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
10/01	2,769	2,784	2,752	2,770	-0.61%	39,300	-	-1.77%	-	-
09/30	2,750	2,796	2,738	2,787	+1.57%	59,300	-	-1.24%	-	-
09/29	2,780	2,796	2,737	2,744	-3.11%	92,400	-	-2.83%	-	-
09/28	2,855	2,860	2,823	2,832	-0.32%	133,400	-	+0.21%	-	-
09/25	2,824	2,848	2,821	2,841	+0.42%	47,900	-	+0.64%	-	-
09/24	2,840	2,846	2,828	2,829	-0.04%	63,400	-	+0.28%	-	-
09/18	2,865	2,865	2,830	2,830	-1.01%	47,800	-	+0.43%	-	-
09/17	2,825	2,863	2,825	2,859	+0.99%	46,500	-	+1.49%	-	-
09/16	2,828	2,850	2,822	2,831	+0.64%	35,400	-	+0.68%	-	-
09/15	2,807	2,828	2,805	2,813	-0.42%	29,600	-	+0.14%	-	-
09/14	2,801	2,825	2,786	2,825	+1.66%	26,500	-	+0.64%	-	-
09/11	2,780	2,788	2,770	2,779	-0.71%	59,800	-	-0.86%	-	-
09/10	2,801	2,817	2,782	2,799	-0.89%	54,100	-	-0.07%	-	-
09/09	2,825	2,854	2,811	2,824	+0.04%	38,900	-	+0.97%	-	-
09/08	2,837	2,850	2,822	2,823	-0.77%	32,600	-	+1.07%	-	-
09/07	2,839	2,854	2,819	2,845	+0.53%	36,700	-	+2.01%	-	-
09/04	2,788	2,839	2,772	2,830	+0.96%	49,600	-	+1.54%	-	-
09/03	2,795	2,809	2,788	2,803	+0.32%	41,800	-	+0.57%	-	-
09/02	2,820	2,824	2,793	2,794	-1.17%	60,700	-	+0.29%	-	-
09/01	2,847	2,869	2,821	2,827	-0.7%	68,600	-	+1.54%	-	-
08/31	2,843	2,848	2,825	2,847	-0.04%	31,900	-	+2.45%	-	-
08/28	2,840	2,869	2,835	2,848	-0.25%	46,500	-	+2.82%	-	-
08/27	2,859	2,865	2,837	2,855	+0.18%	43,300	-	+3.37%	-	-
08/26	2,838	2,862	2,825	2,850	+0.96%	55,800	-	+3.49%	-	-
08/25	2,833	2,833	2,807	2,823	+0.25%	35,400	-	+2.84%	-	-
08/24	2,825	2,842	2,816	2,816	-0.28%	38,500	-	+2.96%	-	-
08/21	2,800	2,832	2,798	2,824	+0.86%	81,300	-	+3.56%	-	-
08/20	2,769	2,800	2,764	2,800	+1.19%	52,700	-	+2.94%	-	-
08/19	2,760	2,773	2,740	2,767	-0.32%	57,300	-	+2.03%	-	-
08/18	2,762	2,792	2,748	2,776	+0.22%	41,000	-	+2.66%	-	-
08/17	2,785	2,802	2,765	2,770	-0.57%	56,200	-	+2.71%	-	-
08/14	2,747	2,794	2,731	2,786	+1.42%	56,800	-	+3.57%	-	-
08/13	2,750	2,757	2,732	2,747	-0.04%	45,100	-	+2.39%	-	-
08/12	2,758	2,758	2,731	2,748	-0.36%	53,100	-	+2.61%	-	-
08/10	2,736	2,760	2,705	2,758	+1.14%	41,400	-	+3.18%	-	-
08/07	2,739	2,740	2,711	2,727	-0.29%	41,700	-	+2.25%	-	-
08/06	2,705	2,737	2,702	2,735	+1.03%	42,200	-	+2.82%	-	-
08/05	2,717	2,728	2,701	2,707	-0.18%	41,500	-	+2.07%	-	-
08/04	2,732	2,737	2,701	2,712	-0.95%	44,400	-	+2.53%	-	-
08/03	2,770	2,770	2,696	2,738	-1.72%	61,700	-	+3.79%	-	-
07/31	2,820	2,838	2,783	2,786	-1.21%	82,900	-	+5.93%	-	-
07/30	2,790	2,820	2,732	2,820	+1.11%	114,700	-	+7.67%	-	-
07/29	2,758	2,793	2,754	2,789	+1.31%	92,900	-	+7.02%	-	-
