山善（8051）の時価総額の推移
- 2010年3月31日
- 372億5460万
- 2011年3月31日
- 455億1255万
- 2012年3月30日
- 647億4981万
- 2013年3月29日
- 579億9331万
- 2014年3月31日
- 638億7549万
- 2015年3月31日
- 925億7680万
- 2016年3月31日
- 801億9544万
- 2017年3月31日
- 939億8335万
- 2018年3月30日
- 1050億9825万
- 2019年3月29日
- 1103億9566万
- 2020年3月31日
- 850億2509万
- 2021年3月31日
- 983億3087万
- 2022年3月31日
- 838億6832万
- 2023年3月31日
- 903億5380万
- 2024年3月29日
- 1195億8844万
- 2025年3月31日
- 1125億7410万
- 2026年3月31日
- 1233億4733万
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,898 | 1,898 | 1,857 | 1,881 | -1.98% | 182,400 | 1792億6952万 | +3.52% | 16.63 | 1.16 |
| 08/18 | 1,933 | 1,942 | 1,911 | 1,919 | -0.72% | 126,100 | 1828億9112万 | +5.91% | 16.96 | 1.18 |
| 08/17 | 1,965 | 1,978 | 1,928 | 1,933 | -1.63% | 244,000 | 1842億2540万 | +7.15% | 17.09 | 1.19 |
| 08/14 | 1,930 | 1,968 | 1,926 | 1,965 | +1.34% | 197,800 | 1872億7517万 | +9.47% | 17.37 | 1.21 |
| 08/13 | 1,942 | 1,950 | 1,915 | 1,939 | -0.15% | 184,900 | 1847億9723万 | +8.63% | 17.14 | 1.2 |
| 08/12 | 1,860 | 1,942 | 1,851 | 1,942 | +2.21% | 313,500 | 1850億8315万 | +9.35% | 17.17 | 1.2 |
| 08/10 | 1,812 | 1,958 | 1,786 | 1,900 | +4.86% | 533,000 | 1810億8032万 | +7.47% | 16.79 | 1.17 |
| 08/07 | 1,828 | 1,836 | 1,800 | 1,812 | -0.88% | 165,400 | 1726億9344万 | +2.84% | 16.02 | 1.12 |
| 08/06 | 1,805 | 1,828 | 1,793 | 1,828 | +1.27% | 200,900 | 1742億1833万 | +3.98% | 16.16 | 1.13 |
| 08/05 | 1,800 | 1,814 | 1,797 | 1,805 | +0.5% | 136,600 | 1720億2631万 | +2.91% | 15.95 | 1.11 |
| 08/04 | 1,787 | 1,801 | 1,782 | 1,796 | +0.5% | 176,100 | 1711億6856万 | +2.69% | 15.88 | 1.11 |
| 08/03 | 1,767 | 1,787 | 1,743 | 1,787 | +0.62% | 205,900 | 1703億1081万 | +2.47% | 15.8 | 1.1 |
| 07/31 | 1,778 | 1,814 | 1,762 | 1,776 | -0.11% | 201,700 | 1692億6245万 | +2.07% | 15.7 | 1.1 |
| 07/30 | 1,808 | 1,816 | 1,768 | 1,778 | -1.77% | 237,500 | 1694億5306万 | +2.42% | 15.72 | 1.1 |
| 07/29 | 1,767 | 1,810 | 1,752 | 1,810 | +3.19% | 253,700 | 1725億283万 | +4.5% | 16 | 1.12 |
| 07/28 | 1,760 | 1,764 | 1,744 | 1,754 | -0.68% | 129,000 | 1671億6573万 | +1.33% | 15.5 | 1.08 |
| 07/27 | 1,757 | 1,767 | 1,733 | 1,766 | +1.2% | 215,400 | 1683億939万 | +1.9% | 15.61 | 1.09 |
| 07/24 | 1,739 | 1,747 | 1,720 | 1,745 | -0.74% | 168,200 | 1663億798万 | +0.63% | 15.42 | 1.08 |
| 07/23 | 1,758 | 1,760 | 1,745 | 1,758 | +0.17% | 151,700 | 1675億4695万 | +1.27% | 15.54 | 1.08 |
| 07/22 | 1,751 | 1,761 | 1,734 | 1,755 | +0.29% | 109,000 | 1672億6103万 | +1.09% | 15.51 | 1.08 |
