391 1,955 3/16	8,343,500 1,668,700 8/20	180億127万	88億4233万	84億6090万 3/31
2023年 3月期	514 2,568 3/7	362 1,810 7/1	201,500 40,300 8/9	116億1489万	81億8650万	96億5707万 3/31
2024年 3月期	1,326 6,630 3/29	448 2,240 4/6	859,000 171,800 8/8	299億8704万	101億3136万	277億5338万 3/29
2025年 3月期	1,504 7,520 4/15	820 4,100 8/5	473,500 94,700 5/9	340億1245万	185億4402万	265億8365万 3/31
2026年 3月期	2,432 3/3	931 4/7	321,400 8/12	549億9886万	210億5425万	404億2619万 3/31
最新	1,493 2026/10/2		10,400	337億6369万

小池酸素工業（6137）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート