阪和興業（8078）の時価総額の推移
- 2010年3月31日
- 836億696万
- 2011年3月31日
- 783億1538万
- 2012年3月30日
- 793億7370万
- 2013年3月29日
- 719億6548万
- 2014年3月31日
- 828億8899万
- 2015年3月31日
- 1015億3487万
- 2016年3月31日
- 984億2346万
- 2017年3月31日
- 1605億2699万
- 2018年3月30日
- 1820億5942万
- 2019年3月29日
- 1253億5993万
- 2020年3月31日
- 682億7159万
- 2021年3月31日
- 1379億6427万
- 2022年3月31日
- 1316億6481万
- 2023年3月31日
- 1603億1291万
- 2024年3月29日
- 2411億6259万
- 2025年3月31日
- 1974億7157万
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 | 1,648 | 1,658 | 1,626 | 1,655 | -0.48% | 537,300 | 3503億259万 | +3.44% | 8.13 | 0.81 |
| 04/16 | 1,620 | 1,666 | 1,620 | 1,663 | +2.34% | 613,200 | 3519億9590万 | +4.07% | 8.17 | 0.82 |
| 04/15 | 1,649 | 1,652 | 1,621 | 1,625 | -0.31% | 490,200 | 3439億5270万 | +1.75% | 7.98 | 0.8 |
| 04/14 | 1,626 | 1,638 | 1,618 | 1,630 | +0.56% | 320,900 | 3450億1101万 | +2.07% | 8 | 0.8 |
| 04/13 | 1,618 | 1,640 | 1,611 | 1,621 | -0.73% | 339,300 | 3431億604万 | +1.63% | 7.96 | 0.8 |
| 04/10 | 1,639 | 1,645 | 1,622 | 1,633 | +0.55% | 512,200 | 3456億4600万 | +2.32% | 8.02 | 0.8 |
| 04/09 | 1,649 | 1,649 | 1,617 | 1,624 | -1.16% | 568,400 | 3437億4103万 | +1.56% | 7.97 | 0.8 |
| 04/08 | 1,653 | 1,653 | 1,623 | 1,643 | +1.86% | 775,300 | 3477億6263万 | +2.69% | 8.07 | 0.81 |
| 04/07 | 1,628 | 1,629 | 1,598 | 1,613 | -0.37% | 312,000 | 3414億1274万 | +0.56% | 7.92 | 0.79 |
| 04/06 | 1,618 | 1,637 | 1,599 | 1,619 | -0.43% | 323,700 | 3426億8272万 | +0.5% | 7.95 | 0.8 |
| 04/03 | 1,616 | 1,627 | 1,607 | 1,626 | +1.56% | 254,000 | 3441億6436万 | +0.49% | 7.98 | 0.8 |
| 04/02 | 1,621 | 1,640 | 1,592 | 1,601 | -0.87% | 502,500 | 3388億7278万 | -1.42% | 7.86 | 0.79 |
| 04/01 | 1,596 | 1,616 | 1,583 | 1,615 | +3.99% | 440,400 | 3418億3606万 | -0.92% | 7.93 | 0.79 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 1,544 | 1,579 | 1,537 | 1,553 | -0.13% | 655,800 | 3287億1294万 | -5.07% | 7.63 | 0.76 |
| 03/30 | 1,474 | 1,558 | 1,461 | 1,555 | -0.83% | 596,300 | 3291億3627万 | -5.41% | 7.63 | 0.76 |
| 03/27 | 1,562 | 1,572 | 1,550 | 1,568 | -0.76% | 598,500 | 3318億8789万 | -5.14% | 7.7 | 0.77 |
| 03/26 | 1,580 | 1,588 | 1,560 | 1,580 | 0% | 455,500 | 3344億2785万 | -4.82% | 7.76 | 0.78 |
| 03/25 | 1,588 | 1,594 | 1,580 | 1,580 | +1.67% | 452,500 | 3344億2785万 | -5.22% | 7.76 | 0.78 |
| 03/24 | 1,560 | 1,562 | 1,542 | 1,554 | +3.05% | 414,000 | 3289億2461万 | -7.11% | 7.63 | 0.76 |
| 03/23 | 1,526 | 1,526 | 1,486 | 1,508 | -3.33% | 638,000 | 3191億8810万 | -10.29% | 7.4 | 0.74 |
