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
10/06	3,065	3,150	3,015	3,125	+1.96%	171,200	-	+2.43%	-	-
10/05	3,000	3,085	3,000	3,065	+3.86%	109,500	-	+0.43%	-	-
10/02	2,975	2,990	2,942	2,951	-0.51%	113,700	-	-3.37%	-	-
10/01	2,976	2,996	2,949	2,966	-2.27%	120,700	-	-3.01%	-	-
09/30	3,020	3,050	2,970	3,035	+0.66%	131,600	-	-0.88%	-	-
09/29	3,025	3,055	2,984	3,015	-1.79%	110,600	-	-1.44%	-	-
09/28	3,100	3,135	3,055	3,070	-0.49%	91,200	-	+0.36%	-	-
09/25	3,095	3,100	3,050	3,085	+0.65%	97,300	-	+1.08%	-	-
09/24	3,080	3,135	3,050	3,065	-0.33%	127,100	-	+0.46%	-	-
09/18	3,100	3,105	3,035	3,075	-0.65%	108,700	-	+0.82%	-	-
09/17	3,010	3,110	3,005	3,095	+3.69%	133,400	-	+1.44%	-	-
09/16	2,999	3,010	2,969	2,985	+0.47%	84,000	-	-2.16%	-	-
09/15	2,917	3,005	2,901	2,971	+0.99%	102,700	-	-2.72%	-	-
09/14	2,909	3,000	2,850	2,942	+1.34%	130,800	-	-3.95%	-	-
09/11	2,858	2,936	2,830	2,903	-1.49%	123,200	-	-5.32%	-	-
09/10	2,969	2,981	2,886	2,947	-1.14%	105,000	-	-3.94%	-	-
09/09	2,946	3,000	2,923	2,981	+1.22%	85,900	-	-2.9%	-	-
09/08	3,060	3,080	2,945	2,945	-5%	132,800	-	-3.92%	-	-
09/07	3,150	3,170	3,085	3,100	-1.12%	135,400	-	+1.51%	-	-
09/04	3,090	3,140	3,025	3,135	+2.28%	149,100	-	+3.26%	-	-
09/03	3,180	3,200	3,050	3,065	-3.01%	147,700	-	+1.83%	-	-
09/02	3,180	3,280	3,155	3,160	-3.95%	177,100	-	+5.79%	-	-
09/01	3,120	3,325	3,115	3,290	+3.13%	192,200	-	+11.04%	-	-
08/31	3,075	3,215	3,075	3,190	+2.24%	236,300	-	+8.61%	-	-
08/28	3,150	3,190	3,110	3,120	-0.79%	98,500	-	+6.96%	-	-
08/27	3,150	3,180	3,120	3,145	+0.8%	139,300	-	+8.45%	-	-
08/26	3,055	3,140	3,055	3,120	+2.13%	172,100	-	+8.33%	-	-
08/25	3,035	3,075	2,997	3,055	-0.16%	146,400	-	+6.86%	-	-
08/24	2,970	3,085	2,944	3,060	+3.38%	141,500	-	+7.82%	-	-
08/21	2,953	2,998	2,950	2,960	-1.3%	151,400	-	+4.89%	-	-
08/20	2,920	3,015	2,896	2,999	+3.41%	199,100	-	+6.69%	-	-
08/19	2,990	2,992	2,900	2,900	-5.54%	194,200	-	+3.72%	-	-
08/18	3,100	3,165	3,055	3,070	+0.99%	196,500	-	+10.23%	-	-
08/17	3,085	3,110	3,015	3,040	-1.46%	119,000	-	+9.79%	-	-
08/14	3,095	3,125	3,045	3,085	-0.32%	130,000	-	+11.94%	-	-
08/13	3,110	3,145	3,060	3,095	+0.65%	129,700	-	+12.96%	-	-
08/12	3,125	3,150	3,005	3,075	-3.45%	188,300	-	+12.76%	-	-
08/10	3,085	3,215	3,050	3,185	+5.64%	258,900	-	+17.18%	-	-
08/07	2,983	3,120	2,782	3,015	+1.65%	490,500	-	+11.58%	-	-
08/06	2,980	3,075	2,919	2,966	-1.13%	176,100	-	+10.1%	-	-
08/05	2,889	3,015	2,889	3,000	+5.41%	292,300	-	+11.73%	-	-
08/04	2,684	2,872	2,681	2,846	+6.04%	307,100	-	+6.43%	-	-
08/03	2,600	2,689	2,538	2,684	+2.05%	201,900	-	+0.49%	-	-
