- 8006
- 2026/09/25
- 時価
- 290億円
- PER 予
- 10.48倍
- 2010年以降
- 赤字-25.46倍
（2010-2026年） - PBR
- 0.59倍
- 2010年以降
- 0.32-0.81倍
（2010-2026年） - 配当 予
- 2.23%
- ROE 予
- 5.64%
- ROA 予
- 3.5%
- 資料
- Link
- CSV,JSON
ユアサ・フナショク（8006）の時価総額の推移
- 2010年3月31日
- 103億8312万
- 2011年3月31日
- 97億9540万
- 2012年3月30日
- 99億9130万
- 2013年3月29日
- 105億7903万
- 2014年3月31日
- 111億5386万
- 2015年3月31日
- 147億4924万
- 2016年3月31日
- 142億734万
- 2017年3月31日
- 136億6601万
- 2018年3月30日
- 170億824万
- 2019年3月29日
- 165億2081万
- 2020年3月31日
- 135億3505万
- 2021年3月31日
- 134億8068万
- 2022年3月31日
- 120億9625万
- 2023年3月31日
- 124億9144万
- 2024年3月29日
- 157億972万
- 2025年3月31日
- 179億8603万
- 2026年3月31日
- 282億2462万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,480 | 1,483 | 1,479 | 1,483 | +0.61% | 600 | - | -2.11% | - | - |
| 09/24 | 1,484 | 1,485 | 1,474 | 1,474 | +0.14% | 1,300 | - | -2.83% | - | - |
| 09/18 | 1,462 | 1,485 | 1,462 | 1,472 | +0.82% | 600 | - | -3.09% | - | - |
| 09/17 | 1,476 | 1,508 | 1,460 | 1,460 | -1.28% | 2,900 | - | -4.14% | - | - |
| 09/16 | 1,492 | 1,493 | 1,464 | 1,479 | -0.74% | 4,200 | - | -3.21% | - | - |
| 09/15 | 1,492 | 1,492 | 1,472 | 1,490 | -0.07% | 800 | - | -2.74% | - | - |
| 09/14 | 1,496 | 1,496 | 1,491 | 1,491 | -0.33% | 300 | - | -2.87% | - | - |
| 09/11 | 1,497 | 1,497 | 1,470 | 1,496 | +1.08% | 1,200 | - | -2.73% | - | - |
| 09/10 | 1,530 | 1,530 | 1,441 | 1,480 | -2.44% | 7,200 | - | -4.02% | - | - |
| 09/09 | 1,540 | 1,542 | 1,498 | 1,517 | -1.49% | 3,800 | - | -2% | - | - |
| 09/08 | 1,546 | 1,553 | 1,473 | 1,540 | -0.32% | 10,800 | - | -0.84% | - | - |
| 09/07 | 1,546 | 1,546 | 1,544 | 1,545 | -0.06% | 500 | - | -0.83% | - | - |
| 09/04 | 1,547 | 1,547 | 1,458 | 1,546 | -0.06% | 3,800 | - | -1.02% | - | - |
| 09/03 | 1,559 | 1,559 | 1,529 | 1,547 | +1.31% | 600 | - | -1.09% | - | - |
| 09/02 | 1,547 | 1,550 | 1,526 | 1,527 | +0.13% | 2,600 | - | -2.49% | - | - |
| 09/01 | 1,540 | 1,540 | 1,525 | 1,525 | -0.85% | 3,600 | - | -2.87% | - | - |
| 08/31 | 1,507 | 1,547 | 1,507 | 1,538 | +1.85% | 1,900 | - | -2.23% | - | - |
| 08/28 | 1,528 | 1,530 | 1,505 | 1,510 | -0.79% | 2,100 | - | -4.19% | - | - |
| 08/27 | 1,529 | 1,529 | 1,522 | 1,522 | -0.39% | 1,200 | - | -3.85% | - | - |
| 08/26 | 1,540 | 1,540 | 1,528 | 1,528 | -0.78% | 2,100 | - | -3.9% | - | - |
| 08/25 | 1,535 | 1,540 | 1,522 | 1,540 | +1.25% | 800 | - | -3.45% | - | - |
| 08/24 | 1,522 | 1,545 | 1,521 | 1,521 | +0.8% | 800 | - | -4.94% | - | - |
| 08/21 | 1,523 | 1,545 | 1,504 | 1,509 | -2.01% | 2,100 | - | -6.04% | - | - |
| 08/20 | 1,588 | 1,588 | 1,510 | 1,540 | -3.02% | 1,800 | - | -4.47% | - | - |
| 08/19 | 1,577 | 1,589 | 1,541 | 1,588 | +3.05% | 2,100 | - | -1.73% | - | - |