| 07/21 | 1,741 | 1,750 | 1,732 | 1,750 | +1.27% | 174,900 | 1667億8451万 | +0.81% | 15.47 | 1.08 |
| 07/17 | 1,769 | 1,776 | 1,707 | 1,728 | -2.59% | 188,300 | 1646億8779万 | -0.58% | 15.27 | 1.07 |
| 07/16 | 1,778 | 1,788 | 1,768 | 1,774 | -0.22% | 145,600 | 1690億7184万 | +1.95% | 15.68 | 1.09 |
| 07/15 | 1,770 | 1,778 | 1,743 | 1,778 | +1.25% | 220,100 | 1694億5306万 | +2.3% | 15.72 | 1.1 |
| 07/14 | 1,750 | 1,763 | 1,738 | 1,756 | +0.92% | 123,000 | 1673億5634万 | +1.15% | 15.52 | 1.08 |
| 07/13 | 1,730 | 1,740 | 1,722 | 1,740 | +0.99% | 154,400 | 1658億3145万 | +0.46% | 15.38 | 1.07 |
| 07/10 | 1,729 | 1,734 | 1,713 | 1,723 | +0.88% | 202,600 | 1642億1126万 | -0.35% | 15.23 | 1.06 |
| 07/09 | 1,719 | 1,725 | 1,691 | 1,708 | +0.06% | 205,400 | 1627億8168万 | -1.1% | 15.1 | 1.05 |
| 07/08 | 1,722 | 1,731 | 1,704 | 1,707 | -0.99% | 210,400 | 1626億8637万 | -1.1% | 15.09 | 1.05 |
| 07/07 | 1,746 | 1,761 | 1,719 | 1,724 | -1.2% | 157,700 | 1643億656万 | -0.06% | 15.24 | 1.06 |
| 07/06 | 1,753 | 1,758 | 1,735 | 1,745 | +0.35% | 150,200 | 1663億798万 | +1.34% | 15.42 | 1.08 |
| 07/03 | 1,732 | 1,757 | 1,732 | 1,739 | +0.4% | 216,700 | 1657億3615万 | +1.05% | 15.37 | 1.07 |
| 07/02 | 1,730 | 1,753 | 1,723 | 1,732 | +0.41% | 267,600 | 1650億6901万 | +0.64% | 15.31 | 1.07 |
| 07/01 | 1,697 | 1,735 | 1,682 | 1,725 | +2.62% | 368,800 | 1644億187万 | +0.29% | 15.25 | 1.06 |
| 06/30 | 1,671 | 1,695 | 1,665 | 1,681 | +0.6% | 181,300 | 1602億843万 | -2.27% | 14.86 | 1.01 |
| 06/29 | 1,681 | 1,694 | 1,652 | 1,671 | -0.18% | 168,200 | 1592億5538万 | -2.91% | 14.77 | 1 |
| 06/26 | 1,701 | 1,706 | 1,673 | 1,674 | -0.83% | 158,900 | 1595億4129万 | -2.9% | 14.8 | 1 |
| 06/25 | 1,706 | 1,723 | 1,684 | 1,688 | +0.6% | 290,600 | 1608億7557万 | -2.2% | 14.92 | 1.01 |
| 06/24 | 1,777 | 1,778 | 1,661 | 1,678 | -5.89% | 376,700 | 1599億2251万 | -2.84% | 14.83 | 1.01 |
| 06/23 | 1,795 | 1,835 | 1,783 | 1,783 | -0.67% | 273,700 | 1699億2959万 | +3.18% | 15.76 | 1.07 |
| 06/22 | 1,784 | 1,795 | 1,758 | 1,795 | +0.62% | 297,100 | 1710億7325万 | +3.88% | 15.87 | 1.08 |
| 06/19 | 1,817 | 1,817 | 1,775 | 1,784 | -1.16% | 262,800 | 1700億2489万 | +3.3% | 15.77 | 1.07 |
| 06/18 | 1,755 | 1,819 | 1,755 | 1,805 | +2.85% | 315,500 | 1720億2631万 | +4.64% | 15.95 | 1.08 |
| 06/17 | 1,783 | 1,785 | 1,755 | 1,755 | -0.28% | 161,800 | 1672億6103万 | +2.03% | 15.51 | 1.05 |
| 06/16 | 1,807 | 1,809 | 1,758 | 1,760 | -2.71% | 187,900 | 1677億3756万 | +2.8% | 15.56 | 1.05 |
| 06/15 | 1,790 | 1,866 | 1,787 | 1,809 | +2.09% | 610,600 | 1724億753万 | +6.22% | 15.99 | 1.08 |
| 06/12 | 1,734 | 1,797 | 1,733 | 1,772 | +2.84% | 383,100 | 1688億8123万 | +4.67% | 15.66 | 1.06 |
| 06/11 | 1,720 | 1,728 | 1,698 | 1,723 | -0.29% | 252,500 | 1642億1126万 | +2.26% | 15.23 | 1.03 |
| 06/10 | 1,664 | 1,748 | 1,664 | 1,728 | +4.03% | 340,300 | 1646億8779万 | +2.92% | 15.27 | 1.03 |
| 06/09 | 1,674 | 1,680 | 1,644 | 1,661 | +0.3% | 183,400 | 1583億232万 | -0.6% | 14.68 | 0.99 |
| 06/08 | 1,652 | 1,668 | 1,639 | 1,656 | -1.25% | 174,500 | 1578億2580万 | -0.6% | 14.64 | 0.99 |
| 06/05 | 1,670 | 1,687 | 1,666 | 1,677 | +0.42% | 152,400 | 1598億2721万 | +0.96% | 14.82 | 1 |
| 06/04 | 1,678 | 1,682 | 1,655 | 1,670 | -0.6% | 107,600 | 1591億6007万 | +0.91% | 14.76 | 1 |
| 06/03 | 1,665 | 1,689 | 1,661 | 1,680 | +0.9% | 170,900 | 1601億1313万 | +1.88% | 14.85 | 1.01 |
| 06/02 | 1,711 | 1,711 | 1,661 | 1,665 | -2.69% | 236,500 | 1586億8354万 | +1.34% | 14.72 | 1 |
| 06/01 | 1,730 | 1,733 | 1,693 | 1,711 | -1.5% | 223,200 | 1630億6759万 | +4.46% | 15.12 | 1.02 |
| 05/29 | 1,716 | 1,744 | 1,715 | 1,737 | +1.22% | 308,700 | 1655億4554万 | +6.43% | 15.35 | 1.04 |
| 05/28 | 1,730 | 1,731 | 1,704 | 1,716 | -0.52% | 166,800 | 1635億4412万 | +5.6% | 15.17 | 1.03 |
| 05/27 | 1,710 | 1,742 | 1,709 | 1,725 | +0.94% | 177,500 | 1644億187万 | +6.55% | 15.25 | 1.03 |
| 05/26 | 1,733 | 1,738 | 1,688 | 1,709 | -1.38% | 263,500 | 1628億7698万 | +6.02% | 15.11 | 1.02 |
| 05/25 | 1,728 | 1,754 | 1,718 | 1,733 | +0.52% | 192,700 | 1651億6431万 | +7.91% | 15.32 | 1.04 |
| 05/22 | 1,714 | 1,736 | 1,689 | 1,724 | +0.58% | 241,900 | 1643億656万 | +7.82% | 15.24 | 1.03 |
| 05/21 | 1,715 | 1,727 | 1,698 | 1,714 | +0.47% | 210,400 | 1633億5351万 | +7.46% | 15.15 | 1.03 |
| 05/20 | 1,790 | 1,793 | 1,686 | 1,706 | -4.69% | 532,200 | 1625億9107万 | +7.16% | 15.08 | 1.02 |
| 05/19 | 1,764 | 1,800 | 1,751 | 1,790 | +1.47% | 696,900 | 1705億9672万 | +12.58% | 15.82 | 1.07 |
| 05/18 | 1,735 | 1,764 | 1,732 | 1,764 | +1.67% | 354,400 | 1681億1878万 | +11.43% | 15.59 | 1.06 |
| 05/15 | 1,688 | 1,772 | 1,676 | 1,735 | +4.02% | 600,600 | 1653億5492万 | +10.09% | 15.34 | 1.04 |
| 05/14 | 1,570 | 1,683 | 1,555 | 1,668 | +6.31% | 599,600 | 1589億6946万 | +6.38% | 14.74 | 1 |
| 05/13 | 1,544 | 1,640 | 1,530 | 1,569 | +1.62% | 334,100 | 1495億3422万 | +0.32% | 13.87 | 0.94 |
| 05/12 | 1,544 | 1,574 | 1,539 | 1,544 | 0% | 186,900 | 1471億5159万 | -1.22% | 13.65 | 0.92 |
| 05/11 | 1,560 | 1,574 | 1,544 | 1,544 | -1.53% | 215,800 | 1471億5159万 | -1.09% | 13.65 | 0.92 |
| 05/08 | 1,564 | 1,583 | 1,544 | 1,568 | -0.06% | 252,400 | 1494億3892万 | +0.71% | 13.86 | 0.94 |
| 05/07 | 1,541 | 1,570 | 1,540 | 1,569 | +2.28% | 269,000 | 1495億3422万 | +1.23% | 13.87 | 0.94 |
| 05/01 | 1,541 | 1,544 | 1,519 | 1,534 | -0.45% | 173,600 | 1461億9853万 | -0.65% | 13.56 | 0.92 |
| 04/30 | 1,536 | 1,547 | 1,523 | 1,541 | -0.19% | 169,600 | 1468億6567万 | +0.13% | 13.62 | 0.92 |
| 04/28 | 1,518 | 1,546 | 1,518 | 1,544 | +1.71% | 186,900 | 1471億5159万 | +0.65% | 13.65 | 0.92 |
| 04/27 | 1,519 | 1,529 | 1,508 | 1,518 | -0.13% | 172,600 | 1446億7365万 | -0.65% | 13.42 | 0.91 |
| 04/24 | 1,522 | 1,528 | 1,493 | 1,520 | -0.52% | 149,200 | 1448億6426万 | -0.2% | 13.44 | 0.91 |
| 04/23 | 1,536 | 1,547 | 1,514 | 1,528 | -1.23% | 153,700 | 1456億2670万 | +0.59% | 13.51 | 0.92 |
| 04/22 | 1,553 | 1,560 | 1,535 | 1,547 | -0.39% | 189,000 | 1474億3750万 | +2.04% | 13.67 | 0.93 |
| 04/21 | 1,571 | 1,585 | 1,545 | 1,553 | -1.15% | 196,700 | 1480億934万 | +2.71% | 13.73 | 0.93 |
| 04/20 | 1,560 | 1,573 | 1,548 | 1,571 | +1.68% | 217,900 | 1497億2483万 | +4.25% | 13.89 | 0.94 |
| 04/17 | 1,556 | 1,565 | 1,541 | 1,545 | -0.71% | 155,800 | 1472億4689万 | +2.86% | 13.66 | 0.93 |
| 04/16 | 1,571 | 1,571 | 1,549 | 1,556 | -0.58% | 194,800 | 1482億9525万 | +3.8% | 13.75 | 0.93 |
| 04/15 | 1,565 | 1,586 | 1,558 | 1,565 | +0.06% | 186,500 | 1491億5300万 | +4.61% | 13.83 | 0.94 |
| 04/14 | 1,608 | 1,609 | 1,559 | 1,564 | -2.74% | 207,300 | 1490億5770万 | +4.76% | 13.82 | 0.94 |
| 04/13 | 1,634 | 1,639 | 1,597 | 1,608 | -1.77% | 178,500 | 1532億5113万 | +7.99% | 14.21 | 0.96 |
| 04/10 | 1,667 | 1,691 | 1,630 | 1,637 | -1.39% | 268,900 | 1560億1499万 | +10.38% | 14.47 | 0.98 |
| 04/09 | 1,640 | 1,678 | 1,630 | 1,660 | +2.22% | 526,300 | 1582億702万 | +12.39% | 14.67 | 0.99 |
| 04/08 | 1,614 | 1,656 | 1,608 | 1,624 | +2.59% | 786,900 | 1547億7602万 | +10.63% | 14.35 | 0.97 |
| 04/07 | 1,552 | 1,583 | 1,551 | 1,583 | +2% | 388,600 | 1508億6850万 | +8.28% | 13.99 | 0.95 |
| 04/06 | 1,557 | 1,570 | 1,549 | 1,552 | -0.32% | 265,200 | 1479億1403万 | +6.3% | 13.72 | 0.93 |
| 04/03 | 1,545 | 1,557 | 1,539 | 1,557 | +0.78% | 242,900 | 1483億9056万 | +6.72% | 13.76 | 0.93 |