07/28	2,714	2,760	2,693	2,753	+2%	120,000	-	+6.21%	-	-
07/27	2,648	2,706	2,648	2,699	+2.7%	93,200	-	+4.49%	-	-
07/24	2,630	2,643	2,614	2,628	-0.23%	35,700	-	+2.02%	-	-
07/23	2,627	2,645	2,627	2,634	-0.6%	27,800	-	+2.45%	-	-
07/22	2,625	2,661	2,612	2,650	+0.95%	56,200	-	+3.31%	-	-
07/21	2,600	2,635	2,598	2,625	+1.55%	52,900	-	+2.62%	-	-
07/17	2,601	2,624	2,571	2,585	-1.22%	47,800	-	+1.33%	-	-
07/16	2,638	2,649	2,616	2,617	-0.8%	32,300	-	+2.79%	-	-
07/15	2,620	2,641	2,614	2,638	+1.34%	28,900	-	+3.94%	-	-
07/14	2,595	2,614	2,595	2,603	+0.85%	26,800	-	+2.89%	-	-
07/13	2,609	2,627	2,572	2,581	-0.77%	78,800	-	+2.3%	-	-
07/10	2,596	2,617	2,593	2,601	+0.31%	51,200	-	+3.38%	-	-
07/09	2,600	2,600	2,576	2,593	-0.31%	45,100	-	+3.35%	-	-
07/08	2,620	2,620	2,601	2,601	-1.18%	40,600	-	+4%	-	-
07/07	2,642	2,656	2,630	2,632	+0.3%	44,300	-	+5.58%	-	-
07/06	2,616	2,630	2,609	2,624	+1.2%	48,300	-	+5.64%	-	-
07/03	2,589	2,603	2,579	2,593	+1.49%	39,800	-	+4.77%	-	-
07/02	2,545	2,577	2,532	2,555	+0.99%	46,600	-	+3.44%	-	-
07/01	2,557	2,557	2,530	2,530	-0.47%	39,800	-	+2.6%	-	-
06/30	2,549	2,558	2,535	2,542	+0.04%	36,300	-	+3.25%	-	-
06/29	2,526	2,560	2,522	2,541	+0.59%	54,500	-	+3.38%	-	-
06/26	2,528	2,549	2,515	2,526	+0.24%	47,900	-	+2.98%	-	-
06/25	2,492	2,526	2,491	2,520	+1.61%	38,700	-	+2.94%	-	-
06/24	2,460	2,487	2,460	2,480	+0.81%	39,900	-	+1.47%	-	-
06/23	2,520	2,523	2,460	2,460	-2.3%	64,400	-	+0.82%	-	-
06/22	2,534	2,534	2,504	2,518	-0.63%	39,700	-	+3.2%	-	-
06/19	2,500	2,534	2,497	2,534	+1.73%	54,000	-	+3.98%	-	-
06/18	2,498	2,508	2,479	2,491	+0.44%	38,300	-	+2.26%	-	-
06/17	2,480	2,496	2,480	2,480	+0.4%	33,100	-	+1.81%	-	-
06/16	2,492	2,492	2,458	2,470	-0.08%	38,900	-	+1.31%	-	-
06/15	2,460	2,490	2,459	2,472	+1.44%	37,900	-	+1.31%	-	-
06/12	2,442	2,450	2,429	2,437	+0.33%	50,700	-	-0.2%	-	-
06/11	2,438	2,441	2,410	2,429	-0.45%	52,800	-	-0.74%	-	-
06/10	2,415	2,443	2,415	2,440	+1.04%	54,800	-	-0.49%	-	-
06/09	2,418	2,449	2,413	2,415	-0.08%	45,400	-	-1.75%	-	-
06/08	2,404	2,426	2,396	2,417	-0.7%	63,800	-	-1.95%	-	-
06/05	2,385	2,444	2,385	2,434	+2.1%	59,700	-	-1.7%	-	-
06/04	2,401	2,405	2,383	2,384	-0.79%	52,100	-	-3.72%	-	-
06/03	2,393	2,414	2,382	2,403	+0.38%	52,000	-	-3.03%	-	-
06/02	2,401	2,403	2,374	2,394	-1.16%	78,400	-	-3.47%	-	-
06/01	2,457	2,457	2,420	2,422	-1.58%	83,800	-	-2.46%	-	-
05/29	2,445	2,481	2,435	2,461	+0.86%	57,000	-	-1.05%	-	-
05/28	2,440	2,468	2,430	2,440	+0.04%	64,300	-	-2.01%	-	-
05/27	2,432	2,444	2,424	2,439	+0.12%	44,800	-	-2.21%	-	-