| 03/19 | 1,572 | 1,590 | 1,560 | 1,560 | -4.18% | 751,500 | 3301億9459万 | -7.75% | 7.66 | 0.77 |
| 03/18 | 1,598 | 1,634 | 1,598 | 1,628 | +2.91% | 451,500 | 3445億8768万 | -4.07% | 7.99 | 0.8 |
| 03/17 | 1,590 | 1,602 | 1,574 | 1,582 | 0% | 358,000 | 3348億5118万 | -6.83% | 7.77 | 0.78 |
| 03/16 | 1,588 | 1,598 | 1,572 | 1,582 | -0.5% | 373,000 | 3348億5118万 | -6.94% | 7.77 | 0.78 |
| 03/13 | 1,576 | 1,598 | 1,566 | 1,590 | -1% | 639,500 | 3365億4448万 | -6.58% | 7.81 | 0.78 |
| 03/12 | 1,626 | 1,626 | 1,588 | 1,606 | -1.47% | 640,500 | 3399億3109万 | -5.75% | 7.89 | 0.79 |
| 03/11 | 1,648 | 1,656 | 1,628 | 1,630 | +0.25% | 416,000 | 3450億1101万 | -4.29% | 8 | 0.8 |
| 03/10 | 1,608 | 1,644 | 1,590 | 1,626 | +3.04% | 459,000 | 3441億6436万 | -4.35% | 7.98 | 0.8 |
| 03/09 | 1,532 | 1,580 | 1,524 | 1,578 | -4.13% | 686,500 | 3340億452万 | -7.07% | 7.75 | 0.78 |
| 03/06 | 1,636 | 1,654 | 1,612 | 1,646 | -2.95% | 636,000 | 3483億9762万 | -3.06% | 8.08 | 0.81 |
| 03/05 | 1,716 | 1,732 | 1,676 | 1,696 | +2.42% | 608,000 | 3589億8078万 | +0.12% | 8.33 | 0.83 |
| 03/04 | 1,720 | 1,728 | 1,640 | 1,656 | -5.37% | 970,500 | 3505億1425万 | -1.95% | 8.13 | 0.81 |
| 03/03 | 1,764 | 1,800 | 1,748 | 1,750 | -2.13% | 774,000 | 3704億1060万 | +3.8% | 8.59 | 0.86 |
| 03/02 | 1,764 | 1,798 | 1,746 | 1,788 | -0.33% | 581,500 | 3784億5380万 | +6.49% | 8.78 | 0.88 |
| 02/27 | 1,760 | 1,802 | 1,760 | 1,794 | +1.82% | 682,000 | 3797億2378万 | +7.3% | 8.81 | 0.88 |
| 02/26 | 1,760 | 1,778 | 1,752 | 1,762 | +0.11% | 508,500 | 3729億5055万 | +6.02% | 8.65 | 0.87 |
| 02/25 | 1,774 | 1,774 | 1,732 | 1,760 | -0.34% | 450,000 | 3725億2723万 | +6.34% | 8.64 | 0.86 |
| 02/24 | 1,774 | 1,780 | 1,732 | 1,766 | +0.34% | 633,000 | 3737億9721万 | +7.1% | 8.67 | 0.87 |
| 02/20 | 1,768 | 1,774 | 1,752 | 1,760 | -0.68% | 499,500 | 3725億2723万 | +7.19% | 8.64 | 0.86 |
| 02/19 | 1,762 | 1,780 | 1,758 | 1,772 | +0.8% | 512,500 | 3750億6719万 | +8.38% | 8.7 | 0.87 |
| 02/18 | 1,760 | 1,782 | 1,744 | 1,758 | +1.27% | 530,000 | 3721億390万 | +7.99% | 8.63 | 0.86 |
| 02/17 | 1,736 | 1,754 | 1,710 | 1,736 | -0.12% | 558,500 | 3674億4731万 | +7.23% | 8.52 | 0.85 |
| 02/16 | 1,760 | 1,768 | 1,722 | 1,738 | -0.69% | 682,000 | 3678億7064万 | +7.95% | 8.53 | 0.85 |
| 02/13 | 1,760 | 1,784 | 1,746 | 1,750 | -1.13% | 1,078,500 | 3704億1060万 | +9.38% | 8.59 | 0.86 |
| 02/12 | 1,704 | 1,770 | 1,700 | 1,770 | +4.61% | 1,008,500 | 3746億4386万 | +11.32% | 8.69 | 0.87 |
