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	1,594	1,594	1,578	1,587	+0.76%	18,400	-	+1.21%	-	-
09/25	1,575	1,584	1,575	1,575	+0.06%	15,600	-	+0.51%	-	-
09/24	1,591	1,591	1,573	1,574	-1.01%	18,900	-	+0.45%	-	-
09/18	1,609	1,609	1,583	1,590	-0.25%	17,500	-	+1.34%	-	-
09/17	1,583	1,597	1,576	1,594	+1.21%	19,600	-	+1.59%	-	-
09/16	1,566	1,575	1,561	1,575	+0.57%	9,100	-	+0.38%	-	-
09/15	1,555	1,567	1,552	1,566	+0.71%	12,900	-	-0.25%	-	-
09/14	1,543	1,555	1,537	1,555	+0.97%	16,000	-	-1.02%	-	-
09/11	1,499	1,540	1,492	1,540	+1.18%	34,000	-	-2.04%	-	-
09/10	1,506	1,533	1,491	1,522	+1.13%	17,700	-	-3.3%	-	-
09/09	1,517	1,518	1,495	1,505	-0.86%	45,400	-	-4.44%	-	-
09/08	1,567	1,567	1,515	1,518	-3.07%	44,100	-	-3.62%	-	-
09/07	1,569	1,572	1,558	1,566	+0.51%	25,200	-	-0.57%	-	-
09/04	1,553	1,563	1,545	1,558	+0.32%	35,000	-	-0.95%	-	-
09/03	1,559	1,567	1,553	1,553	-0.38%	13,300	-	-1.21%	-	-
09/02	1,582	1,582	1,550	1,559	-1.7%	29,800	-	-0.83%	-	-
09/01	1,589	1,598	1,585	1,586	-0.25%	19,000	-	+0.89%	-	-
08/31	1,582	1,591	1,569	1,590	+0.63%	19,700	-	+1.21%	-	-
08/28	1,588	1,592	1,578	1,580	+0.13%	17,800	-	+0.64%	-	-
08/27	1,597	1,605	1,578	1,578	-1.31%	21,500	-	+0.57%	-	-
08/26	1,588	1,610	1,588	1,599	+0.31%	15,400	-	+2.04%	-	-
08/25	1,595	1,596	1,583	1,594	+0.57%	13,200	-	+1.85%	-	-
08/24	1,590	1,596	1,585	1,585	+0.25%	14,300	-	+1.6%	-	-
08/21	1,571	1,581	1,555	1,581	+0.06%	19,500	-	+1.48%	-	-
08/20	1,560	1,580	1,560	1,580	+1.54%	21,400	-	+1.54%	-	-
08/19	1,580	1,580	1,541	1,556	-1.52%	49,500	-	+0.19%	-	-
08/18	1,610	1,619	1,580	1,580	-1.86%	36,700	-	+1.87%	-	-
08/17	1,601	1,623	1,601	1,610	+0.63%	22,500	-	+4.01%	-	-
08/14	1,596	1,606	1,586	1,600	+0.44%	29,800	-	+3.56%	-	-
08/13	1,590	1,600	1,584	1,593	+0.38%	14,800	-	+3.37%	-	-
08/12	1,588	1,588	1,569	1,587	-0.06%	17,400	-	+3.19%	-	-
08/10	1,511	1,590	1,507	1,588	-0.81%	74,200	-	+3.39%	-	-
08/07	1,570	1,607	1,565	1,601	+1.59%	61,600	-	+4.5%	-	-
08/06	1,558	1,578	1,557	1,576	+1.87%	30,500	-	+3.21%	-	-
08/05	1,522	1,547	1,522	1,547	+2.65%	25,800	-	+1.58%	-	-
08/04	1,531	1,540	1,507	1,507	-0.59%	20,900	-	-0.79%	-	-
08/03	1,537	1,537	1,501	1,516	-0.98%	51,600	-	-0.07%	-	-
07/31	1,535	1,553	1,516	1,531	0%	29,000	-	+1.19%	-	-
07/30	1,540	1,544	1,515	1,531	-0.71%	35,000	-	+1.46%	-	-
07/29	1,562	1,562	1,514	1,542	-0.64%	50,900	-	+2.53%	-	-
07/28	1,585	1,586	1,543	1,552	-1.71%	42,500	-	+3.54%	-	-