07/31	2,555	2,669	2,515	2,630	+5.5%	289,100	-	-1.68%	-	-
07/30	2,465	2,542	2,451	2,493	-0.2%	170,100	-	-6.98%	-	-
07/29	2,561	2,561	2,414	2,498	-1.96%	383,500	-	-7.14%	-	-
07/28	2,625	2,634	2,539	2,548	-3.74%	176,600	-	-5.66%	-	-
07/27	2,700	2,710	2,611	2,647	-1.16%	162,100	-	-2.58%	-	-
07/24	2,714	2,719	2,649	2,678	-1.36%	180,500	-	-1.83%	-	-
07/23	2,669	2,728	2,669	2,715	+3.19%	143,100	-	-0.95%	-	-
07/22	2,650	2,672	2,620	2,631	+1.11%	122,800	-	-4.4%	-	-
07/21	2,540	2,615	2,513	2,602	+2.68%	227,500	-	-5.83%	-	-
07/17	2,600	2,617	2,426	2,534	-4.38%	464,200	-	-8.75%	-	-
07/16	2,655	2,671	2,634	2,650	-1.27%	141,900	-	-5.02%	-	-
07/15	2,676	2,687	2,641	2,684	+2.05%	135,400	-	-4.04%	-	-
07/14	2,620	2,645	2,573	2,630	+0.27%	212,000	-	-6.14%	-	-
07/13	2,725	2,726	2,612	2,623	-2.2%	214,200	-	-6.72%	-	-
07/10	2,729	2,743	2,682	2,682	-0.74%	165,900	-	-4.99%	-	-
07/09	2,702	2,724	2,685	2,702	+0.19%	149,500	-	-4.86%	-	-
07/08	2,716	2,748	2,690	2,697	-2.49%	245,800	-	-5.34%	-	-
07/07	2,857	2,916	2,726	2,766	-2.47%	246,800	-	-3.42%	-	-
07/06	2,816	2,862	2,785	2,836	+1.32%	186,700	-	-1.43%	-	-
07/03	2,781	2,815	2,745	2,799	-0.21%	173,800	-	-3.15%	-	-
07/02	2,770	2,844	2,743	2,805	+2.07%	200,700	-	-3.54%	-	-
07/01	2,737	2,777	2,722	2,748	+0.7%	118,700	-	-6.08%	-	-
06/30	2,780	2,785	2,686	2,729	-1.41%	170,700	-	-7.52%	-	-
06/29	2,800	2,810	2,723	2,768	-0.04%	148,300	-	-7.15%	-	-
06/26	2,750	2,808	2,726	2,769	+0.51%	140,300	-	-7.85%	-	-
06/25	2,803	2,804	2,747	2,755	+0.07%	169,000	-	-8.77%	-	-
06/24	2,753	2,786	2,712	2,753	-0.76%	246,800	-	-9.23%	-	-
06/23	2,945	2,963	2,774	2,774	-5.77%	193,300	-	-8.81%	-	-
06/22	2,887	2,945	2,882	2,944	+0.48%	187,600	-	-3.7%	-	-
06/19	3,045	3,060	2,930	2,930	-2.66%	185,400	-	-4.56%	-	-
06/18	2,967	3,055	2,960	3,010	+1.45%	156,500	-	-2.49%	-	-
06/17	2,881	3,015	2,881	2,967	+2.03%	153,700	-	-4.26%	-	-
06/16	2,940	2,942	2,895	2,908	-1.46%	132,300	-	-6.5%	-	-
06/15	2,947	2,989	2,943	2,951	+2.68%	168,800	-	-5.26%	-	-
06/12	2,868	2,933	2,842	2,874	+1.99%	181,900	-	-7.88%	-	-
06/11	2,737	2,825	2,701	2,818	-0.11%	219,700	-	-9.88%	-	-
06/10	2,860	2,895	2,804	2,821	-1.4%	175,800	-	-9.99%	-	-
06/09	2,910	2,926	2,851	2,861	-1.65%	286,700	-	-8.86%	-	-
06/08	2,880	2,913	2,832	2,909	-6.16%	353,600	-	-7.47%	-	-
06/05	2,984	3,145	2,984	3,100	+5.66%	274,000	-	-1.46%	-	-
06/04	3,025	3,050	2,933	2,934	-4.43%	188,600	-	-6.47%	-	-
06/03	3,085	3,125	3,055	3,070	-0.49%	160,300	-	-2.1%	-	-
06/02	3,150	3,160	3,035	3,085	-2.99%	254,600	-	-1.34%	-	-
06/01	3,200	3,240	3,140	3,180	-1.4%	160,800	-	+2.15%	-	-