| 08/18 | 1,539 | 1,595 | 1,539 | 1,541 | +0.52% | 4,700 | - | -4.76% | - | - |
| 08/17 | 1,562 | 1,591 | 1,522 | 1,533 | -1.86% | 2,100 | - | -5.43% | - | - |
| 08/14 | 1,578 | 1,580 | 1,558 | 1,562 | -1.01% | 1,300 | - | -3.76% | - | - |
| 08/13 | 1,579 | 1,579 | 1,559 | 1,578 | -0.06% | 1,700 | - | -2.77% | - | - |
| 08/12 | 1,587 | 1,633 | 1,570 | 1,579 | +0.45% | 5,500 | - | -2.53% | - | - |
| 08/10 | 1,559 | 1,575 | 1,559 | 1,572 | -0.19% | 700 | - | -2.66% | - | - |
| 08/07 | 1,575 | 1,575 | 1,561 | 1,575 | -1.01% | 1,700 | - | -2.17% | - | - |
| 08/06 | 1,593 | 1,593 | 1,555 | 1,591 | -2.39% | 2,200 | - | -0.87% | - | - |
| 08/05 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 500 | - | +1.94% | - | - |
| 08/04 | 1,650 | 1,650 | 1,631 | 1,650 | 0% | 700 | - | +3.71% | - | - |
| 08/03 | 1,650 | 1,650 | 1,640 | 1,650 | 0% | 1,100 | - | +4.23% | - | - |
| 07/31 | 1,638 | 1,650 | 1,616 | 1,650 | +3.13% | 2,500 | - | +4.76% | - | - |
| 07/30 | 1,600 | 1,600 | 1,600 | 1,600 | +0.06% | 900 | - | +2.11% | - | - |
| 07/29 | 1,600 | 1,600 | 1,561 | 1,599 | -0.62% | 1,300 | - | +2.43% | - | - |
| 07/28 | 1,598 | 1,609 | 1,587 | 1,609 | +0.69% | 800 | - | +3.47% | - | - |
| 07/27 | 1,599 | 1,612 | 1,521 | 1,598 | -2.32% | 2,400 | - | +3.16% | - | - |
| 07/24 | 1,689 | 1,689 | 1,636 | 1,636 | -2.39% | 800 | - | +5.96% | - | - |
| 07/23 | 1,690 | 1,690 | 1,580 | 1,676 | -0.83% | 2,600 | - | +9.04% | - | - |
| 07/22 | 1,658 | 1,690 | 1,646 | 1,690 | +1.2% | 2,100 | - | +10.6% | - | - |
| 07/21 | 1,662 | 1,670 | 1,648 | 1,670 | +0.6% | 1,300 | - | +9.87% | - | - |
| 07/17 | 1,663 | 1,663 | 1,626 | 1,660 | -0.12% | 1,200 | - | +9.72% | - | - |
| 07/16 | 1,659 | 1,663 | 1,623 | 1,662 | +0.73% | 1,300 | - | +10.36% | - | - |
| 07/15 | 1,642 | 1,662 | 1,600 | 1,650 | +0.49% | 6,900 | - | +10.22% | - | - |
| 07/14 | 1,640 | 1,650 | 1,612 | 1,642 | +0.12% | 2,100 | - | +10.2% | - | - |
| 07/13 | 1,660 | 1,660 | 1,627 | 1,640 | +1.23% | 6,000 | - | +10.59% | - | - |
| 07/10 | 1,594 | 1,648 | 1,587 | 1,620 | +1.63% | 2,300 | - | +9.68% | - | - |
| 07/09 | 1,551 | 1,596 | 1,551 | 1,594 | +3.24% | 4,700 | - | +8.29% | - | - |
| 07/08 | 1,520 | 1,544 | 1,520 | 1,544 | +2.73% | 800 | - | +5.25% | - | - |
| 07/07 | 1,468 | 1,503 | 1,468 | 1,503 | +2.59% | 2,000 | - | +2.66% | - | - |
| 07/06 | 1,448 | 1,490 | 1,448 | 1,465 | +0.48% | 1,500 | - | +0.07% | - | - |
| 07/03 | 1,448 | 1,458 | 1,445 | 1,458 | +0.69% | 2,900 | - | -0.61% | - | - |
| 07/02 | 1,470 | 1,470 | 1,430 | 1,448 | +0.35% | 4,400 | - | -1.36% | - | - |
| 07/01 | 1,460 | 1,460 | 1,421 | 1,443 | +0.91% | 6,400 | - | -1.7% | - | - |
| 06/30 | 1,449 | 1,456 | 1,425 | 1,430 | -0.76% | 3,700 | - | -2.52% | - | - |
| 06/29 | 1,460 | 1,462 | 1,440 | 1,441 | -0.62% | 4,200 | - | -1.71% | - | - |
| 06/26 | 1,420 | 1,460 | 1,420 | 1,450 | +1.05% | 2,900 | - | -0.89% | - | - |
| 06/25 | 1,465 | 1,466 | 1,420 | 1,435 | -1.91% | 1,200 | - | -1.85% | - | - |
| 06/24 | 1,463 | 1,463 | 1,450 | 1,463 | +0.21% | 500 | - | +0.14% | - | - |
| 06/23 | 1,463 | 1,463 | 1,450 | 1,460 | +0.62% | 300 | - | -0.14% | - | - |
| 06/22 | 1,460 | 1,465 | 1,450 | 1,451 | -0.62% | 1,000 | - | -0.82% | - | - |
| 06/19 | 1,470 | 1,470 | 1,440 | 1,460 | -0.68% | 1,300 | - | -0.21% | - | - |
| 06/18 | 1,470 | 1,497 | 1,445 | 1,470 | +1.38% | 4,500 | - | +0.2% | - | - |
| 06/17 | 1,509 | 1,509 | 1,430 | 1,450 | -2.75% | 4,300 | - | -1.49% | - | - |
| 06/16 | 1,498 | 1,508 | 1,491 | 1,491 | -0.13% | 800 | - | +0.95% | - | - |
| 06/15 | 1,480 | 1,500 | 1,480 | 1,493 | +0.95% | 1,700 | - | +0.81% | - | - |
| 06/12 | 1,478 | 1,479 | 1,478 | 1,479 | +2% | 200 | - | -0.34% | - | - |
| 06/11 | 1,482 | 1,482 | 1,431 | 1,450 | -1.76% | 1,000 | - | -2.68% | - | - |
| 06/10 | 1,475 | 1,490 | 1,460 | 1,476 | +1.79% | 1,100 | - | -1.47% | - | - |
| 06/09 | 1,495 | 1,499 | 1,450 | 1,450 | -2.62% | 2,200 | - | -3.65% | - | - |
| 06/08 | 1,495 | 1,495 | 1,462 | 1,489 | -0.4% | 1,200 | - | -1.39% | - | - |
| 06/05 | 1,500 | 1,500 | 1,495 | 1,495 | +1.08% | 200 | - | -1.25% | - | - |
| 06/04 | 1,452 | 1,481 | 1,424 | 1,479 | -0.07% | 800 | - | -2.57% | - | - |
| 06/03 | 1,502 | 1,502 | 1,480 | 1,480 | -1.46% | 1,100 | - | -2.89% | - | - |
| 06/02 | 1,533 | 1,533 | 1,499 | 1,502 | -2.09% | 700 | - | -1.83% | - | - |
| 06/01 | 1,509 | 1,534 | 1,490 | 1,534 | +3.72% | 3,100 | - | 0% | - | - |
| 05/29 | 1,451 | 1,479 | 1,421 | 1,479 | +1.93% | 1,300 | - | -3.77% | - | - |
| 05/28 | 1,435 | 1,451 | 1,420 | 1,451 | +1.54% | 1,100 | - | -5.9% | - | - |
| 05/27 | 1,402 | 1,431 | 1,385 | 1,429 | +2.14% | 2,100 | - | -7.63% | - | - |
| 05/26 | 1,379 | 1,405 | 1,379 | 1,399 | +2.12% | 800 | - | -9.97% | - | - |
| 05/25 | 1,349 | 1,400 | 1,338 | 1,370 | -2.77% | 8,800 | - | -12.18% | - | - |
| 05/22 | 1,413 | 1,425 | 1,378 | 1,409 | -0.21% | 5,800 | - | -10.14% | - | - |
| 05/21 | 1,480 | 1,480 | 1,410 | 1,412 | -5.55% | 9,700 | - | -10.29% | - | - |
| 05/20 | 1,498 | 1,498 | 1,400 | 1,495 | +0.61% | 15,000 | - | -5.38% | - | - |
| 05/19 | 1,473 | 1,506 | 1,460 | 1,486 | +2.84% | 3,400 | - | -6.13% | - | - |
| 05/18 | 1,551 | 1,551 | 1,442 | 1,445 | -6.83% | 7,300 | - | -8.89% | - | - |
| 05/15 | 1,600 | 1,625 | 1,551 | 1,551 | -3.06% | 1,700 | - | -2.51% | - | - |
| 05/14 | 1,581 | 1,600 | 1,581 | 1,600 | +1.2% | 1,000 | - | +0.44% | - | - |