07/27	1,574	1,587	1,563	1,579	+1.81%	41,800	-	+5.62%	-	-
07/24	1,568	1,571	1,534	1,551	-0.89%	37,100	-	+4.16%	-	-
07/23	1,541	1,572	1,541	1,565	+2.29%	25,600	-	+5.39%	-	-
07/22	1,536	1,549	1,530	1,530	-0.33%	20,200	-	+3.31%	-	-
07/21	1,499	1,535	1,496	1,535	+3.16%	42,000	-	+3.93%	-	-
07/17	1,520	1,533	1,477	1,488	-2.23%	59,700	-	+0.88%	-	-
07/16	1,518	1,527	1,512	1,522	-0.33%	12,000	-	+3.33%	-	-
07/15	1,530	1,530	1,510	1,527	+1.19%	15,800	-	+3.95%	-	-
07/14	1,515	1,519	1,502	1,509	+0.07%	24,900	-	+2.93%	-	-
07/13	1,524	1,530	1,505	1,508	-0.53%	22,700	-	+3.01%	-	-
07/10	1,518	1,526	1,502	1,516	+0.2%	22,700	-	+3.69%	-	-
07/09	1,515	1,519	1,494	1,513	+0.8%	24,600	-	+3.49%	-	-
07/08	1,532	1,532	1,501	1,501	-1.77%	34,000	-	+2.81%	-	-
07/07	1,543	1,560	1,522	1,528	+0.2%	24,900	-	+4.73%	-	-
07/06	1,540	1,550	1,519	1,525	+0.99%	26,700	-	+4.6%	-	-
07/03	1,484	1,510	1,480	1,510	+2.17%	27,100	-	+3.57%	-	-
07/02	1,459	1,489	1,447	1,478	+1.51%	30,500	-	+1.37%	-	-
07/01	1,464	1,464	1,442	1,456	+0.41%	27,200	-	-0.21%	-	-
06/30	1,459	1,459	1,438	1,450	-0.28%	20,900	-	-0.62%	-	-
06/29	1,468	1,480	1,443	1,454	+2.54%	27,500	-	-0.41%	-	-
06/26	1,447	1,447	1,400	1,418	-0.56%	34,200	-	-2.94%	-	-
06/25	1,425	1,433	1,415	1,426	+0.92%	12,100	-	-2.53%	-	-
06/24	1,423	1,443	1,406	1,413	-0.7%	31,500	-	-3.48%	-	-
06/23	1,441	1,444	1,422	1,423	-1.25%	19,100	-	-2.87%	-	-
06/22	1,447	1,466	1,434	1,441	-0.41%	24,700	-	-1.77%	-	-
06/19	1,460	1,472	1,442	1,447	-0.34%	20,800	-	-1.5%	-	-
06/18	1,449	1,461	1,429	1,452	-0.34%	28,300	-	-1.36%	-	-
06/17	1,450	1,463	1,440	1,457	+1.18%	31,000	-	-1.15%	-	-
06/16	1,465	1,466	1,437	1,440	-1.64%	14,600	-	-2.37%	-	-
06/15	1,459	1,472	1,446	1,464	+1.95%	17,000	-	-0.81%	-	-
06/12	1,453	1,453	1,411	1,436	+0.91%	22,800	-	-2.78%	-	-
06/11	1,450	1,450	1,413	1,423	-2.67%	45,400	-	-3.79%	-	-
06/10	1,463	1,469	1,443	1,462	+0.14%	33,300	-	-1.28%	-	-
06/09	1,487	1,514	1,460	1,460	-0.48%	25,300	-	-1.35%	-	-
06/08	1,470	1,470	1,440	1,467	-1.81%	32,700	-	-0.74%	-	-
06/05	1,469	1,501	1,469	1,494	+1.7%	17,900	-	+1.08%	-	-
06/04	1,490	1,492	1,467	1,469	-1.28%	18,900	-	-0.27%	-	-
06/03	1,493	1,510	1,483	1,488	-0.93%	21,800	-	+1.29%	-	-
06/02	1,507	1,514	1,466	1,502	-0.46%	45,700	-	+2.46%	-	-
06/01	1,513	1,520	1,486	1,509	-0.13%	36,800	-	+3.14%	-	-
05/29	1,530	1,530	1,497	1,511	-0.53%	19,800	-	+3.49%	-	-
05/28	1,475	1,519	1,475	1,519	+3.9%	29,500	-	+4.26%	-	-
05/27	1,492	1,492	1,455	1,462	-0.48%	17,200	-	+0.69%	-	-
05/26	1,464	1,472	1,440	1,469	+0.34%	13,500	-	+1.31%	-	-
05/25	1,492	1,502	1,439	1,464	-1.68%	44,300	-	+1.17%	-	-
05/22	1,476	1,489	1,458	1,489	+2.62%	25,300	-	+3.12%	-	-
05/21	1,450	1,461	1,436	1,451	+1.68%	27,100	-	+0.76%	-	-
05/20	1,466	1,473	1,415	1,427	-2.93%	60,300	-	-0.76%	-	-
05/19	1,517	1,517	1,458	1,470	-1.34%	31,000	-	+2.3%	-	-
05/18	1,548	1,548	1,485	1,490	-2.99%	63,500	-	+3.76%	-	-
05/15	1,554	1,605	1,506	1,536	+2.74%	117,500	-	+7.26%	-	-
05/14	1,483	1,495	1,469	1,495	+1.01%	43,400	-	+4.99%	-	-
05/13	1,469	1,484	1,456	1,480	+0.75%	22,100	-	+4.37%	-	-
05/12	1,481	1,515	1,468	1,469	-0.41%	28,500	-	+3.96%	-	-
05/11	1,492	1,502	1,472	1,475	-1.14%	16,900	-	+4.76%	-	-
05/08	1,473	1,497	1,460	1,492	+0.67%	21,700	-	+6.5%	-	-
05/07	1,485	1,495	1,461	1,482	+4%	31,300	-	+6.39%	-	-
05/01	1,423	1,451	1,401	1,425	+0.14%	35,400	-	+2.44%	-	-
04/30	1,460	1,464	1,416	1,423	-2%	43,200	-	+2.37%	-	-

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	269 4/8 4/7	120 11/19	333,900 8/28	-	-	35億5680万 3/31
2011年 3月期	704 3/7	205 7/2	390,700 3/16	101億3760万	29億5200万	86億1120万 3/31
2012年 3月期	605 4/1	326 11/24	163,600 2/9	87億1200万	46億9440万	77億1840万 3/30
2013年 3月期	552 4/3	262 10/12	174,300 2/6	79億4880万	37億7280万	65億2320万 3/29
2014年 3月期	850 1/6	405 4/2	508,000 1/6	122億4000万	58億3200万	69億4947万 3/31
2015年 3月期	736 3/18	444 5/14	84,500 3/9	105億9840万	63億9360万	101億2921万 3/31
2016年 3月期	740 4/14 4/13	370 2/24	60,300 2/24	106億5600万	53億2800万	59億1348万 3/31
2017年 3月期	1,180 3/3	375 4/6	253,600 11/22	169億9200万	54億	136億8300万 3/31
2018年 3月期	1,072 5/8	846 2/15	55,500 5/15	154億3680万	121億8240万	132億3693万 3/30
2019年 3月期	1,100 10/25	816 12/25	52,500 4/12	158億4000万	117億5040万	127億6210万 3/29
2020年 3月期	1,060 6/5	526 3/23	92,700 2/19	152億6400万	75億7440万	78億4141万 3/31
2021年 3月期	642 6/8	476 7/31	1,270,200 3/24	92億4480万	68億5440万	85億325万 3/31
2022年 3月期	749 4/8	474 3/7	446,800 4/2	107億8560万	68億2560万	88億6295万 3/31
2023年 3月期	771 1/19	497 3/16	495,500 2/17	111億240万	71億5680万	49億7558万 3/31
2024年 3月期	849 3/27	506 6/1	1,092,500 12/27	122億2560万	72億8640万	77億4501万 3/29
2025年 3月期	1,025 3/19	581 8/5	881,000 3/19	147億6000万	83億6640万	85億2819万 3/31
2026年 3月期	1,840 2/27	706 4/9	217,900 8/12	191億3600万	73億4240万	123億3971万 3/31
最新	1,587 2026/9/28		18,400	165億480万

東京ラヂエーター製造（7235）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