南陽（7417）の時価総額の推移
- 2010年3月31日
- 25億2695万
- 2011年3月31日
- 31億7523万
- 2012年3月28日
- 28億9740万
- 2013年3月29日
- 38億1028万
- 2014年3月31日
- 61億1325万
- 2015年3月31日
- 84億6929万
- 2016年3月31日
- 55億7824万
- 2017年3月31日
- 108億2525万
- 2018年3月30日
- 150億5318万
- 2019年3月29日
- 134億2303万
- 2020年3月31日
- 80億1045万
- 2021年3月31日
- 108億1215万
- 2022年3月31日
- 120億589万
- 2023年3月31日
- 144億4153万
- 2024年3月29日
- 160億7336万
- 2025年3月31日
- 144億6276万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,481 | 1,502 | 1,481 | 1,501 | +1.21% | 47,900 | 198億5844万 | -2.15% | 9.06 | 0.7 |
| 03/26 | 1,502 | 1,502 | 1,478 | 1,483 | -1.26% | 21,600 | 196億2029万 | -3.51% | 8.95 | 0.69 |
| 03/25 | 1,505 | 1,513 | 1,501 | 1,502 | -0.2% | 9,600 | 198億7167万 | -2.47% | 9.06 | 0.7 |
| 03/24 | 1,476 | 1,506 | 1,476 | 1,505 | +2.03% | 14,200 | 199億1136万 | -2.34% | 9.08 | 0.7 |
| 03/23 | 1,500 | 1,500 | 1,471 | 1,475 | -1.86% | 22,000 | 195億1445万 | -4.35% | 8.9 | 0.68 |
| 03/19 | 1,520 | 1,520 | 1,501 | 1,503 | -1.51% | 10,100 | 198億8490万 | -2.78% | 9.07 | 0.7 |
| 03/18 | 1,523 | 1,535 | 1,518 | 1,526 | +0.2% | 9,800 | 201億8919万 | -1.42% | 9.21 | 0.71 |
| 03/17 | 1,514 | 1,532 | 1,514 | 1,523 | +0.59% | 5,800 | 201億4950万 | -1.68% | 9.19 | 0.71 |
| 03/16 | 1,502 | 1,518 | 1,502 | 1,514 | +0.26% | 12,200 | 200億3043万 | -2.2% | 9.13 | 0.7 |
| 03/13 | 1,510 | 1,511 | 1,500 | 1,510 | -0.66% | 11,200 | 199億7751万 | -2.45% | 9.11 | 0.7 |
| 03/12 | 1,552 | 1,552 | 1,520 | 1,520 | -2.06% | 8,100 | 201億981万 | -1.81% | 9.17 | 0.71 |
| 03/11 | 1,554 | 1,559 | 1,552 | 1,552 | -0.13% | 18,000 | 205億3317万 | +0.26% | 9.36 | 0.72 |
| 03/10 | 1,519 | 1,560 | 1,518 | 1,554 | +2.3% | 11,300 | 205億5963万 | +0.52% | 9.38 | 0.72 |
| 03/09 | 1,531 | 1,531 | 1,500 | 1,519 | -2.88% | 17,300 | 200億9658万 | -1.62% | 9.16 | 0.7 |
| 03/06 | 1,562 | 1,564 | 1,550 | 1,564 | -0.06% | 2,600 | 206億9193万 | +1.36% | 9.44 | 0.73 |
| 03/05 | 1,548 | 1,565 | 1,540 | 1,565 | +4.13% | 7,800 | 207億516万 | +1.62% | 9.44 | 0.73 |
| 03/04 | 1,535 | 1,535 | 1,487 | 1,503 | -2.21% | 23,600 | 198億8490万 | -2.15% | 9.07 | 0.7 |
| 03/03 | 1,576 | 1,578 | 1,537 | 1,537 | -2.47% | 10,100 | 203億3472万 | +0.07% | 9.27 | 0.71 |
| 03/02 | 1,582 | 1,582 | 1,572 | 1,576 | -0.57% | 5,900 | 208億5070万 | +2.67% | 9.51 | 0.73 |
| 02/27 | 1,576 | 1,586 | 1,576 | 1,585 | +0.57% | 3,900 | 209億6977万 | +3.39% | 9.56 | 0.74 |
