三陽商会（8011）の時価総額の推移
- 2009年12月30日
- 345億8684万
- 2010年12月30日
- 401億4093万
- 2011年12月30日
- 220億9013万
- 2012年12月28日
- 290億3275万
- 2013年12月30日
- 358億3289万
- 2014年12月30日
- 368億3484万
- 2015年12月30日
- 364億5360万
- 2016年12月30日
- 221億2220万
- 2017年12月29日
- 279億6352万
- 2018年12月28日
- 225億8211万
- 2020年2月28日
- 162億4647万
- 2021年2月26日
- 89億6120万
- 2022年2月28日
- 100億9554万
- 2023年2月28日
- 162億7345万
- 2024年2月29日
- 296億4175万
- 2025年2月28日
- 295億159万
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 3,885 | 3,995 | 3,865 | 3,990 | -2.33% | 52,000 | 406億8616万 | -7.81% | 9.82 | 1.06 |
| 03/06 | 4,010 | 4,085 | 3,980 | 4,085 | +1.87% | 35,600 | 416億5488万 | -5.79% | 10.06 | 1.09 |
| 03/05 | 4,005 | 4,095 | 3,975 | 4,010 | +3.75% | 80,400 | 408億9010万 | -7.56% | 9.87 | 1.07 |
| 03/04 | 3,915 | 4,005 | 3,825 | 3,865 | -3.01% | 122,000 | 394億1153万 | -11.01% | 9.51 | 1.03 |
| 03/03 | 4,210 | 4,250 | 3,985 | 3,985 | -6.89% | 94,100 | 406億3518万 | -8.47% | 9.81 | 1.06 |
| 03/02 | 4,265 | 4,350 | 4,260 | 4,280 | -1.27% | 70,300 | 436億4330万 | -1.88% | 10.54 | 1.14 |
| 02/27 | 4,380 | 4,385 | 4,215 | 4,335 | -1.03% | 104,200 | 445億6784万 | -0.53% | 10.67 | 1.15 |
| 02/26 | 4,490 | 4,520 | 4,360 | 4,380 | -4.58% | 120,100 | 450億3049万 | +0.74% | 10.78 | 1.17 |
| 02/25 | 4,475 | 4,600 | 4,460 | 4,590 | +3.03% | 101,400 | 471億8948万 | +5.86% | 11.3 | 1.22 |
| 02/24 | 4,390 | 4,565 | 4,350 | 4,455 | +1.25% | 132,000 | 458億156万 | +3.17% | 10.97 | 1.19 |
| 02/20 | 4,425 | 4,460 | 4,350 | 4,400 | -0.56% | 38,300 | 452億3610万 | +2.14% | 10.83 | 1.17 |
| 02/19 | 4,455 | 4,460 | 4,405 | 4,425 | -0.56% | 34,300 | 454億9313万 | +2.88% | 10.89 | 1.18 |
| 02/18 | 4,510 | 4,540 | 4,450 | 4,450 | -0.67% | 31,000 | 457億5015万 | +3.66% | 10.95 | 1.19 |
| 02/17 | 4,550 | 4,555 | 4,460 | 4,480 | -0.44% | 47,900 | 460億5858万 | +4.67% | 11.03 | 1.19 |
| 02/16 | 4,690 | 4,735 | 4,470 | 4,500 | -2.6% | 80,000 | 462億6420万 | +5.53% | 11.08 | 1.2 |
| 02/13 | 4,685 | 4,735 | 4,615 | 4,620 | -0.75% | 66,000 | 474億9791万 | +8.83% | 11.37 | 1.23 |
| 02/12 | 4,575 | 4,675 | 4,575 | 4,655 | +1.75% | 76,400 | 478億5774万 | +10.26% | 11.46 | 1.24 |
| 02/10 | 4,400 | 4,785 | 4,400 | 4,575 | +4.93% | 116,800 | 470億3527万 | +9.01% | 11.26 | 1.22 |
| 02/09 | 4,340 | 4,410 | 4,275 | 4,360 | +2.11% | 46,500 | 448億2487万 | +4.56% | 10.73 | 1.16 |
| 02/06 | 4,300 | 4,300 | 4,250 | 4,270 | -0.7% | 30,400 | 438億9958万 | +2.87% | 10.51 | 1.14 |
| 02/05 | 4,345 | 4,345 | 4,290 | 4,300 | -0.23% | 32,800 | 442億801万 | +3.99% | 10.58 | 1.15 |
| 02/04 | 4,275 | 4,380 | 4,275 | 4,310 | -0.12% | 84,800 | 443億1082万 | +4.74% | 10.61 | 1.15 |
| 02/03 | 4,195 | 4,360 | 4,195 | 4,315 | +3.11% | 61,200 | 443億6223万 | +5.45% | 10.62 | 1.15 |
| 02/02 | 4,410 | 4,440 | 4,180 | 4,185 | -4.56% | 154,200 | 430億2570万 | +2.8% | 10.3 | 1.11 |
| 01/30 | 4,205 | 4,410 | 4,185 | 4,385 | +4.78% | 142,400 | 450億8189万 | +8.14% | 10.79 | 1.17 |
| 01/29 | 4,130 | 4,215 | 4,085 | 4,185 | +1.33% | 39,100 | 430億2570万 | +3.82% | 10.3 | 1.11 |
| 01/28 | 4,130 | 4,180 | 4,095 | 4,130 | -0.24% | 28,900 | 424億6025万 | +2.81% | 10.17 | 1.1 |
| 01/27 | 4,135 | 4,160 | 4,100 | 4,140 | -0.24% | 24,800 | 425億6306万 | +3.47% | 10.19 | 1.1 |
| 01/26 | 4,175 | 4,185 | 4,125 | 4,150 | -0.6% | 56,800 | 426億6587万 | +4.09% | 10.22 | 1.11 |
| 01/23 | 4,175 | 4,215 | 4,130 | 4,175 | 0% | 32,800 | 429億2289万 | +5.24% | 10.28 | 1.11 |
| 01/22 | 4,105 | 4,210 | 4,090 | 4,175 | +2.2% | 74,500 | 429億2289万 | +5.83% | 10.28 | 1.11 |
| 01/21 | 4,015 | 4,095 | 4,000 | 4,085 | 0% | 42,700 | 419億9761万 | +4.16% | 10.06 | 1.09 |
| 01/20 | 4,120 | 4,130 | 4,070 | 4,085 | -1.21% | 45,400 | 419億9761万 | +4.69% | 10.06 | 1.09 |
| 01/19 | 4,200 | 4,220 | 4,080 | 4,135 | -2.01% | 97,300 | 425億1166万 | +6.46% | 10.18 | 1.1 |
| 01/16 | 4,225 | 4,230 | 4,175 | 4,220 | -0.12% | 48,700 | 433億8554万 | +9.3% | 10.39 | 1.12 |
| 01/15 | 4,215 | 4,280 | 4,175 | 4,225 | 0% | 77,600 | 434億3694万 | +10.08% | 10.4 | 1.13 |
| 01/14 | 4,175 | 4,240 | 4,160 | 4,225 | +2.42% | 50,300 | 434億3694万 | +10.81% | 10.4 | 1.13 |
| 01/13 | 4,100 | 4,135 | 4,075 | 4,125 | +1.23% | 44,700 | 424億885万 | +8.84% | 10.15 | 1.1 |
| 01/09 | 4,025 | 4,075 | 4,025 | 4,075 | +1.24% | 21,800 | 418億9480万 | +8.23% | 10.03 | 1.09 |
| 01/08 | 4,025 | 4,070 | 3,980 | 4,025 | -0.49% | 48,900 | 413億8075万 | +7.56% | 9.91 | 1.07 |
| 01/07 | 4,005 | 4,160 | 3,990 | 4,045 | +0.5% | 125,400 | 415億8637万 | +8.74% | 9.96 | 1.08 |
| 01/06 | 3,960 | 4,055 | 3,945 | 4,025 | +3.47% | 68,600 | 413億8075万 | +8.96% | 9.91 | 1.07 |
| 01/05 | 3,900 | 3,965 | 3,870 | 3,890 | 0% | 59,800 | 399億9283万 | +5.97% | 9.58 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 3,860 | 3,935 | 3,835 | 3,890 | +0.13% | 76,700 | 399億9283万 | +6.49% | 9.58 | 1.04 |
| 12/29 | 3,935 | 3,940 | 3,820 | 3,885 | +2.37% | 130,700 | 399億4142万 | +6.97% | 9.56 | 1.03 |
| 12/26 | 3,750 | 3,855 | 3,720 | 3,795 | +1.61% | 180,200 | 390億1614万 | +4.98% | 9.34 | 1.01 |
| 12/25 | 3,800 | 3,800 | 3,715 | 3,735 | -1.58% | 35,300 | 383億9928万 | +3.66% | 9.19 | 0.99 |
| 12/24 | 3,815 | 3,830 | 3,770 | 3,795 | +0.26% | 41,900 | 390億1614万 | +5.77% | 9.34 | 1.01 |
| 12/23 | 3,740 | 3,790 | 3,740 | 3,785 | +0.13% | 20,700 | 389億1333万 | +6.02% | 9.32 | 1.01 |
| 12/22 | 3,875 | 3,875 | 3,755 | 3,780 | -1.18% | 82,500 | 388億6193万 | +6.42% | 9.3 | 1.01 |
| 12/19 | 3,795 | 3,855 | 3,755 | 3,825 | +2.14% | 82,100 | 393億2457万 | +8.2% | 9.42 | 1.02 |
| 12/18 | 3,760 | 3,770 | 3,705 | 3,745 | -0.66% | 55,100 | 385億209万 | +6.48% | 9.22 | 1 |
| 12/17 | 3,720 | 3,775 | 3,660 | 3,770 | +3.29% | 99,600 | 387億5912万 | +7.59% | 9.28 | 1 |
| 12/16 | 3,600 | 3,725 | 3,590 | 3,650 | +0.55% | 114,000 | 375億2540万 | +4.73% | 8.98 | 0.97 |
| 12/15 | 3,590 | 3,650 | 3,575 | 3,630 | +0.41% | 39,000 | 373億1979万 | +4.52% | 8.94 | 0.97 |
| 12/12 | 3,640 | 3,640 | 3,575 | 3,615 | +1.26% | 37,700 | 371億6557万 | +4.57% | 8.9 | 0.96 |
| 12/11 | 3,640 | 3,640 | 3,560 | 3,570 | -1.92% | 35,700 | 367億293万 | +3.75% | 8.79 | 0.95 |
| 12/10 | 3,570 | 3,660 | 3,565 | 3,640 | +1.96% | 53,100 | 374億2259万 | +6.22% | 8.96 | 0.97 |
| 12/09 | 3,670 | 3,705 | 3,555 | 3,570 | -1.79% | 84,800 | 367億293万 | +4.75% | 8.79 | 0.95 |
| 12/08 | 3,700 | 3,780 | 3,600 | 3,635 | +0.83% | 170,000 | 373億7119万 | +7.16% | 8.95 | 0.97 |
| 12/05 | 3,630 | 3,665 | 3,590 | 3,605 | -0.96% | 52,500 | 370億6276万 | +6.81% | 8.87 | 0.96 |
| 12/04 | 3,520 | 3,670 | 3,510 | 3,640 | +3.85% | 69,200 | 374億2259万 | +8.4% | 8.96 | 0.97 |
| 12/03 | 3,510 | 3,530 | 3,475 | 3,505 | -0.14% | 28,300 | 360億3467万 | +4.75% | 8.63 | 0.93 |
| 12/02 | 3,475 | 3,545 | 3,465 | 3,510 | +1.3% | 44,100 | 360億8607万 | +4.9% | 8.64 | 0.93 |
| 12/01 | 3,390 | 3,485 | 3,385 | 3,465 | +2.36% | 49,000 | 437億3846万 | +3.62% | 8.53 | 0.92 |
| 11/28 | 3,460 | 3,470 | 3,350 | 3,385 | -2.31% | 62,300 | 427億2863万 | +1.29% | 8.33 | 0.95 |
| 11/27 | 3,450 | 3,485 | 3,445 | 3,465 | +0.87% | 18,200 | 437億3846万 | +3.68% | 8.53 | 0.98 |
| 11/26 | 3,370 | 3,435 | 3,370 | 3,435 | +2.08% | 19,300 | 433億5977万 | +2.88% | 8.46 | 0.97 |
| 11/25 | 3,430 | 3,440 | 3,350 | 3,365 | -2.89% | 46,600 | 424億7617万 | +0.78% | 8.28 | 0.95 |
| 11/21 | 3,480 | 3,495 | 3,440 | 3,465 | -0.43% | 46,300 | 437億3846万 | +3.84% | 8.53 | 0.98 |
| 11/20 | 3,445 | 3,500 | 3,405 | 3,480 | +3.11% | 71,400 | 439億2781万 | +4.44% | 8.57 | 0.98 |
| 11/19 | 3,370 | 3,415 | 3,320 | 3,375 | +0.9% | 44,300 | 426億240万 | +1.44% | 8.31 | 0.95 |
| 11/18 | 3,310 | 3,365 | 3,300 | 3,345 | +0.45% | 40,100 | 422億2371万 | +0.66% | 8.23 | 0.94 |
| 11/17 | 3,345 | 3,360 | 3,290 | 3,330 | -0.45% | 24,900 | 420億3437万 | +0.36% | 8.2 | 0.94 |
| 11/14 | 3,345 | 3,400 | 3,345 | 3,345 | -0.89% | 25,000 | 422億2371万 | +0.84% | 8.23 | 0.94 |
| 11/13 | 3,440 | 3,475 | 3,375 | 3,375 | -1.6% | 27,500 | 426億240万 | +1.84% | 8.31 | 0.95 |
| 11/12 | 3,310 | 3,435 | 3,310 | 3,430 | +3.94% | 40,900 | 432億9666万 | +3.56% | 8.44 | 0.97 |
| 11/11 | 3,320 | 3,320 | 3,280 | 3,300 | -1.49% | 36,900 | 416億5568万 | -0.36% | 8.12 | 0.93 |
| 11/10 | 3,275 | 3,350 | 3,255 | 3,350 | +3.88% | 29,300 | 422億8682万 | +1.09% | 8.25 | 0.94 |
| 11/07 | 3,230 | 3,235 | 3,205 | 3,225 | +0.16% | 11,500 | 407億896万 | -2.6% | 7.94 | 0.91 |
| 11/06 | 3,220 | 3,245 | 3,205 | 3,220 | 0% | 25,100 | 406億4584万 | -2.81% | 7.93 | 0.91 |
| 11/05 | 3,185 | 3,250 | 3,110 | 3,220 | +2.06% | 78,700 | 406億4584万 | -3.1% | 7.93 | 0.91 |
| 11/04 | 3,160 | 3,190 | 3,135 | 3,155 | -0.79% | 33,700 | 398億2535万 | -5.4% | 7.77 | 0.89 |
| 10/31 | 3,220 | 3,340 | 3,175 | 3,180 | -0.78% | 89,200 | 401億4093万 | -5.07% | 7.83 | 0.9 |
| 10/30 | 3,180 | 3,225 | 3,180 | 3,205 | +0.63% | 110,600 | 404億5650万 | -4.73% | 7.89 | 0.9 |
| 10/29 | 3,325 | 3,335 | 3,185 | 3,185 | -4.64% | 55,800 | 402億404万 | -5.66% | 7.84 | 0.9 |
| 10/28 | 3,485 | 3,485 | 3,340 | 3,340 | -4.84% | 37,700 | 421億6059万 | -1.42% | 8.22 | 0.94 |
| 10/27 | 3,450 | 3,510 | 3,450 | 3,510 | +1.89% | 32,300 | 443億649万 | +3.48% | 8.64 | 0.99 |
| 10/24 | 3,445 | 3,445 | 3,405 | 3,445 | +0.44% | 13,500 | 434億8600万 | +1.65% | 8.48 | 0.97 |
| 10/23 | 3,380 | 3,440 | 3,380 | 3,430 | +1.48% | 24,800 | 432億9666万 | +1.21% | 8.44 | 0.97 |
| 10/22 | 3,380 | 3,425 | 3,380 | 3,380 | -0.29% | 16,400 | 426億6551万 | -0.29% | 8.32 | 0.95 |
| 10/21 | 3,430 | 3,435 | 3,390 | 3,390 | -1.31% | 27,100 | 427億9174万 | -0.06% | 8.34 | 0.95 |
| 10/20 | 3,380 | 3,435 | 3,355 | 3,435 | +3.46% | 36,800 | 433億5977万 | +1.24% | 8.46 | 0.97 |
| 10/17 | 3,315 | 3,330 | 3,290 | 3,320 | 0% | 25,100 | 419億814万 | -2.15% | 8.17 | 0.93 |
| 10/16 | 3,345 | 3,380 | 3,320 | 3,320 | -1.34% | 17,200 | 419億814万 | -2.24% | 8.17 | 0.93 |
| 10/15 | 3,325 | 3,370 | 3,295 | 3,365 | +2.91% | 70,600 | 424億7617万 | -0.97% | 8.28 | 0.95 |
| 10/14 | 3,230 | 3,295 | 3,220 | 3,270 | +1.08% | 68,700 | 412億7699万 | -3.74% | 8.05 | 0.92 |
| 10/10 | 3,255 | 3,270 | 3,210 | 3,235 | -1.82% | 74,700 | 408億3519万 | -4.71% | 7.96 | 0.91 |
| 10/09 | 3,265 | 3,320 | 3,265 | 3,295 | +0.61% | 69,000 | 415億9256万 | -2.95% | 8.11 | 0.93 |
| 10/08 | 3,330 | 3,345 | 3,265 | 3,275 | -1.36% | 71,700 | 413億4010万 | -3.39% | 8.06 | 0.92 |
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 | |
| 2009年 12月期 | 3,690 369 1/7 | 2,710 271 11/30 271 11/27 | 103,500 1,035,000 12/11 | - | - | 345億8684万 12/30 |
| 2010年 12月期 | 3,620 362 10/4 362 3/31 | 2,710 271 1/4 | 198,200 1,982,000 2/5 | 456億9502万 | 342億815万 | 401億4093万 12/30 |
| 2011年 12月期 | 3,280 328 1/12 | 1,670 167 11/11 | 177,000 1,770,000 9/20 | 414億322万 | 210億8030万 | 220億9013万 12/30 |
| 2012年 12月期 | 2,790 279 5/10 | 1,720 172 1/6 | 538,000 5,380,000 4/27 | 352億1798万 | 217億1144万 | 290億3275万 12/28 |
| 2013年 12月期 | 3,220 322 4/18 | 2,310 231 1/7 231 1/4 | 496,400 4,964,000 1/22 | 406億4585万 | 291億5897万 | 358億3289万 12/30 |
| 2014年 12月期 | 3,200 320 12/8 320 11/25 | 2,100 210 5/20 | 490,600 4,906,000 4/24 | 403億9339万 | 265億816万 | 368億3484万 12/30 |
| 2015年 12月期 | 4,570 457 8/17 | 2,730 273 12/28 273 2/2 他5件 | 1,806,400 18,064,000 5/22 | 576億8681万 | 344億6061万 | 364億5360万 12/30 |
| 2016年 12月期 | 3,050 305 2/1 | 1,470 147 8/18 | 205,100 2,051,000 11/30 | 384億9995万 | 185億5571万 | 221億2220万 12/30 |
| 2017年 12月期 | 2,390 12/12 | 1,570 157 4/20 157 3/23 | 555,200 5,552,000 2/10 | 301億6881万 | 198億1800万 | 279億6352万 12/29 |
| 2018年 12月期 | 2,848 4/19 | 1,445 12/26 | 270,300 7/30 | 359億5011万 | 182億4013万 | 225億8211万 12/28 |
| 2020年 2月期 | 1,937 5/10 | 1,201 2/4 | 232,600 2/12 | 244億5062万 | 151億6014万 | 162億4647万 2/28 |
| 2021年 2月期 | 1,464 3/27 | 464 10/20 | 1,854,200 7/6 | 184億7997万 | 58億5704万 | 89億6120万 2/26 |
| 2022年 2月期 | 1,164 7/5 | 660 3/3 | 622,500 7/2 | 146億9309万 | 83億3113万 | 100億9554万 2/28 |
| 2023年 2月期 | 1,460 2/1 | 583 3/8 | 893,000 10/6 | 184億2948万 | 73億5917万 | 162億7345万 2/28 |
| 2024年 2月期 | 2,860 2/8 | 1,376 3/1 | 1,731,600 10/10 | 361億159万 | 173億6915万 | 296億4175万 2/29 |
| 2025年 2月期 | 3,150 1/30 1/23 | 2,001 8/5 | 1,084,400 4/12 | 397億6224万 | 252億5849万 | 295億159万 2/28 |
| 最新 | 3,990 2026/3/9 | 52,000 | 406億8616万 | |||
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。