| 02/10 | 1,680 | 1,704 | 1,672 | 1,692 | +1.56% | 838,000 | 3581億3413万 | +7.22% | 8.31 | 0.83 |
| 02/09 | 1,688 | 1,688 | 1,628 | 1,666 | +2.33% | 642,500 | 3526億3089万 | +6.18% | 8.18 | 0.82 |
| 02/06 | 1,632 | 1,638 | 1,548 | 1,628 | -0.25% | 1,141,000 | 3445億8768万 | +4.36% | 7.99 | 0.8 |
| 02/05 | 1,658 | 1,658 | 1,624 | 1,632 | +0.12% | 497,500 | 3454億3434万 | +5.09% | 8.01 | 0.8 |
| 02/04 | 1,600 | 1,638 | 1,598 | 1,630 | +1.88% | 519,000 | 3450億1101万 | +5.5% | 8 | 0.8 |
| 02/03 | 1,572 | 1,600 | 1,560 | 1,600 | +2.96% | 381,000 | 3386億6112万 | +4.17% | 7.86 | 0.79 |
| 02/02 | 1,582 | 1,596 | 1,546 | 1,554 | -1.15% | 442,000 | 3289億2461万 | +1.64% | 7.63 | 0.76 |
| 01/30 | 1,568 | 1,588 | 1,558 | 1,572 | +0.26% | 579,000 | 3327億3455万 | +3.08% | 7.72 | 0.77 |
| 01/29 | 1,558 | 1,574 | 1,542 | 1,568 | +1.16% | 386,000 | 3318億8789万 | +3.16% | 7.7 | 0.77 |
| 01/28 | 1,562 | 1,562 | 1,536 | 1,550 | -1.77% | 419,500 | 3280億7796万 | +2.38% | 7.61 | 0.76 |
| 01/27 | 1,560 | 1,578 | 1,546 | 1,578 | +0.9% | 344,500 | 3340億452万 | +4.64% | 7.75 | 0.78 |
| 01/26 | 1,570 | 1,582 | 1,564 | 1,564 | -2.13% | 386,000 | 3310億4124万 | +4.2% | 7.68 | 0.77 |
| 01/23 | 1,602 | 1,614 | 1,592 | 1,598 | +0.38% | 382,000 | 3382億3779万 | +6.96% | 7.85 | 0.79 |
| 01/22 | 1,572 | 1,602 | 1,568 | 1,592 | +1.92% | 331,500 | 3369億6781万 | +6.99% | 7.82 | 0.78 |
| 01/21 | 1,560 | 1,568 | 1,544 | 1,562 | -1.39% | 460,000 | 3306億1791万 | +5.4% | 7.67 | 0.77 |
| 01/20 | 1,590 | 1,596 | 1,574 | 1,584 | -0.88% | 382,000 | 3352億7450万 | +7.32% | 7.78 | 0.78 |
| 01/19 | 1,594 | 1,598 | 1,556 | 1,598 | -0.25% | 401,500 | 3382億3779万 | +8.78% | 7.85 | 0.79 |
| 01/16 | 1,580 | 1,630 | 1,574 | 1,602 | +1.26% | 685,500 | 3390億8444万 | +9.65% | 7.87 | 0.79 |
| 01/15 | 1,572 | 1,598 | 1,570 | 1,582 | -0.75% | 624,500 | 3348億5118万 | +8.88% | 7.77 | 0.78 |
| 01/14 | 1,544 | 1,594 | 1,534 | 1,594 | +3.78% | 777,000 | 3373億9114万 | +10.24% | 7.83 | 0.78 |
| 01/13 | 1,536 | 1,552 | 1,526 | 1,536 | +1.72% | 643,000 | 3251億1467万 | +6.82% | 7.54 | 0.75 |
| 01/09 | 1,498 | 1,518 | 1,498 | 1,510 | +0.94% | 494,000 | 3196億1143万 | +5.45% | 7.41 | 0.74 |
| 01/08 | 1,484 | 1,514 | 1,480 | 1,496 | +1.08% | 556,500 | 3166億4814万 | +4.84% | 7.35 | 0.73 |
| 01/07 | 1,484 | 1,506 | 1,476 | 1,480 | -0.8% | 559,000 | 3132億6153万 | +4.08% | 7.27 | 0.73 |
