- 6566
- 2026/09/28
- 時価
- 201億円
- PER 予
- 13.09倍
- 2018年以降
- 8.05-27.47倍
（2018-2026年） - PBR
- 0.97倍
- 2018年以降
- 0.59-1.49倍
（2018-2026年） - 配当
- 2.29%
- ROE 予
- 7.39%
- ROA 予
- 5.95%
- 資料
- Link
- CSV,JSON
要興業（6566）の時価総額の推移
- 2018年3月30日
- 147億6040万
- 2019年3月29日
- 112億520万
- 2020年3月31日
- 114億4327万
- 2021年3月31日
- 146億8100万
- 2022年3月31日
- 141億2550万
- 2023年3月31日
- 124億2727万
- 2024年3月29日
- 143億9532万
- 2025年3月31日
- 172億2037万
- 2026年3月31日
- 233億1495万
2026/04/21～2026/09/28
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 | ||||||||||
| 09/28 | 1,275 | 1,275 | 1,264 | 1,267 | -0.16% | 3,900 | - | -2.09% | - | - |
| 09/25 | 1,262 | 1,269 | 1,262 | 1,269 | +0.24% | 300 | - | -2.38% | - | - |
| 09/24 | 1,296 | 1,296 | 1,264 | 1,266 | -0.24% | 600 | - | -3.06% | - | - |
| 09/18 | 1,269 | 1,269 | 1,269 | 1,269 | 0% | 300 | - | -3.28% | - | - |
| 09/17 | 1,267 | 1,269 | 1,262 | 1,269 | 0% | 600 | - | -3.64% | - | - |
| 09/16 | 1,252 | 1,300 | 1,252 | 1,269 | +1.36% | 4,900 | - | -3.94% | - | - |
| 09/15 | 1,255 | 1,255 | 1,251 | 1,252 | -1.34% | 400 | - | -5.44% | - | - |
| 09/14 | 1,261 | 1,269 | 1,256 | 1,269 | +1.04% | 300 | - | -4.37% | - | - |
| 09/11 | 1,253 | 1,262 | 1,253 | 1,256 | -0.4% | 700 | - | -5.56% | - | - |
| 09/10 | 1,262 | 1,265 | 1,261 | 1,261 | -0.16% | 800 | - | -5.4% | - | - |
| 09/09 | 1,260 | 1,263 | 1,260 | 1,263 | +0.56% | 200 | - | -5.39% | - | - |
| 09/07 | 1,282 | 1,286 | 1,256 | 1,256 | +0.08% | 600 | - | -5.99% | - | - |
| 09/04 | 1,301 | 1,301 | 1,229 | 1,255 | -2.94% | 1,900 | - | -6.2% | - | - |
| 09/03 | 1,300 | 1,305 | 1,275 | 1,293 | -0.92% | 3,500 | - | -3.44% | - | - |
| 09/01 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 100 | - | -2.54% | - | - |
| 08/31 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 1,300 | - | -2.54% | - | - |
| 08/28 | 1,327 | 1,327 | 1,303 | 1,305 | +0.15% | 2,300 | - | -2.47% | - | - |
| 08/27 | 1,334 | 1,334 | 1,302 | 1,303 | -2.32% | 5,500 | - | -2.54% | - | - |
| 08/26 | 1,321 | 1,335 | 1,315 | 1,334 | -0.07% | 1,000 | - | -0.15% | - | - |
| 08/24 | 1,335 | 1,335 | 1,335 | 1,335 | +0.15% | 100 | - | +0.07% | - | - |
| 08/21 | 1,332 | 1,337 | 1,332 | 1,333 | -0.52% | 300 | - | +0.15% | - | - |
| 08/20 | 1,360 | 1,360 | 1,340 | 1,340 | -0.45% | 1,700 | - | +0.75% | - | - |
| 08/19 | 1,373 | 1,373 | 1,346 | 1,346 | +0.22% | 700 | - | +1.28% | - | - |