| 02/26 | 1,568 | 1,584 | 1,568 | 1,576 | +0.51% | 4,700 | 208億5070万 | +3.07% | 9.51 | 0.73 |
| 02/25 | 1,577 | 1,577 | 1,562 | 1,568 | +0.77% | 6,300 | 207億4485万 | +2.75% | 9.46 | 0.73 |
| 02/24 | 1,568 | 1,568 | 1,556 | 1,556 | -0.89% | 7,100 | 205億8609万 | +2.1% | 9.39 | 0.72 |
| 02/20 | 1,568 | 1,570 | 1,550 | 1,570 | +0.45% | 4,200 | 207億7131万 | +3.15% | 9.47 | 0.73 |
| 02/19 | 1,575 | 1,575 | 1,555 | 1,563 | -0.38% | 4,300 | 206億7870万 | +2.83% | 9.43 | 0.72 |
| 02/18 | 1,562 | 1,577 | 1,550 | 1,569 | +0.32% | 6,000 | 207億5808万 | +3.43% | 9.47 | 0.73 |
| 02/17 | 1,525 | 1,564 | 1,525 | 1,564 | +2.42% | 9,000 | 206億9193万 | +3.3% | 9.44 | 0.73 |
| 02/16 | 1,534 | 1,539 | 1,510 | 1,527 | -0.2% | 14,000 | 202億242万 | +0.99% | 9.21 | 0.71 |
| 02/13 | 1,587 | 1,587 | 1,530 | 1,530 | -3.65% | 29,700 | 202億4211万 | +1.26% | 9.23 | 0.71 |
| 02/12 | 1,545 | 1,593 | 1,545 | 1,588 | +2.92% | 20,500 | 210億946万 | +5.17% | 9.58 | 0.74 |
| 02/10 | 1,538 | 1,548 | 1,530 | 1,543 | +0.33% | 15,900 | 204億1410万 | +2.46% | 9.31 | 0.72 |
| 02/09 | 1,520 | 1,538 | 1,515 | 1,538 | +1.38% | 15,400 | 203億4795万 | +2.26% | 9.28 | 0.71 |
| 02/06 | 1,510 | 1,529 | 1,510 | 1,517 | +0.33% | 7,400 | 200億7012万 | +1.13% | 9.15 | 0.7 |
| 02/05 | 1,512 | 1,520 | 1,510 | 1,512 | 0% | 5,400 | 200億397万 | +1% | 9.12 | 0.7 |
| 02/04 | 1,523 | 1,526 | 1,512 | 1,512 | -0.72% | 6,300 | 200億397万 | +1.27% | 9.12 | 0.7 |
| 02/03 | 1,498 | 1,527 | 1,497 | 1,523 | +2.49% | 11,000 | 201億4950万 | +2.28% | 9.19 | 0.71 |
| 02/02 | 1,498 | 1,515 | 1,486 | 1,486 | -0.8% | 7,300 | 196億5998万 | +0.07% | 8.97 | 0.69 |
| 01/30 | 1,490 | 1,500 | 1,489 | 1,498 | +0.33% | 4,000 | 198億1874万 | +1.01% | 9.04 | 0.69 |
| 01/29 | 1,495 | 1,498 | 1,486 | 1,493 | +0.07% | 6,200 | 197億5259万 | +0.95% | 9.01 | 0.69 |
| 01/28 | 1,482 | 1,497 | 1,474 | 1,492 | +0.67% | 13,200 | 197億3936万 | +1.08% | 9 | 0.69 |
| 01/27 | 1,498 | 1,498 | 1,481 | 1,482 | -1.07% | 8,600 | 196億706万 | +0.61% | 8.94 | 0.69 |
| 01/26 | 1,490 | 1,513 | 1,488 | 1,498 | -0.79% | 15,300 | 198億1874万 | +1.84% | 9.04 | 0.69 |
| 01/23 | 1,521 | 1,525 | 1,510 | 1,510 | -0.53% | 5,200 | 199億7751万 | +2.79% | 9.11 | 0.7 |
| 01/22 | 1,491 | 1,526 | 1,487 | 1,518 | +2.08% | 10,100 | 200億8335万 | +3.55% | 9.16 | 0.7 |
| 01/21 | 1,490 | 1,501 | 1,480 | 1,487 | -1.39% | 11,800 | 196億7321万 | +1.78% | 8.97 | 0.69 |
| 01/20 | 1,511 | 1,511 | 1,498 | 1,508 | -0.2% | 7,900 | 199億5105万 | +3.36% | 9.1 | 0.7 |
| 01/19 | 1,508 | 1,511 | 1,499 | 1,511 | +0.2% | 17,600 | 199億9074万 | +3.85% | 9.12 | 0.7 |
| 01/16 | 1,512 | 1,512 | 1,502 | 1,508 | -0.26% | 6,400 | 199億5105万 | +3.93% | 9.1 | 0.7 |
| 01/15 | 1,508 | 1,519 | 1,505 | 1,512 | +0.27% | 9,400 | 200億397万 | +4.49% | 9.12 | 0.7 |
| 01/14 | 1,501 | 1,509 | 1,497 | 1,508 | +0.87% | 13,200 | 199億5105万 | +4.5% | 9.1 | 0.7 |
| 01/13 | 1,515 | 1,517 | 1,495 | 1,495 | -0.66% | 15,300 | 197億7905万 | +3.82% | 9.02 | 0.69 |
| 01/09 | 1,500 | 1,510 | 1,497 | 1,505 | +0.33% | 4,400 | 199億1136万 | +4.73% | 9.08 | 0.7 |
| 01/08 | 1,500 | 1,505 | 1,498 | 1,500 | +0.07% | 6,900 | 198億4521万 | +4.6% | 9.05 | 0.7 |
| 01/07 | 1,499 | 1,504 | 1,497 | 1,499 | 0% | 9,400 | 198億3197万 | +4.75% | 9.04 | 0.7 |
| 01/06 | 1,490 | 1,499 | 1,490 | 1,499 | +0.67% | 8,300 | 198億3197万 | +4.97% | 9.04 | 0.7 |
| 01/05 | 1,445 | 1,489 | 1,441 | 1,489 | +3.55% | 32,100 | 196億9967万 | +4.56% | 8.98 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 1,434 | 1,440 | 1,422 | 1,438 | +0.35% | 6,300 | 190億2494万 | +1.2% | 8.68 | 0.67 |
| 12/29 | 1,434 | 1,434 | 1,416 | 1,433 | +0.84% | 20,800 | 189億5879万 | +0.84% | 8.65 | 0.67 |
| 12/26 | 1,420 | 1,421 | 1,414 | 1,421 | +0.14% | 5,600 | 188億2万 | +0.07% | 8.57 | 0.66 |
| 12/25 | 1,422 | 1,422 | 1,410 | 1,419 | +0.21% | 10,500 | 187億7356万 | -0.07% | 8.56 | 0.66 |
| 12/24 | 1,425 | 1,426 | 1,411 | 1,416 | -0.63% | 9,100 | 187億3387万 | -0.21% | 8.54 | 0.66 |
| 12/23 | 1,415 | 1,425 | 1,402 | 1,425 | +1.28% | 13,500 | 188億5294万 | +0.49% | 8.6 | 0.66 |
| 12/22 | 1,425 | 1,425 | 1,401 | 1,407 | -1.33% | 32,200 | 186億1480万 | -0.71% | 8.49 | 0.66 |
| 12/19 | 1,423 | 1,433 | 1,420 | 1,426 | +0.21% | 2,900 | 188億6617万 | +0.64% | 8.6 | 0.67 |
| 12/18 | 1,427 | 1,427 | 1,418 | 1,423 | -0.28% | 2,900 | 188億2648万 | +0.42% | 8.59 | 0.66 |
| 12/17 | 1,429 | 1,429 | 1,423 | 1,427 | -0.28% | 4,300 | 188億7940万 | +0.71% | 8.61 | 0.67 |
| 12/16 | 1,436 | 1,441 | 1,425 | 1,431 | -0.35% | 9,600 | 189億3233万 | +0.99% | 8.63 | 0.67 |
| 12/15 | 1,413 | 1,445 | 1,413 | 1,436 | +1.63% | 14,100 | 189億9848万 | +1.63% | 8.66 | 0.67 |
| 12/12 | 1,417 | 1,419 | 1,411 | 1,413 | -0.14% | 7,800 | 186億9418万 | +0.28% | 8.53 | 0.66 |
| 12/11 | 1,412 | 1,418 | 1,411 | 1,415 | +0.35% | 6,900 | 187億2064万 | +0.64% | 8.54 | 0.66 |
| 12/10 | 1,410 | 1,418 | 1,401 | 1,410 | 0% | 23,400 | 186億5449万 | +0.57% | 8.51 | 0.66 |
| 12/09 | 1,418 | 1,421 | 1,406 | 1,410 | -0.49% | 16,200 | 186億5449万 | +0.79% | 8.51 | 0.66 |
| 12/08 | 1,419 | 1,430 | 1,412 | 1,417 | -0.14% | 12,100 | 187億4710万 | +1.5% | 8.55 | 0.66 |
| 12/05 | 1,414 | 1,429 | 1,411 | 1,419 | -0.14% | 9,800 | 187億7356万 | +1.79% | 8.56 | 0.66 |
| 12/04 | 1,420 | 1,430 | 1,419 | 1,421 | +0.07% | 7,400 | 188億2万 | +2.23% | 8.57 | 0.66 |
| 12/03 | 1,440 | 1,440 | 1,419 | 1,420 | -0.98% | 9,700 | 187億8679万 | +2.38% | 8.57 | 0.66 |
| 12/02 | 1,441 | 1,441 | 1,415 | 1,434 | +0.07% | 18,200 | 189億7202万 | +3.54% | 8.65 | 0.67 |
| 12/01 | 1,430 | 1,448 | 1,415 | 1,433 | +1.34% | 21,900 | 189億5879万 | +3.69% | 8.65 | 0.67 |
| 11/28 | 1,412 | 1,421 | 1,412 | 1,414 | +0.14% | 4,200 | 187億741万 | +2.54% | 8.53 | 0.66 |
| 11/27 | 1,415 | 1,420 | 1,403 | 1,412 | -0.21% | 6,900 | 186億8095万 | +2.54% | 8.52 | 0.66 |
| 11/26 | 1,436 | 1,437 | 1,410 | 1,415 | -0.21% | 5,000 | 187億2064万 | +2.91% | 8.54 | 0.66 |
| 11/25 | 1,430 | 1,433 | 1,410 | 1,418 | +0.35% | 9,200 | 187億6033万 | +3.28% | 8.56 | 0.66 |
| 11/21 | 1,401 | 1,413 | 1,390 | 1,413 | -0.49% | 5,600 | 186億9418万 | +3.14% | 8.53 | 0.66 |
| 11/20 | 1,396 | 1,420 | 1,396 | 1,420 | +2.23% | 6,000 | 187億8679万 | +3.88% | 8.57 | 0.66 |
| 11/19 | 1,401 | 1,414 | 1,389 | 1,389 | -0.79% | 6,900 | 183億7666万 | +1.83% | 8.38 | 0.65 |
| 11/18 | 1,405 | 1,422 | 1,395 | 1,400 | -0.43% | 12,600 | 185億2219万 | +2.87% | 8.45 | 0.65 |
| 11/17 | 1,405 | 1,416 | 1,405 | 1,406 | +0.14% | 6,600 | 186億157万 | +3.53% | 8.48 | 0.66 |
| 11/14 | 1,417 | 1,417 | 1,402 | 1,404 | -0.92% | 10,600 | 185億7511万 | +3.46% | 8.47 | 0.66 |
| 11/13 | 1,437 | 1,438 | 1,417 | 1,417 | -1.6% | 13,700 | 187億4710万 | +4.5% | 8.55 | 0.66 |
| 11/12 | 1,408 | 1,440 | 1,408 | 1,440 | +2.2% | 13,700 | 190億5140万 | +6.43% | 8.69 | 0.67 |
| 11/11 | 1,419 | 1,447 | 1,409 | 1,409 | +4.22% | 60,000 | 186億4126万 | +4.37% | 8.5 | 0.66 |
| 11/10 | 1,329 | 1,370 | 1,329 | 1,352 | +1.88% | 21,000 | 178億8714万 | +0.45% | 8.16 | 0.63 |
| 11/07 | 1,326 | 1,330 | 1,322 | 1,327 | -0.15% | 3,800 | 175億5639万 | -1.34% | 8.01 | 0.62 |
| 11/06 | 1,323 | 1,334 | 1,314 | 1,329 | +0.76% | 7,200 | 175億8285万 | -1.12% | 8.02 | 0.62 |
| 11/05 | 1,334 | 1,341 | 1,315 | 1,319 | -1.05% | 15,500 | 174億5055万 | -1.86% | 7.96 | 0.62 |
| 11/04 | 1,345 | 1,363 | 1,327 | 1,333 | -0.74% | 9,900 | 176億3577万 | -0.89% | 8.04 | 0.62 |
| 10/31 | 1,341 | 1,357 | 1,335 | 1,343 | -0.74% | 3,700 | 177億6807万 | -0.22% | 8.1 | 0.63 |
| 10/30 | 1,324 | 1,355 | 1,324 | 1,353 | +2.11% | 6,700 | 179億37万 | +0.52% | 8.16 | 0.63 |
| 10/29 | 1,342 | 1,350 | 1,325 | 1,325 | -1.12% | 9,000 | 175億2993万 | -1.56% | 7.99 | 0.62 |
| 10/28 | 1,372 | 1,372 | 1,325 | 1,340 | -2.55% | 10,400 | 177億2838万 | -0.45% | 8.08 | 0.63 |
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 | |
| 2010年 3月期 | 261 522 7/22 | 153 305 5/8 | 13,600 6,800 5/13 | - | - | 25億2695万 3/31 |
| 2011年 3月期 | 285 570 3/28 | 175 350 11/26 | 9,000 4,500 3/16 | 37億7058万 | 23億1527万 | 31億7523万 3/31 |
| 2012年 3月期 | 265 530 4/5 | 200 399 8/9 | 15,600 7,800 4/28 | 35億598万 | 26億3941万 | 28億9740万 3/28 |
| 2013年 3月期 | 338 675 3/21 | 196 391 6/5 | 17,200 8,600 6/8 | 44億6517万 | 25億8649万 | 38億1028万 3/29 |
| 2014年 3月期 | 505 1,010 3/14 | 272 544 4/1 | 32,600 16,300 3/10 | 66億8122万 | 35億9859万 | 61億1325万 3/31 |
| 2015年 3月期 | 694 1,388 3/4 | 434 868 5/14 | 93,200 46,600 8/29 | 91億8171万 | 57億4188万 | 84億6929万 3/31 |
| 2016年 3月期 | 691 1,380 4/20 1,381 4/14 | 365 730 2/12 | 84,400 42,200 8/27 | 91億2879万 | 48億2900万 | 55億7824万 3/31 |
| 2017年 3月期 | 917 1,834 2/28 | 418 835 4/5 | 139,400 69,700 4/18 | 121億3203万 | 55億2358万 | 108億2525万 3/31 |
| 2018年 3月期 | 1,223 2,445 11/27 2,445 11/24 | 765 1,530 4/6 | 197,800 98,900 2/9 | 161億7384万 | 101億2105万 | 150億5318万 3/30 |
| 2019年 3月期 | 1,442 2,883 10/22 | 931 1,862 12/25 | 920,800 460,400 1/30 | 190億7124万 | 123億1726万 | 134億2303万 3/29 |
| 2020年 3月期 | 1,081 2,162 4/1 | 500 999 3/19 | 100,800 50,400 5/13 | 143億178万 | 66億845万 | 80億1045万 3/31 |
| 2021年 3月期 | 908 1,816 10/20 | 570 1,140 4/2 | 147,400 73,700 3/29 | 120億1296万 | 75億4117万 | 108億1215万 3/31 |
| 2022年 3月期 | 1,058 2,116 8/16 | 827 1,653 4/19 | 180,400 90,200 4/20 | 139億9748万 | 109億3471万 | 120億589万 3/31 |
| 2023年 3月期 | 1,189 2,378 3/8 | 878 1,755 6/23 1,755 6/20 | 352,200 176,100 3/8 | 157億3063万 | 116億944万 | 144億4153万 3/31 |
| 2024年 3月期 | 1,448 2,896 3/4 | 994 1,987 10/30 | 145,800 72,900 3/4 | 191億5724万 | 131億4414万 | 160億7336万 3/29 |
| 2025年 3月期 | 1,287 4/1 | 885 8/5 | 291,600 10/22 | 170億2719万 | 117億867万 | 144億6276万 3/31 |
| 最新 | 1,501 2026/3/27 | 47,900 | 198億5844万 | |||
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。