05/29	3,300	3,325	3,225	3,225	-1.53%	242,400	-	+4.1%	-	-
05/28	3,395	3,395	3,225	3,275	-2.82%	194,200	-	+6.26%	-	-
05/27	3,530	3,535	3,370	3,370	-2.74%	192,100	-	+9.99%	-	-
05/26	3,320	3,635	3,290	3,465	+2.97%	345,000	-	+13.72%	-	-
05/25	3,235	3,365	3,235	3,365	+6.32%	213,000	-	+11.2%	-	-
05/22	3,125	3,215	3,125	3,165	+2.93%	208,000	-	+5.11%	-	-
05/21	3,030	3,085	2,950	3,075	+3.19%	283,100	-	+2.33%	-	-
05/20	3,070	3,070	2,939	2,980	-5.1%	291,300	-	-0.93%	-	-
05/19	3,240	3,285	3,095	3,140	-3.98%	226,700	-	+4.18%	-	-
05/18	3,340	3,340	3,220	3,270	-2.68%	234,100	-	+8.6%	-	-
05/15	3,330	3,500	3,330	3,360	+1.82%	364,300	-	+12.22%	-	-
05/14	3,250	3,420	3,230	3,300	+1.54%	383,500	-	+11.07%	-	-
05/13	3,065	3,310	2,995	3,250	+6.91%	457,500	-	+10.13%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	428 257 9/15	303 182 11/27 182 11/26 他3件	306,600 511,000 6/12	-	-	174億8793万 3/31
2011年 3月期	398 239 2/16	275 165 10/29	906,600 1,511,000 1/19	196億2261万	135億4699万	180億3548万 3/31
2012年 3月期	430 258 3/27	320 192 11/2	846,000 1,410,000 4/18	211億8257万	157億6377万	189億4964万 3/30
2013年 3月期	455 273 3/22 273 3/21	342 205 10/30	174,600 291,000 3/8	224億1411万	168億3111万	184億2195万 3/29
2014年 3月期	583 350 5/8	378 227 4/4	7,344,600 12,241,000 5/8	287億3605万	186億3738万	174億2035万 3/31
2015年 3月期	602 361 3/25	378 227 5/9	1,111,200 1,852,000 3/25	251億2677万	157億9993万	226億301万 3/31
2016年 3月期	577 346 6/8	333 200 2/12	271,800 453,000 4/1	240億8272万	139億2065万	153億159万 3/31
2017年 3月期	655 393 2/10 393 2/8	348 209 4/8	513,600 856,000 5/26	265億6807万	141億2907万	228億5134万 3/31
2018年 3月期	1,117 3,350 1/9	530 318 4/17	785,400 1,309,000 9/13	439億5417万	208億6183万	336億6528万 3/30
2019年 3月期	993 2,980 5/9	452 1,355 3/29	315,600 105,200 5/9	382億553万	173億7198万	171億6372万 3/29
2020年 3月期	510 1,530 11/12	286 857 3/19 857 3/18	348,300 116,100 3/18	196億1559万	109億8729万	132億8055万 3/31
2021年 3月期	524 1,573 3/23	332 995 4/3	467,400 155,800 3/31	201億6688万	127億5654万	189億5061万 3/31
2022年 3月期	630 1,889 5/21	493 1,481 1/27 1,480 12/2	265,500 88,500 4/2	242億1820万	189億8738万	191億2859万 3/31
2023年 3月期	717 2,150 3/27	500 1,499 10/13	1,068,600 356,200 3/27	264億8939万	184億6865万	247億3627万 3/31
2024年 3月期	1,313 3,940 3/27	616 1,847 8/17	1,552,800 517,600 3/27	485億4336万	227億5624万	446億4499万 3/29
2025年 3月期	1,683 5,050 12/18	1,062 3,185 8/5	2,143,200 714,400 12/16	622億1928万	392億4127万	518億3714万 3/31
2026年 3月期	2,911 2/26	1,195 3,585 4/7	906,500 11/7	1075億9623万	441億6953万	913億5249万 3/31
最新	3,125 2026/10/6		171,200	1155億609万

西華産業（8061）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート