長瀬産業（8012）の時価総額の推移
- 2010年3月31日
- 1616億6087万
- 2011年3月31日
- 1373億101万
- 2012年3月30日
- 1417億3008万
- 2013年3月29日
- 1588億9271万
- 2014年3月31日
- 1620億9366万
- 2015年3月31日
- 1996億9418万
- 2016年3月31日
- 1570億1029万
- 2017年3月31日
- 1957億3966万
- 2018年3月30日
- 2258億8302万
- 2019年3月29日
- 1969億3094万
- 2020年3月31日
- 1587億3483万
- 2021年3月31日
- 2133億6357万
- 2022年3月31日
- 2184億4826万
- 2023年3月31日
- 2384億5951万
- 2024年3月29日
- 2907億8377万
- 2025年3月31日
- 2880億8320万
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,217 | 1,217 | 1,192 | 1,192 | -2.05% | 949,100 | 5240億4270万 | +0.85% | 15.53 | 1.2 |
| 04/16 | 1,223 | 1,232 | 1,212 | 1,217 | -0.49% | 709,000 | 5350億3353万 | +3.22% | 15.86 | 1.22 |
| 04/15 | 1,250 | 1,257 | 1,223 | 1,223 | -0.65% | 750,100 | 5376億7133万 | +4% | 15.94 | 1.23 |
| 04/14 | 1,250 | 1,253 | 1,231 | 1,231 | -0.65% | 504,800 | 5411億8839万 | +5.12% | 16.04 | 1.24 |
| 04/13 | 1,235 | 1,251 | 1,226 | 1,239 | +0.32% | 765,500 | 5447億546万 | +6.26% | 16.15 | 1.25 |
| 04/10 | 1,242 | 1,254 | 1,235 | 1,235 | +0.08% | 755,800 | 5429億4692万 | +6.28% | 16.1 | 1.24 |
| 04/09 | 1,247 | 1,257 | 1,228 | 1,234 | -0.48% | 812,100 | 5425億729万 | +6.47% | 16.08 | 1.24 |
| 04/08 | 1,230 | 1,241 | 1,210 | 1,240 | +4.82% | 1,096,500 | 5451億4509万 | +7.36% | 16.16 | 1.25 |
| 04/07 | 1,180 | 1,192 | 1,172 | 1,183 | +0.51% | 679,100 | 5200億8600万 | +2.6% | 15.42 | 1.19 |
| 04/06 | 1,173 | 1,190 | 1,172 | 1,177 | +0.09% | 540,600 | 5174億4820万 | +1.9% | 15.34 | 1.18 |
| 04/03 | 1,176 | 1,196 | 1,171 | 1,176 | +0.34% | 588,400 | 5170億857万 | +1.64% | 15.33 | 1.18 |
| 04/02 | 1,202 | 1,210 | 1,172 | 1,172 | -2.5% | 956,900 | 5152億5004万 | +1.21% | 15.27 | 1.18 |
| 04/01 | 1,181 | 1,202 | 1,167 | 1,202 | +4.07% | 908,200 | 5284億3903万 | +3.62% | 15.67 | 1.21 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 1,136 | 1,181 | 1,135 | 1,155 | +0.26% | 1,406,600 | 5077億7627万 | -0.43% | 15.05 | 1.16 |
| 03/30 | 1,098 | 1,152 | 1,095 | 1,152 | -2.37% | 1,243,900 | 5064億5737万 | -0.78% | 15.01 | 1.16 |
| 03/27 | 1,164 | 1,182 | 1,164 | 1,180 | -0.13% | 1,449,200 | 5187億6710万 | +1.55% | 15.38 | 1.19 |
| 03/26 | 1,186 | 1,186 | 1,162 | 1,182 | +0.13% | 852,400 | 5194億2655万 | +1.77% | 15.4 | 1.19 |
| 03/25 | 1,197 | 1,204 | 1,178 | 1,180 | +1.11% | 1,191,200 | 5187億6710万 | +1.81% | 15.38 | 1.19 |
| 03/24 | 1,152 | 1,177 | 1,145 | 1,167 | +3.6% | 1,247,200 | 5130億5187万 | +0.86% | 15.21 | 1.17 |
| 03/23 | 1,120 | 1,134 | 1,108 | 1,127 | -2.78% | 1,642,000 | 4952億4673万 | -2.55% | 14.68 | 1.13 |
| 03/19 | 1,169 | 1,178 | 1,149 | 1,159 | -2.36% | 2,684,800 | 5094億2490万 | +0.06% | 15.1 | 1.17 |
| 03/18 | 1,146 | 1,187 | 1,146 | 1,187 | +5.14% | 1,174,400 | 5217億3462万 | +2.48% | 15.47 | 1.19 |
| 03/17 | 1,125 | 1,142 | 1,119 | 1,129 | +1.53% | 966,800 | 4962億3590万 | -2.36% | 14.71 | 1.13 |
| 03/16 | 1,107 | 1,118 | 1,102 | 1,112 | +0.5% | 708,000 | 4887億6214万 | -3.74% | 14.49 | 1.12 |
| 03/13 | 1,089 | 1,111 | 1,086 | 1,106 | +0.02% | 917,200 | 4863億4416万 | -4.14% | 14.42 | 1.11 |
| 03/12 | 1,133 | 1,150 | 1,101 | 1,106 | -2.77% | 1,085,600 | 4862億3425万 | -3.91% | 14.41 | 1.11 |
| 03/11 | 1,148 | 1,155 | 1,138 | 1,138 | +1.65% | 798,800 | 5000億8269万 | -0.91% | 14.82 | 1.14 |
| 03/10 | 1,103 | 1,125 | 1,096 | 1,119 | +3.13% | 876,000 | 4919億4948万 | -2.1% | 14.58 | 1.13 |
| 03/09 | 1,075 | 1,093 | 1,059 | 1,085 | -5.61% | 1,222,800 | 4770億195万 | -4.74% | 14.14 | 1.09 |
| 03/06 | 1,145 | 1,151 | 1,128 | 1,150 | -0.58% | 764,000 | 5053億5829万 | +1.28% | 14.98 | 1.16 |
| 03/05 | 1,172 | 1,181 | 1,146 | 1,156 | +2.35% | 849,600 | 5083億2581万 | +2.41% | 15.07 | 1.16 |
| 03/04 | 1,145 | 1,166 | 1,105 | 1,130 | -5.62% | 1,508,000 | 4966億7553万 | +0.51% | 14.72 | 1.14 |
| 03/03 | 1,220 | 1,222 | 1,192 | 1,197 | -3.02% | 1,318,000 | 5262億4086万 | +6.97% | 15.6 | 1.2 |
| 03/02 | 1,212 | 1,236 | 1,201 | 1,234 | -0.34% | 1,116,000 | 5426億1720万 | +10.99% | 16.09 | 1.24 |
| 02/27 | 1,212 | 1,240 | 1,207 | 1,239 | +3.21% | 1,412,800 | 5444億8564万 | +12.18% | 16.14 | 1.25 |
| 02/26 | 1,213 | 1,217 | 1,199 | 1,200 | -0.85% | 978,800 | 5275億5976万 | +9.59% | 15.64 | 1.21 |
| 02/25 | 1,207 | 1,217 | 1,189 | 1,210 | +0.96% | 1,072,400 | 5320億6600万 | +11.13% | 15.77 | 1.22 |
| 02/24 | 1,180 | 1,207 | 1,168 | 1,199 | +2% | 993,200 | 5270億1022万 | +10.79% | 15.62 | 1.21 |
| 02/20 | 1,168 | 1,178 | 1,165 | 1,175 | -0.47% | 734,800 | 5166億7884万 | +9.12% | 15.32 | 1.18 |
| 02/19 | 1,165 | 1,181 | 1,163 | 1,181 | +1.77% | 786,000 | 5190億9683万 | +10.14% | 15.39 | 1.19 |
| 02/18 | 1,143 | 1,166 | 1,138 | 1,160 | +2.22% | 751,200 | 5100億8435万 | +8.84% | 15.12 | 1.17 |
| 02/17 | 1,131 | 1,149 | 1,128 | 1,135 | +0.11% | 943,600 | 4989億8361万 | +6.97% | 14.79 | 1.14 |
| 02/16 | 1,153 | 1,156 | 1,133 | 1,134 | -0.81% | 897,200 | 4984億3407万 | +7.36% | 14.78 | 1.14 |
| 02/13 | 1,167 | 1,177 | 1,139 | 1,143 | -2.87% | 1,124,800 | 5025億67万 | +8.75% | 14.9 | 1.15 |
| 02/12 | 1,160 | 1,184 | 1,155 | 1,177 | +2.26% | 1,134,000 | 5173億3829万 | +12.5% | 15.34 | 1.18 |
| 02/10 | 1,134 | 1,158 | 1,131 | 1,151 | +1.72% | 1,274,400 | 5059億783万 | +10.86% | 15 | 1.16 |
| 02/09 | 1,125 | 1,133 | 1,108 | 1,131 | +2.14% | 1,312,400 | 4973億3498万 | +9.72% | 14.74 | 1.14 |
| 02/06 | 1,079 | 1,114 | 1,075 | 1,108 | +2.29% | 1,555,200 | 4868億9370万 | +8.15% | 14.43 | 1.11 |
| 02/05 | 1,058 | 1,119 | 1,036 | 1,083 | +3.81% | 2,315,600 | 4760億1278万 | +6.36% | 14.11 | 1.09 |
| 02/04 | 1,039 | 1,050 | 1,033 | 1,043 | +0.94% | 907,200 | 4585億3736万 | +2.96% | 13.59 | 1.05 |
| 02/03 | 1,023 | 1,033 | 1,014 | 1,033 | +2.58% | 858,400 | 4542億5094万 | +2.4% | 13.47 | 1.04 |
| 02/02 | 1,018 | 1,030 | 1,003 | 1,007 | +0.45% | 962,000 | 4428億2048万 | +0.12% | 13.13 | 1.01 |
| 01/30 | 1,009 | 1,011 | 991 | 1,003 | -0.25% | 805,200 | 4408億4213万 | -0.12% | 13.07 | 1.01 |
| 01/29 | 999 | 1,007 | 988 | 1,005 | +0.7% | 713,200 | 4419億4121万 | +0.32% | 13.1 | 1.01 |
| 01/28 | 1,000 | 1,007 | 998 | 998 | -1.72% | 680,400 | 4388億6378万 | -0.18% | 13.01 | 1 |
| 01/27 | 1,000 | 1,022 | 995 | 1,016 | +0.4% | 1,011,600 | 4465億5736万 | +1.78% | 13.24 | 1.02 |
| 01/26 | 1,014 | 1,030 | 1,008 | 1,012 | -1.89% | 843,200 | 4447億9882万 | +1.68% | 13.19 | 1.02 |
| 01/23 | 1,037 | 1,037 | 1,027 | 1,031 | -0.19% | 802,400 | 4533億7167万 | +3.96% | 13.44 | 1.04 |
| 01/22 | 1,021 | 1,035 | 1,019 | 1,033 | +1.85% | 1,025,600 | 4542億5094万 | +4.47% | 13.47 | 1.04 |
| 01/21 | 1,013 | 1,019 | 1,006 | 1,015 | -1.58% | 1,132,800 | 4460億782万 | +2.99% | 13.22 | 1.02 |
| 01/20 | 1,046 | 1,046 | 1,028 | 1,031 | -1.1% | 864,000 | 4531億5185万 | +4.96% | 13.43 | 1.04 |
| 01/19 | 1,069 | 1,070 | 1,027 | 1,042 | -2.62% | 1,004,000 | 4582億764万 | +6.57% | 13.58 | 1.05 |
| 01/16 | 1,051 | 1,076 | 1,051 | 1,070 | +1.83% | 1,010,800 | 4705億1736万 | +9.99% | 13.95 | 1.08 |
| 01/15 | 1,039 | 1,055 | 1,039 | 1,051 | +0.45% | 936,400 | 4620億5443万 | +8.69% | 13.7 | 1.06 |
| 01/14 | 1,036 | 1,049 | 1,034 | 1,046 | +1.18% | 988,400 | 4599億6617万 | +8.87% | 13.64 | 1.05 |
| 01/13 | 1,036 | 1,045 | 1,024 | 1,034 | +2.76% | 1,086,000 | 4545億8066万 | +8.16% | 13.48 | 1.04 |
| 01/09 | 1,008 | 1,017 | 995 | 1,006 | -0.17% | 1,163,200 | 4423億8084万 | +5.81% | 13.11 | 1.01 |
| 01/08 | 1,006 | 1,018 | 1,001 | 1,008 | -0.15% | 851,200 | 4431億5020万 | +6.44% | 13.14 | 1.01 |
| 01/07 | 988 | 1,016 | 986 | 1,010 | +1.94% | 1,180,000 | 4438億965万 | +7.05% | 13.16 | 1.02 |
| 01/06 | 980 | 995 | 980 | 990 | +1.3% | 817,200 | 4353億4671万 | +5.46% | 12.91 | 1 |
| 01/05 | 956 | 979 | 956 | 978 | +2.79% | 1,003,600 | 4297億4139万 | +4.55% | 12.74 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 955 | 958 | 951 | 951 | -0.86% | 504,800 | 4180億9111万 | +2.04% | 12.39 | 0.96 |
| 12/29 | 954 | 959 | 951 | 959 | +0.84% | 526,400 | 4217億1808万 | +3.15% | 12.5 | 0.96 |
| 12/26 | 954 | 961 | 949 | 951 | -0.16% | 504,800 | 4182億102万 | +2.62% | 12.4 | 0.96 |
| 12/25 | 960 | 960 | 947 | 953 | +0.69% | 805,600 | 4188億6047万 | +3.11% | 12.42 | 0.96 |
| 12/24 | 965 | 967 | 943 | 946 | -2.07% | 957,600 | 4160億285万 | +2.85% | 12.33 | 0.95 |
| 12/23 | 958 | 967 | 958 | 966 | +1.1% | 532,400 | 4247億9552万 | +5.26% | 12.59 | 0.97 |
| 12/22 | 958 | 964 | 955 | 956 | +0.58% | 618,400 | 4201億7937万 | +4.45% | 12.46 | 0.96 |
| 12/19 | 943 | 954 | 943 | 950 | +0.77% | 1,021,200 | 4177億6139万 | +4.19% | 12.38 | 0.96 |
| 12/18 | 941 | 949 | 939 | 943 | +0.29% | 532,800 | 4145億7405万 | +3.63% | 12.29 | 0.95 |
| 12/17 | 941 | 947 | 934 | 940 | -0.03% | 691,200 | 4133億6505万 | +3.55% | 12.25 | 0.95 |
| 12/16 | 954 | 955 | 939 | 941 | -1.54% | 788,400 | 4134億7496万 | +3.81% | 12.26 | 0.95 |
| 12/15 | 942 | 960 | 940 | 955 | +1.38% | 928,400 | 4199億5955万 | +5.67% | 12.45 | 0.96 |
| 12/12 | 933 | 942 | 932 | 942 | +2.09% | 846,000 | 4142億4432万 | +4.58% | 12.28 | 0.95 |
| 12/11 | 941 | 943 | 920 | 923 | -1.89% | 668,400 | 4057億8138万 | +2.78% | 12.03 | 0.93 |
| 12/10 | 942 | 942 | 925 | 941 | +1.81% | 1,152,000 | 4135億8487万 | +4.99% | 12.26 | 0.95 |
| 12/09 | 922 | 925 | 914 | 924 | +0.65% | 752,800 | 4062億2102万 | +3.59% | 12.04 | 0.93 |
| 12/08 | 907 | 922 | 906 | 918 | +2.17% | 846,800 | 4035億8322万 | +3.26% | 11.96 | 0.92 |
| 12/05 | 898 | 907 | 896 | 899 | -1.32% | 848,000 | 3950億1037万 | +1.41% | 11.71 | 0.9 |
| 12/04 | 905 | 915 | 904 | 911 | +0.39% | 605,200 | 4002億8597万 | +3.11% | 11.87 | 0.92 |
| 12/03 | 913 | 914 | 904 | 907 | -0.58% | 696,400 | 3987億4725万 | +3.07% | 11.82 | 0.91 |
| 12/02 | 909 | 913 | 903 | 912 | +1.5% | 679,200 | 4010億5533万 | +3.78% | 11.89 | 0.92 |
| 12/01 | 918 | 918 | 899 | 899 | -2.07% | 804,800 | 3951億2028万 | +2.6% | 11.71 | 0.9 |
| 11/28 | 903 | 919 | 902 | 918 | +1.55% | 528,000 | 4034億7331万 | +5.01% | 11.96 | 0.92 |
| 11/27 | 905 | 910 | 904 | 904 | +0.64% | 523,600 | 3973億1845万 | +3.88% | 11.78 | 0.91 |
| 11/26 | 888 | 901 | 884 | 898 | +1.07% | 759,200 | 3947億9055万 | +3.58% | 11.7 | 0.9 |
| 11/25 | 896 | 898 | 883 | 889 | +0.85% | 884,000 | 3906億1404万 | +2.84% | 11.58 | 0.89 |
| 11/21 | 874 | 888 | 871 | 881 | +0.2% | 836,400 | 3873億1679万 | +2.32% | 11.48 | 0.89 |
| 11/20 | 889 | 889 | 879 | 879 | +1.35% | 438,800 | 3865億4743万 | +2.48% | 11.46 | 0.88 |
| 11/19 | 879 | 881 | 867 | 868 | -1.11% | 640,800 | 3813億8174万 | +1.46% | 11.31 | 0.87 |
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 | 293 1,173 3/31 | 186 745 4/28 744 4/1 | 3,800,000 950,000 9/18 | 1623億5291万 | - | 1616億6087万 3/31 |
| 2011年 3月期 | 302 1,206 4/26 | 193 773 3/15 | 2,408,000 602,000 4/30 | 1669億2039万 | 1069億8960万 | 1373億101万 3/31 |
| 2012年 3月期 | 267 1,066 3/27 | 199 795 11/24 | 1,865,600 466,400 3/22 | 1475億4323万 | 1100億3458万 | 1417億3008万 3/30 |
| 2013年 3月期 | 303 1,210 3/22 | 203 812 11/14 | 3,512,800 878,200 3/15 | 1674億7402万 | 1123億8752万 | 1588億9271万 3/29 |
| 2014年 3月期 | 372 1,488 5/22 | 270 1,078 4/3 | 4,836,000 1,209,000 6/21 | 2059億5152万 | 1492億413万 | 1620億9366万 3/31 |
| 2015年 3月期 | 417 1,667 3/17 | 289 1,156 5/21 | 3,606,400 901,600 12/3 | 2307億2661万 | 1599億9997万 | 1996億9418万 3/31 |
| 2016年 3月期 | 434 1,736 6/24 | 275 1,101 2/12 | 2,870,800 717,700 4/28 | 2211億8078万 | 1402億7652万 | 1570億1029万 3/31 |
| 2017年 3月期 | 419 1,675 2/16 | 267 1,066 6/28 | 2,019,600 504,900 11/18 | 2134億887万 | 1358億1723万 | 1957億3966万 3/31 |
| 2018年 3月期 | 544 2,174 11/6 | 374 1,494 4/17 | 3,988,400 997,100 11/6 | 2769億8561万 | 1903億4797万 | 2258億8302万 3/30 |
| 2019年 3月期 | 509 2,036 10/2 | 338 1,352 12/25 | 2,791,200 697,800 10/30 | 2594億326万 | 1722億5600万 | 1969億3094万 3/29 |
| 2020年 3月期 | 439 1,756 5/8 | 257 1,026 3/17 | 2,341,200 585,300 3/19 | 2237億2894万 | 1307億2090万 | 1587億3483万 3/31 |
| 2021年 3月期 | 466 1,862 3/23 | 291 1,162 4/3 | 3,037,600 759,400 9/25 | 2316億4822万 | 1480億4842万 | 2133億6357万 3/31 |
| 2022年 3月期 | 509 2,035 2/10 | 398 1,591 5/27 | 2,298,400 574,600 2/10 | 2531億7085万 | 1979億3358万 | 2184億4826万 3/31 |
| 2023年 3月期 | 563 2,250 3/10 | 433 1,733 4/7 | 3,104,400 776,100 4/27 | 2652億9364万 | 2095億3405万 | 2384億5951万 3/31 |
| 2024年 3月期 | 672 2,687 3/21 | 492 1,968 4/6 | 2,806,400 701,600 3/15 | 3168億1956万 | 2320億4350万 | 2907億8377万 3/29 |
| 2025年 3月期 | 843 3,372 11/7 | 623 2,490 4/2 | 7,462,000 1,865,500 5/9 | 3874億7073万 | 2935億9162万 | 2880億8320万 3/31 |
| 最新 | 1,192 2026/4/17 | 949,100 | 5240億4270万 | |||
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。