| 04/02 | 1,508 | 1,548 | 1,508 | 1,545 | +2.86% | 541,100 | 1472億4689万 | +5.97% | 13.66 | 0.93 |
| 04/01 | 1,466 | 1,511 | 1,456 | 1,502 | +4.52% | 805,000 | 1431億4876万 | +3.02% | 13.28 | 0.9 |
| 03/31 | 1,416 | 1,445 | 1,406 | 1,437 | +3.9% | 442,200 | 1369億5391万 | -1.51% | 13.22 | 0.89 |
| 03/30 | 1,344 | 1,387 | 1,343 | 1,383 | -2.81% | 277,600 | 1318億741万 | -5.4% | 12.72 | 0.86 |
| 03/27 | 1,412 | 1,429 | 1,407 | 1,423 | +0.78% | 471,200 | 1356億1963万 | -3% | 13.09 | 0.88 |
| 03/26 | 1,408 | 1,415 | 1,400 | 1,412 | +0.28% | 215,800 | 1345億7127万 | -3.95% | 12.99 | 0.88 |
| 03/25 | 1,424 | 1,424 | 1,408 | 1,408 | -0.35% | 322,700 | 1341億9005万 | -4.41% | 12.95 | 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 | 435 7/2 | 246 11/30 | 709,500 6/22 | - | - | 372億5460万 3/31 |
| 2011年 3月期 | 519 2/16 | 296 10/21 | 729,700 2/7 | 487億312万 | 277億7673万 | 455億1255万 3/31 |
| 2012年 3月期 | 706 3/27 | 422 4/8 4/6 | 591,100 7/4 | 662億5125万 | 396億61万 | 647億4981万 3/30 |
| 2013年 3月期 | 741 5/1 | 438 10/11 | 429,800 6/15 | 695億3566万 | 411億205万 | 579億9331万 3/29 |
| 2014年 3月期 | 685 5/22 | 533 6/13 | 572,400 12/16 | 642億8061万 | 500億1688万 | 638億7549万 3/31 |
| 2015年 3月期 | 1,000 3/31 3/19 他2件 | 628 4/14 | 539,200 3/13 | 938億4031万 | 589億3171万 | 925億7680万 3/31 |
| 2016年 3月期 | 1,185 5/29 | 820 2/12 | 570,600 8/28 | 1112億76万 | 769億4905万 | 801億9544万 3/31 |
| 2017年 3月期 | 1,082 3/10 | 756 9/21 | 473,800 12/15 | 1015億3521万 | 709億4327万 | 939億8335万 3/31 |
| 2018年 3月期 | 1,399 11/9 | 958 4/17 | 955,100 11/17 | 1333億3230万 | 913億260万 | 1050億9825万 3/30 |
| 2019年 3月期 | 1,389 10/2 | 908 12/25 | 505,300 6/15 | 1323億7924万 | 865億3733万 | 1103億9566万 3/29 |
| 2020年 3月期 | 1,232 4/16 | 711 3/13 | 538,900 6/17 | 1174億1629万 | 677億6216万 | 850億2509万 3/31 |
| 2021年 3月期 | 1,145 10/13 | 801 4/6 | 345,600 7/15 | 1091億2472万 | 763億3965万 | 983億3087万 3/31 |
| 2022年 3月期 | 1,172 9/14 9/13 | 936 3/9 | 747,300 10/28 | 1116億9796万 | 892億588万 | 838億6832万 3/31 |
| 2023年 3月期 | 1,092 3/9 | 882 5/19 | 2,470,500 10/28 | 1040億7353万 | 840億5939万 | 903億5380万 3/31 |
| 2024年 3月期 | 1,394 3/27 | 986 4/6 | 3,495,000 12/25 | 1328億5577万 | 939億7115万 | 1195億8844万 3/29 |
| 2025年 3月期 | 1,568 8/9 | 1,250 2/26 | 735,500 8/6 | 1494億3892万 | 1191億3179万 | 1125億7410万 3/31 |
| 2026年 3月期 | 1,601 2/13 | 1,211 4/7 | 779,800 6/20 | 1525億8400万 | 1154億1488万 | 1233億4733万 3/31 |
| 最新 | 1,881 2026/8/19 | 182,400 | 1792億6952万 | |||
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。