| 08/18 | 1,379 | 1,379 | 1,343 | 1,343 | -3.03% | 500 | - | +1.21% | - | - |
| 08/17 | 1,428 | 1,428 | 1,385 | 1,385 | -2.19% | 3,800 | - | +4.45% | - | - |
| 08/14 | 1,410 | 1,424 | 1,410 | 1,416 | +0.07% | 3,600 | - | +7.03% | - | - |
| 08/12 | 1,398 | 1,420 | 1,398 | 1,415 | -0.91% | 1,700 | - | +7.2% | - | - |
| 08/10 | 1,384 | 1,428 | 1,384 | 1,428 | +3.18% | 1,800 | - | +8.51% | - | - |
| 08/07 | 1,373 | 1,384 | 1,373 | 1,384 | +0.36% | 1,800 | - | +5.57% | - | - |
| 08/06 | 1,349 | 1,389 | 1,349 | 1,379 | +2.22% | 4,000 | - | +5.51% | - | - |
| 08/05 | 1,320 | 1,349 | 1,320 | 1,349 | +2.04% | 3,700 | - | +3.61% | - | - |
| 08/04 | 1,323 | 1,325 | 1,320 | 1,322 | -0.45% | 2,500 | - | +2.01% | - | - |
| 08/03 | 1,315 | 1,328 | 1,306 | 1,328 | -0.82% | 4,100 | - | +2.79% | - | - |
| 07/31 | 1,343 | 1,343 | 1,313 | 1,339 | +1.13% | 16,200 | - | +4.04% | - | - |
| 07/30 | 1,300 | 1,324 | 1,300 | 1,324 | +2.64% | 5,500 | - | +3.36% | - | - |
| 07/29 | 1,296 | 1,296 | 1,282 | 1,290 | -0.46% | 3,800 | - | +1.1% | - | - |
| 07/28 | 1,286 | 1,300 | 1,282 | 1,296 | +0.78% | 4,300 | - | +1.81% | - | - |
| 07/27 | 1,274 | 1,286 | 1,268 | 1,286 | -0.31% | 1,800 | - | +1.42% | - | - |
| 07/24 | 1,288 | 1,290 | 1,270 | 1,290 | +0.16% | 1,000 | - | +2.14% | - | - |
| 07/22 | 1,280 | 1,299 | 1,280 | 1,288 | +0.23% | 700 | - | +2.38% | - | - |
| 07/21 | 1,276 | 1,285 | 1,276 | 1,285 | +0.39% | 800 | - | +2.55% | - | - |
| 07/16 | 1,266 | 1,280 | 1,265 | 1,280 | 0% | 400 | - | +2.48% | - | - |
| 07/15 | 1,270 | 1,281 | 1,267 | 1,280 | +0.23% | 600 | - | +2.81% | - | - |
| 07/14 | 1,288 | 1,288 | 1,277 | 1,277 | -0.39% | 200 | - | +2.9% | - | - |
| 07/13 | 1,278 | 1,282 | 1,257 | 1,282 | -1.76% | 2,200 | - | +3.55% | - | - |
| 07/10 | 1,300 | 1,305 | 1,293 | 1,305 | +0.38% | 3,400 | - | +5.75% | - | - |
| 07/09 | 1,295 | 1,300 | 1,290 | 1,300 | -0.15% | 300 | - | +5.69% | - | - |
| 07/08 | 1,290 | 1,302 | 1,290 | 1,302 | -1.36% | 1,000 | - | +6.29% | - | - |
| 07/07 | 1,330 | 1,330 | 1,320 | 1,320 | 0% | 200 | - | +8.02% | - | - |
| 07/06 | 1,324 | 1,325 | 1,320 | 1,320 | 0% | 400 | - | +8.37% | - | - |
| 07/03 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 300 | - | +8.73% | - | - |
| 07/02 | 1,270 | 1,320 | 1,239 | 1,320 | +1.62% | 1,800 | - | +9% | - | - |
| 07/01 | 1,319 | 1,319 | 1,294 | 1,299 | -0.08% | 800 | - | +7.53% | - | - |