| 01/06 | 1,464 | 1,500 | 1,462 | 1,492 | +2.47% | 440,500 | 3158億149万 | +5.22% | 7.33 | 0.73 |
| 01/05 | 1,444 | 1,466 | 1,438 | 1,456 | +1.53% | 439,000 | 3081億8161万 | +2.97% | 7.15 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 1,448 | 1,448 | 1,434 | 1,434 | -1.1% | 236,500 | 3035億2502万 | +1.63% | 7.04 | 0.7 |
| 12/29 | 1,438 | 1,450 | 1,434 | 1,450 | +1.26% | 296,000 | 3069億1164万 | +3.06% | 7.12 | 0.71 |
| 12/26 | 1,430 | 1,436 | 1,422 | 1,432 | +0.56% | 175,000 | 3031億170万 | +2.07% | 7.03 | 0.7 |
| 12/25 | 1,426 | 1,432 | 1,420 | 1,424 | -0.14% | 116,000 | 3014億839万 | +1.79% | 6.99 | 0.7 |
| 12/24 | 1,452 | 1,454 | 1,426 | 1,426 | -1.66% | 267,500 | 3018億3172万 | +2.3% | 7 | 0.7 |
| 12/23 | 1,438 | 1,452 | 1,436 | 1,450 | +0.28% | 404,500 | 3069億1164万 | +4.39% | 7.12 | 0.71 |
| 12/22 | 1,432 | 1,452 | 1,426 | 1,446 | +1.69% | 439,000 | 3060億6498万 | +4.48% | 7.1 | 0.71 |
| 12/19 | 1,404 | 1,422 | 1,402 | 1,422 | +1.72% | 730,000 | 3009億8507万 | +3.04% | 6.98 | 0.7 |
| 12/18 | 1,394 | 1,406 | 1,390 | 1,398 | -0.57% | 314,000 | 2959億515万 | +1.53% | 6.86 | 0.69 |
| 12/17 | 1,406 | 1,406 | 1,384 | 1,406 | +1.01% | 353,500 | 2975億9845万 | +2.33% | 6.9 | 0.69 |
| 12/16 | 1,438 | 1,438 | 1,392 | 1,392 | -3.6% | 492,500 | 2946億3517万 | +1.61% | 6.83 | 0.68 |
| 12/15 | 1,432 | 1,450 | 1,430 | 1,444 | 0% | 591,000 | 3056億4166万 | +5.63% | 7.09 | 0.71 |
| 12/12 | 1,422 | 1,452 | 1,412 | 1,444 | +2.41% | 530,000 | 3056億4166万 | +6.1% | 7.09 | 0.71 |
| 12/11 | 1,430 | 1,432 | 1,404 | 1,410 | +0.14% | 302,000 | 2984億4511万 | +3.98% | 6.92 | 0.69 |
| 12/10 | 1,402 | 1,422 | 1,402 | 1,408 | +0.57% | 505,500 | 2980億2178万 | +4.22% | 6.91 | 0.69 |
| 12/09 | 1,394 | 1,402 | 1,382 | 1,400 | -0.28% | 482,500 | 2963億2848万 | +4.01% | 6.87 | 0.69 |
| 12/08 | 1,394 | 1,406 | 1,390 | 1,404 | +0.72% | 374,000 | 2971億7513万 | +4.62% | 6.89 | 0.69 |
| 12/05 | 1,400 | 1,418 | 1,394 | 1,394 | -0.43% | 615,000 | 2950億5850万 | +4.19% | 6.84 | 0.68 |
| 12/04 | 1,376 | 1,408 | 1,376 | 1,400 | +1.74% | 331,500 | 2963億2848万 | +5.03% | 6.87 | 0.69 |
| 12/03 | 1,386 | 1,388 | 1,372 | 1,376 | -1.01% | 320,000 | 2912億4856万 | +3.54% | 6.76 | 0.68 |
| 12/02 | 1,380 | 1,392 | 1,372 | 1,390 | +1.31% | 420,500 | 2942億1184万 | +4.75% | 6.82 | 0.68 |
| 12/01 | 1,392 | 1,398 | 1,372 | 1,372 | -1.15% | 432,500 | 2904億191万 | +3.63% | 6.74 | 0.67 |
| 11/28 | 1,380 | 1,394 | 1,380 | 1,388 | +0.87% | 349,500 | 2937億8852万 | +4.99% | 6.81 | 0.68 |
| 11/27 | 1,396 | 1,402 | 1,364 | 1,376 | -0.15% | 1,199,000 | 2912億4856万 | +4.32% | 6.76 | 0.68 |
| 11/26 | 1,370 | 1,386 | 1,362 | 1,378 | +2.07% | 631,000 | 2916億7188万 | +4.71% | 6.77 | 0.68 |
| 11/25 | 1,364 | 1,376 | 1,344 | 1,350 | +0.15% | 493,000 | 2857億4532万 | +2.82% | 6.63 | 0.66 |
| 11/21 | 1,320 | 1,348 | 1,320 | 1,348 | +0.9% | 1,326,500 | 2853億2199万 | +2.9% | 6.62 | 0.66 |
| 11/20 | 1,314 | 1,340 | 1,314 | 1,336 | +3.25% | 509,500 | 2827億8203万 | +2.14% | 6.56 | 0.66 |
| 11/19 | 1,298 | 1,304 | 1,282 | 1,294 | 0% | 334,500 | 2738億9218万 | -0.92% | 6.35 | 0.64 |
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 | 418 6/11 | 242 4/8 | 5,777,000 3/12 | - | - | 836億696万 3/31 |
| 2011年 3月期 | 420 1/7 | 272 3/15 | 4,566,000 11/9 | 888億9854万 | 575億7239万 | 783億1538万 3/31 |
| 2012年 3月期 | 399 3/19 | 295 8/9 | 1,548,000 5/13 | 844億5361万 | 624億4064万 | 793億7370万 3/30 |
| 2013年 3月期 | 394 3/5 2/20 | 250 11/13 | 1,806,000 3/22 | 833億9530万 | 529億1580万 | 719億6548万 3/29 |
| 2014年 3月期 | 576 1/16 | 315 4/2 | 3,028,000 3/11 | 1219億1800万 | 666億7390万 | 828億8899万 3/31 |
| 2015年 3月期 | 517 3/23 | 358 4/11 | 3,679,000 6/13 | 1094億2987万 | 757億7542万 | 1015億3487万 3/31 |
| 2016年 3月期 | 598 6/24 | 398 2/12 | 2,008,000 8/27 | 1265億7459万 | 842億4195万 | 984億2346万 3/31 |
| 2017年 3月期 | 848 3/21 | 436 4/8 | 2,522,000 11/14 | 1794億9039万 | 922億8515万 | 1605億2699万 3/31 |
| 2018年 3月期 | 1,114 5,570 1/10 | 710 8/24 | 3,577,000 8/10 | 2357億9280万 | 300億5617万 | 1820億5942万 3/30 |
| 2019年 3月期 | 1,076 5,380 5/14 | 498 2,491 12/25 | 2,793,000 558,600 8/10 | 2277億4960万 | 1054億5060万 | 1253億5993万 3/29 |
| 2020年 3月期 | 685 3,425 4/17 | 296 1,481 3/19 | 5,212,500 1,042,500 11/12 | 1449億8929万 | 626億9463万 | 682億7159万 3/31 |
| 2021年 3月期 | 708 3,540 3/16 | 287 1,436 4/6 | 2,722,500 544,500 7/31 | 1498億5754万 | 607億8967万 | 1379億6427万 3/31 |
| 2022年 3月期 | 768 3,840 9/14 | 596 2,980 7/9 | 2,121,500 424,300 3/15 | 1625億5733万 | 1261億5126万 | 1316億6481万 3/31 |
| 2023年 3月期 | 852 4,260 2/10 | 519 2,593 6/24 | 2,527,000 505,400 2/10 | 1803億3704万 | 1097億6853万 | 1603億1291万 3/31 |
| 2024年 3月期 | 1,208 6,040 3/26 | 737 3,685 4/6 | 2,515,500 503,100 5/12 | 2556億8914万 | 1559億9577万 | 2411億6259万 3/29 |
| 2025年 3月期 | 1,354 6,770 5/29 | 869 4,345 8/5 | 2,345,000 469,000 10/30 | 2865億9197万 | 1839億3532万 | 1974億7157万 3/31 |
| 最新 | 1,655 2026/4/17 | 537,300 | 3503億259万 | |||
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。
