- 8011
- 2026/09/07
- 時価
- 431億円
- PER 予
- 10.5倍
- 2009年以降
- 赤字-60.91倍
（2009-2026年） - PBR
- 1.08倍
- 2009年以降
- 0.17-1.19倍
（2009-2026年） - 配当 予
- 4.35%
- ROE 予
- 10.34%
- ROA 予
- 7.06%
- 資料
- Link
- CSV,JSON
三陽商会（8011）の時価総額の推移
- 2009年12月30日
- 344億6061万
- 2010年12月30日
- 401億4093万
- 2011年12月30日
- 219億6390万
- 2012年12月28日
- 291億5897万
- 2013年12月30日
- 358億3289万
- 2014年12月30日
- 369億6056万
- 2015年12月30日
- 365億7930万
- 2016年12月30日
- 222億4789万
- 2017年12月29日
- 279億7609万
- 2018年12月28日
- 225億8211万
- 2020年2月28日
- 162億5857万
- 2021年2月26日
- 89億7331万
- 2022年2月28日
- 100億8341万
- 2023年2月28日
- 162億6179万
- 2024年2月29日
- 296億5342万
- 2025年2月28日
- 295億1226万
- 2026年2月27日
- 442億103万
2026/04/13～2026/09/07
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 | ||||||||||
| 09/07 | 1,432 | 1,441 | 1,385 | 1,411 | -1.26% | 294,700 | 143億8801万 | -15.96% | 10.5 | 1.08 |
| 09/04 | 1,433 | 1,469 | 1,425 | 1,429 | -1.24% | 150,600 | 145億7156万 | -15.34% | 10.63 | 1.1 |
| 09/03 | 1,482 | 1,483 | 1,435 | 1,447 | -2.3% | 150,200 | 147億5510万 | -14.73% | 10.76 | 1.11 |
| 09/02 | 1,511 | 1,521 | 1,480 | 1,481 | -3.2% | 157,500 | 151億180万 | -12.98% | 11.02 | 1.14 |
| 09/01 | 1,601 | 1,602 | 1,530 | 1,530 | -5.61% | 202,400 | 156億146万 | -10.26% | 11.38 | 1.18 |
| 09/01 | 株式分割 1→3 | |||||||||
| 08/31 | 1,680 | 1,681 | 1,584 | 1,621 | -3.97% | 144,100 | 165億2939万 | -5.15% | 12.06 | 1.25 |
| 08/28 | 1,608 | 1,752 | 1,608 | 1,688 | -3.73% | 346,400 | 172億1259万 | -1.06% | 12.56 | 1.3 |
| 08/27 | 1,813 | 1,830 | 1,737 | 1,753 | -3.31% | 156,000 | 536億3639万 | +3.2% | 13.34 | 1.38 |
| 08/26 | 1,840 | 1,877 | 1,807 | 1,813 | -1.45% | 85,800 | 554億7186万 | +7.36% | 13.8 | 1.43 |
| 08/25 | 1,997 | 1,997 | 1,837 | 1,840 | +2.03% | 147,600 | 562億8762万 | +9.79% | 14 | 1.45 |
| 08/24 | 1,790 | 1,833 | 1,783 | 1,803 | +1.69% | 150,300 | 551億6595万 | +8.77% | 13.72 | 1.42 |
| 08/21 | 1,767 | 1,783 | 1,757 | 1,773 | +0.95% | 75,900 | 542億4822万 | +8% | 13.49 | 1.39 |
| 08/20 | 1,693 | 1,757 | 1,693 | 1,757 | +3.74% | 138,900 | 537億3836万 | +7.9% | 13.37 | 1.38 |
| 08/19 | 1,707 | 1,730 | 1,680 | 1,693 | -1.55% | 84,300 | 518億93万 | +4.98% | 12.88 | 1.33 |
| 08/18 | 1,693 | 1,740 | 1,670 | 1,720 | +1.18% | 122,700 | 526億1669万 | +7.37% | 13.09 | 1.35 |
| 08/17 | 1,760 | 1,763 | 1,700 | 1,700 | -3.41% | 123,300 | 520億487万 | +6.99% | 12.94 | 1.34 |
| 08/14 | 1,830 | 1,847 | 1,760 | 1,760 | -3.83% | 202,200 | 538億4033万 | +11.53% | 13.39 | 1.38 |
| 08/13 | 1,777 | 1,870 | 1,770 | 1,830 | +3% | 191,400 | 559億8171万 | +17.01% | 13.92 | 1.44 |
| 08/12 | 1,757 | 1,807 | 1,737 | 1,777 | +1.14% | 115,200 | 543億5019万 | +14.77% | 13.52 | 1.4 |
| 08/10 | 1,713 | 1,757 | 1,710 | 1,757 | +2.93% | 127,800 | 537億3836万 | +14.37% | 13.37 | 1.38 |
| 08/07 | 1,697 | 1,737 | 1,690 | 1,707 | +0.39% | 99,900 | 522億881万 | +11.99% | 12.99 | 1.34 |
| 08/06 | 1,700 | 1,723 | 1,697 | 1,700 | 0% | 130,500 | 520億487万 | +12.21% | 12.94 | 1.34 |
| 08/05 | 1,640 | 1,710 | 1,640 | 1,700 | +2.2% | 114,900 | 520億487万 | +12.96% | 12.94 | 1.34 |
| 08/04 | 1,617 | 1,663 | 1,610 | 1,663 | +1.94% | 69,300 | 508億8319万 | +11.48% | 12.66 | 1.31 |
| 08/03 | 1,650 | 1,650 | 1,570 | 1,632 | -0.1% | 147,300 | 499億1448万 | +10.32% | 12.42 | 1.28 |
| 07/31 | 1,660 | 1,667 | 1,622 | 1,633 | -0.2% | 107,700 | 499億6546万 | +11.34% | 12.43 | 1.28 |
| 07/30 | 1,580 | 1,648 | 1,572 | 1,637 | +3.15% | 134,400 | 500億6743万 | +12.56% | 12.45 | 1.29 |
| 07/29 | 1,563 | 1,600 | 1,560 | 1,587 | +1.71% | 88,800 | 485億3788万 | +10.26% | 12.07 | 1.25 |
| 07/28 | 1,612 | 1,612 | 1,532 | 1,560 | -3.41% | 176,100 | 477億2211万 | +9.24% | 11.87 | 1.23 |
| 07/27 | 1,548 | 1,615 | 1,548 | 1,615 | +4.76% | 155,700 | 494億462万 | +13.89% | 12.29 | 1.27 |
| 07/24 | 1,538 | 1,557 | 1,512 | 1,542 | +1.65% | 98,100 | 471億6128万 | +9.57% | 11.73 | 1.21 |
| 07/23 | 1,505 | 1,533 | 1,495 | 1,517 | +0.78% | 86,700 | 463億9650万 | +8.57% | 11.54 | 1.19 |
| 07/22 | 1,507 | 1,543 | 1,488 | 1,505 | +0.44% | 126,600 | 460億3960万 | +8.43% | 11.45 | 1.18 |
| 07/21 | 1,437 | 1,507 | 1,413 | 1,498 | +7.28% | 168,900 | 458億3566万 | +8.73% | 11.4 | 1.18 |
| 07/17 | 1,398 | 1,415 | 1,382 | 1,397 | -0.12% | 102,000 | 427億2557万 | +2.02% | 10.63 | 1.1 |
| 07/16 | 1,403 | 1,415 | 1,393 | 1,398 | -0.47% | 67,800 | 427億7655万 | +2.52% | 10.64 | 1.1 |
| 07/15 | 1,403 | 1,417 | 1,398 | 1,405 | +0.12% | 78,600 | 429億8049万 | +3.46% | 10.69 | 1.11 |
| 07/14 | 1,398 | 1,417 | 1,398 | 1,403 | +0.36% | 75,600 | 429億2951万 | +3.87% | 10.68 | 1.1 |
| 07/13 | 1,425 | 1,435 | 1,393 | 1,398 | -0.94% | 106,500 | 427億7655万 | +4.04% | 10.64 | 1.1 |
| 07/10 | 1,420 | 1,432 | 1,400 | 1,412 | -0.47% | 103,500 | 431億8443万 | +5.58% | 10.74 | 1.11 |
| 07/09 | 1,418 | 1,432 | 1,413 | 1,418 | +0.95% | 99,600 | 433億8837万 | +6.64% | 10.79 | 1.12 |
| 07/08 | 1,428 | 1,432 | 1,403 | 1,405 | -2.32% | 161,100 | 429億8049万 | +6.36% | 10.69 | 1.11 |
| 07/07 | 1,478 | 1,492 | 1,432 | 1,438 | -2.71% | 151,200 | 440億20万 | +9.46% | 10.94 | 1.13 |
| 07/06 | 1,478 | 1,490 | 1,462 | 1,478 | +1.37% | 118,800 | 452億2384万 | +13.2% | 11.25 | 1.16 |