| 06/30 | 1,275 | 1,321 | 1,275 | 1,300 | +3.59% | 5,000 | - | +7.79% | - | - |
| 06/29 | 1,201 | 1,255 | 1,190 | 1,255 | +4.5% | 2,400 | - | +4.24% | - | - |
| 06/26 | 1,204 | 1,214 | 1,201 | 1,201 | -0.25% | 1,100 | - | -0.25% | - | - |
| 06/25 | 1,212 | 1,212 | 1,200 | 1,204 | -1.15% | 600 | - | -0.33% | - | - |
| 06/24 | 1,190 | 1,218 | 1,186 | 1,218 | +2.18% | 500 | - | +0.5% | - | - |
| 06/23 | 1,199 | 1,210 | 1,183 | 1,192 | -0.58% | 1,000 | - | -1.81% | - | - |
| 06/22 | 1,194 | 1,218 | 1,185 | 1,199 | +0.42% | 1,500 | - | -1.56% | - | - |
| 06/19 | 1,185 | 1,198 | 1,156 | 1,194 | +1.53% | 1,400 | - | -2.37% | - | - |
| 06/18 | 1,172 | 1,198 | 1,171 | 1,176 | +0.43% | 1,500 | - | -4.08% | - | - |
| 06/17 | 1,155 | 1,171 | 1,155 | 1,171 | +0.6% | 400 | - | -4.8% | - | - |
| 06/16 | 1,171 | 1,189 | 1,120 | 1,164 | -0.77% | 9,100 | - | -5.6% | - | - |
| 06/15 | 1,172 | 1,180 | 1,171 | 1,173 | -0.51% | 2,600 | - | -5.33% | - | - |
| 06/12 | 1,180 | 1,186 | 1,170 | 1,179 | +0.34% | 1,400 | - | -5.3% | - | - |
| 06/11 | 1,160 | 1,193 | 1,160 | 1,175 | -1.26% | 1,600 | - | -6.15% | - | - |
| 06/10 | 1,181 | 1,200 | 1,155 | 1,190 | +0.76% | 4,600 | - | -5.63% | - | - |
| 06/09 | 1,200 | 1,200 | 1,181 | 1,181 | -0.76% | 4,800 | - | -7.3% | - | - |
| 06/08 | 1,186 | 1,205 | 1,186 | 1,190 | -2.14% | 600 | - | -7.47% | - | - |
| 06/05 | 1,185 | 1,216 | 1,169 | 1,216 | +3.75% | 2,100 | - | -6.46% | - | - |
| 06/04 | 1,214 | 1,235 | 1,172 | 1,172 | -3.46% | 6,000 | - | -10.67% | - | - |
| 06/03 | 1,198 | 1,229 | 1,193 | 1,214 | -0.98% | 1,700 | - | -8.38% | - | - |
| 06/02 | 1,201 | 1,230 | 1,193 | 1,226 | -0.33% | 2,100 | - | -7.82% | - | - |
| 06/01 | 1,240 | 1,240 | 1,203 | 1,230 | -0.81% | 2,400 | - | -7.87% | - | - |
| 05/29 | 1,241 | 1,241 | 1,235 | 1,240 | -0.48% | 1,000 | - | -7.6% | - | - |
| 05/28 | 1,243 | 1,246 | 1,236 | 1,246 | +0.48% | 600 | - | -7.64% | - | - |
| 05/27 | 1,241 | 1,246 | 1,228 | 1,240 | -0.4% | 1,300 | - | -8.55% | - | - |
| 05/26 | 1,271 | 1,278 | 1,245 | 1,245 | -1.81% | 2,600 | - | -8.72% | - | - |
| 05/25 | 1,304 | 1,335 | 1,260 | 1,268 | -2.98% | 2,500 | - | -7.51% | - | - |
| 05/22 | 1,271 | 1,333 | 1,271 | 1,307 | +0.46% | 3,000 | - | -5.08% | - | - |
| 05/21 | 1,246 | 1,301 | 1,246 | 1,301 | +4.08% | 1,100 | - | -5.79% | - | - |
| 05/20 | 1,263 | 1,280 | 1,250 | 1,250 | -3.33% | 1,700 | - | -9.75% | - | - |
| 05/19 | 1,283 | 1,301 | 1,283 | 1,293 | -3.07% | 6,500 | - | -7.11% | - | - |
| 05/18 | 1,298 | 1,334 | 1,285 | 1,334 | +4.14% | 2,200 | - | -4.51% | - | - |
| 05/15 | 1,275 | 1,281 | 1,245 | 1,281 | +1.43% | 2,300 | - | -8.57% | - | - |
| 05/14 | 1,251 | 1,271 | 1,250 | 1,263 | +1.04% | 2,900 | - | -10.3% | - | - |
| 05/13 | 1,300 | 1,300 | 1,250 | 1,250 | -4.65% | 6,400 | - | -11.79% | - | - |
| 05/12 | 1,324 | 1,341 | 1,267 | 1,311 | -0.98% | 5,000 | - | -8.06% | - | - |
| 05/11 | 1,350 | 1,350 | 1,324 | 1,324 | -2.22% | 6,100 | - | -7.54% | - | - |
| 05/08 | 1,410 | 1,410 | 1,351 | 1,354 | -3.97% | 1,300 | - | -5.84% | - | - |
| 05/07 | 1,494 | 1,494 | 1,410 | 1,410 | -5.56% | 2,900 | - | -2.15% | - | - |
| 05/01 | 1,524 | 1,524 | 1,493 | 1,493 | -0.47% | 1,500 | - | +3.54% | - | - |
| 04/30 | 1,516 | 1,525 | 1,500 | 1,500 | -1.38% | 1,100 | - | +4.09% | - | - |
| 04/28 | 1,538 | 1,538 | 1,478 | 1,521 | -1.11% | 4,500 | - | +5.7% | - | - |
| 04/27 | 1,488 | 1,538 | 1,442 | 1,538 | +4.13% | 10,600 | - | +7.1% | - | - |
| 04/24 | 1,369 | 1,490 | 1,339 | 1,477 | +10.31% | 23,400 | - | +3.14% | - | - |
| 04/23 | 1,349 | 1,359 | 1,338 | 1,339 | -1.18% | 1,500 | - | -6.56% | - | - |
| 04/22 | 1,423 | 1,423 | 1,342 | 1,355 | -3.76% | 10,100 | - | -5.9% | - | - |
| 04/21 | 1,417 | 1,427 | 1,400 | 1,408 | -0.21% | 3,700 | - | -2.63% | - | - |
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 | |
| 2018年 3月期 | 1,360 12/28 | 891 12/25 | 12,507,600 12/28 | 206億7200万 | 135億4320万 | 147億6040万 3/30 |
| 2019年 3月期 | 1,175 4/26 | 555 12/25 | 1,900,300 5/16 | 186億4889万 | 88億862万 | 112億520万 3/29 |
| 2020年 3月期 | 931 2/19 | 652 6/4 | 136,900 2/6 | 147億7627万 | 103億4815万 | 114億4327万 3/31 |
| 2021年 3月期 | 1,046 12/14 | 651 4/6 | 363,000 12/14 | 166億148万 | 103億3228万 | 146億8100万 3/31 |
| 2022年 3月期 | 980 4/13 | 832 3/14 | 62,100 4/13 | 155億5397万 | 132億500万 | 141億2550万 3/31 |
| 2023年 3月期 | 893 4/7 | 740 12/28 12/26 他5件 | 77,200 3/14 | 141億7316万 | 117億4483万 | 124億2727万 3/31 |
| 2024年 3月期 | 913 3/7 | 769 11/1 4/21 | 38,300 7/31 | 144億9058万 | 122億510万 | 143億9532万 3/29 |
| 2025年 3月期 | 1,274 12/30 | 768 8/5 | 59,700 12/5 | 202億2016万 | 121億8923万 | 172億2037万 3/31 |
| 2026年 3月期 | 1,646 10/23 | 941 4/10 | 191,000 10/23 | 261億2432万 | 149億3498万 | 233億1495万 3/31 |
| 最新 | 1,267 2026/9/28 | 3,900 | 201億906万 | |||
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。