| 05/13 | 1,601 | 1,606 | 1,575 | 1,581 | +0.06% | 1,200 | - | -0.75% | - | - |
| 05/12 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 600 | - | -0.88% | - | - |
| 05/11 | 1,625 | 1,646 | 1,580 | 1,580 | -2.77% | 2,200 | - | -0.94% | - | - |
| 05/08 | 1,652 | 1,652 | 1,625 | 1,625 | -1.63% | 900 | - | +1.88% | - | - |
| 05/07 | 1,650 | 1,652 | 1,644 | 1,652 | +0.49% | 2,100 | - | +3.57% | - | - |
| 05/01 | 1,630 | 1,644 | 1,618 | 1,644 | +3.98% | 2,100 | - | +2.88% | - | - |
| 04/30 | 1,581 | 1,581 | 1,581 | 1,581 | -1.25% | 700 | - | -1.25% | - | - |
| 04/28 | 1,600 | 1,601 | 1,584 | 1,601 | +1.27% | 300 | - | -0.25% | - | - |
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 | 623 249 8/14 | 448 179 4/30 | 18,800 47,000 7/13 | - | - | 103億8312万 3/31 |
| 2011年 3月期 | 573 229 3/4 | 413 165 3/15 | 32,800 82,000 3/18 | 112億1573万 | 80億8120万 | 97億9540万 3/31 |
| 2012年 3月期 | 535 214 3/19 | 445 178 11/25 178 9/26 他2件 | 25,200 63,000 7/25 | 104億8107万 | 87億1790万 | 99億9130万 3/30 |
| 2013年 3月期 | 605 242 3/11 | 448 179 10/15 179 5/31 他6件 | 46,400 116,000 3/4 | 118億5243万 | 87億6688万 | 105億7903万 3/29 |
| 2014年 3月期 | 738 295 1/20 | 503 201 4/2 | 377,600 944,000 1/17 | 144億4828万 | 98億4437万 | 111億5386万 3/31 |
| 2015年 3月期 | 898 359 2/16 | 588 235 4/11 | 217,200 543,000 1/21 | 175億8282万 | 115億964万 | 147億4924万 3/31 |
| 2016年 3月期 | 1,058 423 7/2 423 7/1 | 733 293 8/25 | 313,200 783,000 4/10 | 207億1736万 | 143億5032万 | 142億734万 3/31 |
| 2017年 3月期 | 815 326 3/16 | 670 268 10/17 268 9/21 | 77,600 194,000 2/6 | 159億6657万 | 131億2589万 | 136億6601万 3/31 |
| 2018年 3月期 | 988 3,950 3/9 | 725 290 4/14 290 4/13 他2件 | 46,000 115,000 5/11 | 193億4600万 | 142億339万 | 170億824万 3/30 |
| 2019年 3月期 | 954 3,815 4/2 | 840 3,360 12/26 | 49,200 12,300 9/25 | 186億8481万 | 164億5634万 | 165億2081万 3/29 |
| 2020年 3月期 | 958 3,830 1/24 3,830 1/23 | 668 2,671 3/13 | 41,600 10,400 4/18 | 187億5827万 | 130億8181万 | 135億3505万 3/31 |
| 2021年 3月期 | 815 3,260 4/1 | 688 2,751 11/27 | 48,000 12,000 12/22 | 159億6657万 | 134億7363万 | 134億8068万 3/31 |
| 2022年 3月期 | 793 3,170 9/30 | 658 2,630 3/30 | 33,600 8,400 12/23 | 155億2578万 | 128億8101万 | 120億9625万 3/31 |
| 2023年 3月期 | 725 2,900 2/24 | 622 2,491 6/24 2,488 5/31 他2件 | 42,000 10,500 9/28 | 142億339万 | 122億22万 | 124億9144万 3/31 |
| 2024年 3月期 | 913 3,650 2/6 | 675 2,700 4/19 | 52,000 13,000 5/15 | 178億7668万 | 132億2385万 | 157億972万 3/29 |
| 2025年 3月期 | 1,038 4,150 3/27 4,150 3/17 他3件 | 715 2,860 8/5 | 44,000 11,000 9/26 | 203億2555万 | 140億748万 | 179億8603万 3/31 |
| 2026年 3月期 | 1,990 9/29 | 910 3,640 4/7 | 55,200 13,800 6/6 | 389億8587万 | 178億2771万 | 282億2462万 3/31 |
| 最新 | 1,483 2026/9/25 | 600 | 290億5329万 | |||
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。