| 07/03 | 1,465 | 1,465 | 1,423 | 1,458 | -1.24% | 192,900 | 446億1202万 | +12.53% | 11.1 | 1.15 |
| 07/02 | 1,477 | 1,522 | 1,465 | 1,477 | +1.14% | 379,500 | 451億7286万 | +14.74% | 11.24 | 1.16 |
| 07/01 | 1,363 | 1,478 | 1,363 | 1,460 | +6.18% | 315,900 | 446億6300万 | +14.33% | 11.11 | 1.15 |
| 06/30 | 1,353 | 1,458 | 1,327 | 1,375 | +3.38% | 767,400 | 420億6276万 | +8.52% | 10.46 | 1.08 |
| 06/29 | 1,317 | 1,338 | 1,317 | 1,330 | +1.01% | 95,100 | 406億8616万 | +5.47% | 10.12 | 1.05 |
| 06/26 | 1,317 | 1,320 | 1,302 | 1,317 | 0% | 133,500 | 402億7828万 | +4.75% | 10.02 | 1.04 |
| 06/25 | 1,283 | 1,328 | 1,283 | 1,317 | +3.67% | 100,500 | 402億7828万 | +5% | 10.02 | 1.04 |
| 06/24 | 1,288 | 1,297 | 1,268 | 1,270 | -2.06% | 97,500 | 388億5069万 | +1.52% | 9.66 | 1 |
| 06/23 | 1,308 | 1,332 | 1,290 | 1,297 | -2.63% | 126,300 | 396億6646万 | +3.82% | 9.87 | 1.02 |
| 06/22 | 1,333 | 1,347 | 1,320 | 1,332 | +0.13% | 120,600 | 407億3715万 | +6.79% | 10.13 | 1.05 |
| 06/19 | 1,313 | 1,340 | 1,303 | 1,330 | +2.31% | 173,100 | 406億8616万 | +6.91% | 10.12 | 1.05 |
| 06/18 | 1,298 | 1,317 | 1,285 | 1,300 | +1.96% | 110,700 | 397億6843万 | +4.67% | 9.89 | 1.02 |
| 06/17 | 1,273 | 1,303 | 1,270 | 1,275 | +0.13% | 89,700 | 390億365万 | +2.82% | 9.7 | 1 |
| 06/16 | 1,267 | 1,278 | 1,250 | 1,273 | 0% | 123,300 | 389億5266万 | +2.85% | 9.69 | 1 |
| 06/15 | 1,275 | 1,290 | 1,272 | 1,273 | +0.79% | 72,900 | 389億5266万 | +3.02% | 9.69 | 1 |
| 06/12 | 1,250 | 1,273 | 1,243 | 1,263 | +2.16% | 124,800 | 386億4675万 | +2.38% | 9.61 | 0.99 |
| 06/11 | 1,235 | 1,243 | 1,215 | 1,237 | -0.4% | 84,300 | 378億3099万 | +0.38% | 9.41 | 0.97 |
| 06/10 | 1,243 | 1,258 | 1,237 | 1,242 | +0.54% | 100,800 | 379億8395万 | +0.7% | 9.45 | 0.98 |
| 06/09 | 1,243 | 1,253 | 1,235 | 1,235 | +1.23% | 103,200 | 377億8001万 | -0.08% | 9.4 | 0.97 |
| 06/08 | 1,183 | 1,220 | 1,180 | 1,220 | 0% | 221,400 | 373億2114万 | -1.45% | 9.28 | 0.96 |
| 06/05 | 1,210 | 1,243 | 1,210 | 1,220 | +0.97% | 138,900 | 373億2114万 | -1.77% | 9.28 | 0.96 |
| 06/04 | 1,213 | 1,218 | 1,205 | 1,208 | -0.68% | 96,900 | 369億6424万 | -2.95% | 9.19 | 0.95 |
| 06/03 | 1,233 | 1,233 | 1,202 | 1,217 | -1.48% | 123,300 | 372億1917万 | -2.43% | 9.26 | 0.96 |
| 06/02 | 1,217 | 1,245 | 1,190 | 1,235 | +0.14% | 186,900 | 377億8001万 | -1.2% | 9.4 | 0.97 |
| 06/01 | 1,250 | 1,250 | 1,210 | 1,233 | -0.67% | 128,700 | 377億2902万 | -1.49% | 9.38 | 0.97 |
| 05/29 | 1,250 | 1,262 | 1,232 | 1,242 | +0.4% | 132,900 | 379億8395万 | -1.06% | 9.45 | 0.98 |
| 05/28 | 1,202 | 1,240 | 1,197 | 1,237 | +2.34% | 112,500 | 378億3099万 | -1.77% | 9.41 | 0.97 |
| 05/27 | 1,205 | 1,212 | 1,197 | 1,208 | 0% | 111,000 | 369億6424万 | -4.33% | 9.19 | 0.95 |
| 05/26 | 1,217 | 1,225 | 1,205 | 1,208 | -1.76% | 123,600 | 369億6424万 | -4.71% | 9.19 | 0.95 |
| 05/25 | 1,237 | 1,257 | 1,210 | 1,230 | -0.54% | 84,600 | 376億2705万 | -2.92% | 9.36 | 0.97 |
| 05/22 | 1,262 | 1,262 | 1,235 | 1,237 | -0.54% | 94,500 | 378億3099万 | -2.55% | 9.41 | 0.97 |
| 05/21 | 1,238 | 1,260 | 1,238 | 1,243 | +0.95% | 114,300 | 380億3493万 | -2.33% | 9.46 | 0.98 |
| 05/20 | 1,268 | 1,277 | 1,212 | 1,232 | -1.99% | 145,200 | 376億7804万 | -3.55% | 9.37 | 0.97 |
| 05/19 | 1,255 | 1,267 | 1,248 | 1,257 | +1.21% | 135,900 | 384億4281万 | -1.98% | 9.56 | 0.99 |
| 05/18 | 1,272 | 1,285 | 1,227 | 1,242 | -2.61% | 123,000 | 379億8395万 | -3.67% | 9.45 | 0.98 |
| 05/15 | 1,248 | 1,295 | 1,248 | 1,275 | +1.73% | 166,200 | 390億365万 | -1.47% | 9.7 | 1 |
| 05/14 | 1,230 | 1,253 | 1,230 | 1,253 | +1.35% | 88,200 | 383億4084万 | -3.37% | 9.54 | 0.99 |
| 05/13 | 1,232 | 1,258 | 1,232 | 1,237 | +1.23% | 153,900 | 378億3099万 | -4.94% | 9.41 | 0.97 |
| 05/12 | 1,210 | 1,235 | 1,210 | 1,222 | +0.69% | 127,200 | 373億7212万 | -6.39% | 9.3 | 0.96 |
| 05/11 | 1,235 | 1,242 | 1,213 | 1,213 | -1.09% | 120,000 | 371億1720万 | -7.38% | 9.23 | 0.95 |
| 05/08 | 1,233 | 1,233 | 1,197 | 1,227 | -2% | 232,200 | 375億2508万 | -6.58% | 9.33 | 0.96 |
| 05/07 | 1,323 | 1,327 | 1,248 | 1,252 | -4.33% | 205,500 | 382億8986万 | -4.82% | 9.52 | 0.98 |
| 05/01 | 1,302 | 1,313 | 1,278 | 1,308 | +1.68% | 107,400 | 400億2335万 | -0.73% | 9.96 | 1.03 |
| 04/30 | 1,300 | 1,310 | 1,282 | 1,287 | -2.77% | 132,900 | 393億6055万 | -2.38% | 9.79 | 1.01 |
| 04/28 | 1,300 | 1,323 | 1,285 | 1,323 | +2.32% | 159,300 | 404億8222万 | +0.33% | 10.07 | 1.04 |
| 04/27 | 1,275 | 1,297 | 1,263 | 1,293 | +1.44% | 131,100 | 395億6449万 | -1.87% | 9.84 | 1.02 |
| 04/24 | 1,282 | 1,287 | 1,262 | 1,275 | -0.52% | 114,000 | 390億365万 | -3.12% | 9.7 | 1 |
| 04/23 | 1,302 | 1,305 | 1,267 | 1,282 | -0.9% | 148,500 | 392億759万 | -2.68% | 9.75 | 1.01 |
| 04/22 | 1,302 | 1,312 | 1,287 | 1,293 | -1.15% | 106,800 | 395億6449万 | -1.95% | 9.84 | 1.02 |
| 04/21 | 1,327 | 1,342 | 1,297 | 1,308 | -1.26% | 174,900 | 400億2335万 | -0.81% | 9.96 | 1.03 |
| 04/20 | 1,352 | 1,360 | 1,322 | 1,325 | -1.36% | 221,100 | 405億3321万 | +0.53% | 10.08 | 1.04 |
| 04/17 | 1,307 | 1,373 | 1,302 | 1,343 | +1.38% | 557,100 | 410億9404万 | +1.92% | 10.22 | 1.06 |
| 04/16 | 1,213 | 1,333 | 1,213 | 1,325 | +10.57% | 588,300 | 405億3321万 | +0.53% | 10.08 | 1.04 |
| 04/15 | 1,290 | 1,293 | 1,193 | 1,198 | -5.39% | 478,500 | 366億5833万 | -9.15% | 9.12 | 0.94 |
| 04/14 | 1,363 | 1,370 | 1,263 | 1,267 | -5.47% | 856,200 | 387億4872万 | -4.47% | 9.64 | 1 |
| 04/13 | 1,347 | 1,358 | 1,333 | 1,340 | +0.12% | 107,700 | 409億9207万 | +0.83% | 10.2 | 1.05 |
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 | 1,230 369 1/7 | 903 271 11/30 271 11/27 | 310,500 1,035,000 12/11 | - | - | 344億6061万 12/30 |
| 2010年 12月期 | 1,207 362 10/4 362 3/31 | 903 271 1/4 | 594,600 1,982,000 2/5 | 456億9502万 | 342億815万 | 401億4093万 12/30 |
| 2011年 12月期 | 1,093 328 1/12 | 557 167 11/11 | 531,000 1,770,000 9/20 | 414億322万 | 210億8030万 | 219億6390万 12/30 |
| 2012年 12月期 | 930 279 5/10 | 573 172 1/6 | 1,614,000 5,380,000 4/27 | 352億1798万 | 217億1144万 | 291億5897万 12/28 |
| 2013年 12月期 | 1,073 322 4/18 | 770 231 1/7 231 1/4 | 1,489,200 4,964,000 1/22 | 406億4584万 | 291億5897万 | 358億3289万 12/30 |
| 2014年 12月期 | 1,067 320 12/8 320 11/25 | 700 210 5/20 | 1,471,800 4,906,000 4/24 | 403億9339万 | 265億816万 | 369億6056万 12/30 |
| 2015年 12月期 | 1,523 457 8/17 | 910 273 12/28 273 2/2 他5件 | 5,419,200 18,064,000 5/22 | 576億8681万 | 344億6061万 | 365億7930万 12/30 |
| 2016年 12月期 | 1,017 305 2/1 | 490 147 8/18 | 615,300 2,051,000 11/30 | 384億9995万 | 185億5571万 | 222億4789万 12/30 |
| 2017年 12月期 | 797 2,390 12/12 | 523 157 4/20 157 3/23 | 1,665,600 5,552,000 2/10 | 301億6881万 | 198億1800万 | 279億7609万 12/29 |
| 2018年 12月期 | 949 2,848 4/19 | 482 1,445 12/26 | 810,900 270,300 7/30 | 359億5011万 | 182億4013万 | 225億8211万 12/28 |
| 2020年 2月期 | 646 1,937 5/10 | 400 1,201 2/4 | 697,800 232,600 2/12 | 244億5062万 | 151億6014万 | 162億5857万 2/28 |
| 2021年 2月期 | 488 1,464 3/27 | 155 464 10/20 | 5,562,600 1,854,200 7/6 | 184億7997万 | 58億5704万 | 89億7331万 2/26 |
| 2022年 2月期 | 388 1,164 7/5 | 220 662 3/4 660 3/3 | 1,867,500 622,500 7/2 | 146億9309万 | 83億5638万 | 100億8341万 2/28 |
| 2023年 2月期 | 487 1,458 2/27 1,460 2/1 | 194 583 3/8 | 2,679,000 893,000 10/6 | 184億423万 | 73億5917万 | 162億6179万 2/28 |
| 2024年 2月期 | 953 2,860 2/8 | 459 1,376 3/1 | 5,194,800 1,731,600 10/10 | 361億159万 | 173億6915万 | 296億5342万 2/29 |
| 2025年 2月期 | 1,050 3,150 1/30 3,150 1/23 | 667 2,001 8/5 | 3,253,200 1,084,400 4/12 | 397億6224万 | 252億5849万 | 295億1226万 2/28 |
| 2026年 2月期 | 1,595 4,785 2/10 | 802 2,405 4/7 | 3,323,100 1,107,700 6/30 | 491億9426万 | 303億5815万 | 442億103万 2/27 |
| 最新 | 1,411 2026/9/7 | 294,700 | 431億6404万 | |||
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。