05/26	2,415	2,451	2,402	2,436	+0.74%	43,400	-	-2.56%	-	-
05/25	2,422	2,443	2,403	2,418	+0.42%	82,800	-	-3.47%	-	-
05/22	2,420	2,423	2,401	2,408	0%	53,600	-	-4.1%	-	-
05/21	2,416	2,428	2,407	2,408	+0.38%	61,200	-	-4.33%	-	-
05/20	2,441	2,441	2,377	2,399	-1.8%	147,200	-	-5.03%	-	-
05/19	2,468	2,487	2,438	2,443	-0.37%	83,500	-	-3.67%	-	-
05/18	2,500	2,500	2,452	2,452	-2.04%	74,900	-	-3.69%	-	-
05/15	2,500	2,525	2,485	2,503	-0.04%	74,200	-	-2%	-	-
05/14	2,530	2,530	2,504	2,504	-0.95%	55,800	-	-2.15%	-	-
05/13	2,532	2,547	2,528	2,528	+0.32%	43,000	-	-1.4%	-	-
05/12	2,530	2,543	2,516	2,520	-0.28%	66,200	-	-1.87%	-	-
05/11	2,548	2,548	2,527	2,527	-0.79%	65,100	-	-1.83%	-	-
05/08	2,555	2,559	2,523	2,547	-0.55%	79,200	-	-1.13%	-	-

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	640 1,280 8/26	485 970 2/26 970 2/25	280,600 140,300 3/26	-	-	108億8143万 3/31
2011年 3月期	534 1,067 4/27	310 620 3/15	581,200 290,600 3/28	116億3375万	67億6000万	90億4968万 3/31
2012年 3月期	446 890 3/15 890 3/13 他2件	325 649 8/29	91,400 45,700 4/22	97億1478万	70億7620万	94億6401万 3/30
2013年 3月期	1,074 2,148 3/21	388 775 4/11	535,200 267,600 1/25	234億2015万	84億5001万	211億5228万 3/29
2014年 3月期	1,268 2,535 5/10 2,535 5/8	823 1,646 8/22	510,200 255,100 4/19	276億3971万	179億4673万	200億3373万 3/31
2015年 3月期	1,565 3,130 7/16	937 1,873 4/11	706,600 353,300 7/17	341億2714万	204億2176万	253億8531万 3/31
2016年 3月期	1,310 2,620 4/16	813 1,626 2/24	283,200 141,600 4/23	285億6648万	177億2866万	166億787万 3/31
2017年 3月期	993 1,985 1/12	753 1,506 6/30	89,000 44,500 4/22	216億4293万	164億2027万	170億8787万 3/31
2018年 3月期	1,413 2,825 3/30	890 1,780 4/17	186,800 93,400 4/21	308億165万	194億776万	258億9453万 3/30
2019年 3月期	1,419 2,838 4/2	852 1,704 12/25	412,200 206,100 7/19	309億4339万	185億7912万	173億9212万 3/29
2020年 3月期	1,220 2,440 12/9	766 1,532 3/13	283,600 141,800 10/24	266億390万	167億376万	181億2845万 3/31
2021年 3月期	1,075 2,150 3/29	825 1,650 10/27	180,400 90,200 7/21	234億4196万	179億9034万	187億336万 3/31
2022年 3月期	1,061 2,122 7/19	900 1,800 2/3 1,800 2/2	221,800 110,900 7/20	231億3667万	196億2583万	170億1832万 3/31
2023年 3月期	1,041 2,082 3/10	886 1,772 4/19	214,800 107,400 7/22	227億54万	193億2054万	186億6797万 3/31
2024年 3月期	1,763 3,525 1/26	977 1,953 4/7 1,953 4/6	668,000 334,000 4/28	384億3392万	212億9402万	297億3986万 3/29
2025年 3月期	1,705 3,410 7/17	1,276 2,551 8/5	174,900 10/30	371億8004万	278億1416万	257億9189万 3/31
2026年 3月期	3,060 2/27	1,283 4/7	1,159,900 5/2	603億4925万	253億330万	454億1022万 3/31
最新	2,770 2026/10/1		39,300	546億2988万

小松ウオール工業（7949）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート