- 8141
- 2026/09/28
- 時価
- 487億円
- PER 予
- 32.04倍
- 2010年以降
- 6.13-76.43倍
（2010-2026年） - PBR
- 0.84倍
- 2010年以降
- 0.27-0.87倍
（2010-2026年） - 配当 予
- 0%
- ROE 予
- 2.62%
- ROA 予
- 1.7%
- 資料
- Link
- CSV,JSON
新光商事（8141）の時価総額の推移
- 2010年3月31日
- 200億8284万
- 2011年3月31日
- 181億4415万
- 2012年3月30日
- 179億4531万
- 2013年3月29日
- 220億2153万
- 2014年3月31日
- 223億4475万
- 2015年3月31日
- 288億4378万
- 2016年3月31日
- 248億1067万
- 2017年3月31日
- 271億7458万
- 2018年3月30日
- 363億4910万
- 2019年3月29日
- 363億7692万
- 2020年3月31日
- 329億4953万
- 2021年3月31日
- 296億8419万
- 2022年3月31日
- 332億1319万
- 2023年3月31日
- 404億8640万
- 2024年3月29日
- 396億2778万
- 2025年3月31日
- 268億566万
- 2026年3月31日
- 358億157万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,567 | 1,571 | 1,566 | 1,571 | +0.19% | 16,900 | - | +0.26% | - | - |
| 09/25 | 1,567 | 1,568 | 1,566 | 1,568 | +0.13% | 36,900 | - | +0.06% | - | - |
| 09/24 | 1,566 | 1,568 | 1,566 | 1,566 | +0.13% | 71,700 | - | -0.06% | - | - |
| 09/18 | 1,568 | 1,568 | 1,564 | 1,564 | -0.26% | 80,900 | - | -0.19% | - | - |
| 09/17 | 1,566 | 1,568 | 1,566 | 1,568 | +0.13% | 20,000 | - | +0.06% | - | - |
| 09/16 | 1,566 | 1,567 | 1,565 | 1,566 | +0.06% | 25,600 | - | -0.06% | - | - |
| 09/15 | 1,565 | 1,567 | 1,565 | 1,565 | -0.06% | 16,300 | - | -0.13% | - | - |
| 09/14 | 1,564 | 1,567 | 1,564 | 1,566 | +0.06% | 213,300 | - | -0.06% | - | - |
| 09/11 | 1,567 | 1,568 | 1,565 | 1,565 | -0.13% | 169,700 | - | -0.13% | - | - |
| 09/10 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 55,100 | - | 0% | - | - |
| 09/09 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 61,900 | - | 0% | - | - |
| 09/08 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 67,000 | - | -0.06% | - | - |
| 09/07 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 25,900 | - | -0.06% | - | - |
| 09/04 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 31,600 | - | 0% | - | - |
| 09/03 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 223,200 | - | 0% | - | - |
| 09/02 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 51,500 | - | 0% | - | - |
| 09/01 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 220,700 | - | -0.06% | - | - |
| 08/31 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 20,400 | - | -0.06% | - | - |
| 08/28 | 1,568 | 1,571 | 1,567 | 1,567 | -0.13% | 998,600 | - | -0.13% | - | - |
| 08/27 | 1,567 | 1,571 | 1,567 | 1,569 | +0.19% | 57,000 | - | -0.06% | - | - |
| 08/26 | 1,566 | 1,568 | 1,565 | 1,566 | 0% | 107,100 | - | -0.32% | - | - |
| 08/25 | 1,569 | 1,570 | 1,566 | 1,566 | -0.19% | 50,700 | - | -0.32% | - | - |
| 08/24 | 1,575 | 1,575 | 1,569 | 1,569 | -0.44% | 29,200 | - | -0.25% | - | - |
| 08/21 | 1,566 | 1,576 | 1,566 | 1,576 | +0.57% | 64,700 | - | +0.13% | - | - |
| 08/20 | 1,567 | 1,568 | 1,566 | 1,567 | +0.06% | 29,100 | - | -0.57% | - | - |
| 08/19 | 1,568 | 1,569 | 1,565 | 1,566 | -0.06% | 88,600 | - | -0.7% | - | - |
| 08/18 | 1,567 | 1,570 | 1,567 | 1,567 | +0.06% | 25,700 | - | -0.7% | - | - |
| 08/17 | 1,569 | 1,571 | 1,566 | 1,566 | -0.25% | 25,200 | - | -0.82% | - | - |
| 08/14 | 1,566 | 1,570 | 1,566 | 1,570 | +0.32% | 25,000 | - | -0.57% | - | - |
| 08/13 | 1,566 | 1,567 | 1,565 | 1,565 | 0% | 32,700 | - | -0.95% | - | - |
| 08/12 | 1,566 | 1,566 | 1,565 | 1,565 | 0% | 57,400 | - | -1.01% | - | - |
| 08/10 | 1,567 | 1,567 | 1,565 | 1,565 | -0.06% | 35,600 | - | -1.07% | - | - |
| 08/07 | 1,567 | 1,568 | 1,566 | 1,566 | 0% | 101,400 | - | -1.07% | - | - |
| 08/06 | 1,567 | 1,570 | 1,565 | 1,566 | 0% | 79,200 | - | -1.14% | - | - |
| 08/05 | 1,566 | 1,569 | 1,564 | 1,566 | -0.82% | 60,800 | - | -1.2% | - | - |
| 08/04 | 1,567 | 1,580 | 1,557 | 1,579 | +0.64% | 43,000 | - | -0.44% | - | - |
| 08/03 | 1,556 | 1,569 | 1,548 | 1,569 | +0.84% | 88,400 | - | -1.07% | - | - |
| 07/31 | 1,549 | 1,565 | 1,549 | 1,556 | -0.26% | 20,100 | - | -1.89% | - | - |
| 07/30 | 1,569 | 1,573 | 1,526 | 1,560 | -0.76% | 604,100 | - | -1.64% | - | - |
| 07/29 | 1,580 | 1,580 | 1,566 | 1,572 | -0.51% | 156,800 | - | -0.95% | - | - |
| 07/28 | 1,579 | 1,581 | 1,578 | 1,580 | +0.06% | 57,400 | - | -0.44% | - | - |
| 07/27 | 1,585 | 1,587 | 1,578 | 1,579 | -0.82% | 50,700 | - | -0.57% | - | - |
| 07/24 | 1,584 | 1,592 | 1,582 | 1,592 | +0.32% | 63,500 | - | +0.25% | - | - |
| 07/23 | 1,589 | 1,590 | 1,581 | 1,587 | -0.19% | 75,100 | - | -0.06% | - | - |
| 07/22 | 1,579 | 1,590 | 1,579 | 1,590 | +0.57% | 93,000 | - | +0.13% | - | - |
| 07/21 | 1,598 | 1,598 | 1,576 | 1,581 | -1.5% | 424,100 | - | -0.38% | - | - |
| 07/17 | 1,601 | 1,616 | 1,595 | 1,605 | +0.19% | 139,400 | - | +1.13% | - | - |
| 07/16 | 1,622 | 1,622 | 1,602 | 1,602 | -1.23% | 70,900 | - | +1.01% | - | - |
| 07/15 | 1,597 | 1,625 | 1,597 | 1,622 | +2.14% | 104,500 | - | +2.33% | - | - |
| 07/14 | 1,590 | 1,593 | 1,583 | 1,588 | +0.13% | 121,200 | - | +0.32% | - | - |
| 07/13 | 1,589 | 1,589 | 1,581 | 1,586 | -0.13% | 81,400 | - | +0.19% | - | - |
| 07/10 | 1,584 | 1,589 | 1,584 | 1,588 | 0% | 130,600 | - | +0.32% | - | - |
| 07/09 | 1,590 | 1,591 | 1,585 | 1,588 | -0.13% | 40,300 | - | +0.32% | - | - |
| 07/08 | 1,588 | 1,591 | 1,585 | 1,590 | +0.13% | 167,500 | - | +0.44% | - | - |
| 07/07 | 1,589 | 1,590 | 1,587 | 1,588 | -0.06% | 27,800 | - | +0.38% | - | - |
| 07/06 | 1,587 | 1,594 | 1,586 | 1,589 | +0.13% | 63,000 | - | +0.44% | - | - |
| 07/03 | 1,588 | 1,592 | 1,587 | 1,587 | -0.06% | 63,900 | - | +0.32% | - | - |
| 07/02 | 1,588 | 1,592 | 1,585 | 1,588 | 0% | 49,500 | - | +0.44% | - | - |
| 07/01 | 1,588 | 1,591 | 1,585 | 1,588 | -0.13% | 72,300 | - | +0.44% | - | - |
| 06/30 | 1,586 | 1,593 | 1,586 | 1,590 | +0.44% | 107,000 | - | +0.57% | - | - |
| 06/29 | 1,580 | 1,585 | 1,580 | 1,583 | +1.15% | 158,600 | - | +0.13% | - | - |
| 06/26 | 1,570 | 1,577 | 1,564 | 1,565 | -0.57% | 83,600 | - | -1.07% | - | - |
| 06/25 | 1,566 | 1,578 | 1,566 | 1,574 | -0.19% | 181,700 | - | -0.63% | - | - |
| 06/24 | 1,577 | 1,580 | 1,575 | 1,577 | -0.13% | 277,700 | - | -0.5% | - | - |
| 06/23 | 1,586 | 1,605 | 1,576 | 1,579 | -1.25% | 617,100 | - | -0.44% | - | - |
| 06/22 | 1,581 | 1,599 | 1,580 | 1,599 | +1.2% | 200,500 | - | +0.69% | - | - |
| 06/19 | 1,583 | 1,583 | 1,580 | 1,580 | -0.19% | 331,200 | - | -0.44% | - | - |
| 06/18 | 1,582 | 1,585 | 1,581 | 1,583 | +0.13% | 217,800 | - | -0.13% | - | - |
| 06/17 | 1,581 | 1,584 | 1,580 | 1,581 | +0.06% | 280,500 | - | 0% | - | - |
| 06/16 | 1,579 | 1,581 | 1,578 | 1,580 | +0.19% | 254,200 | - | -0.06% | - | - |
| 06/15 | 1,580 | 1,582 | 1,577 | 1,577 | -0.19% | 728,200 | - | -0.44% | - | - |
| 06/12 | 1,583 | 1,584 | 1,579 | 1,580 | +0.06% | 233,900 | - | -0.5% | - | - |
| 06/11 | 1,578 | 1,582 | 1,577 | 1,579 | +0.06% | 175,100 | - | -0.88% | - | - |
| 06/10 | 1,581 | 1,584 | 1,576 | 1,578 | -0.19% | 659,800 | - | -1.38% | - | - |
| 06/09 | 1,581 | 1,583 | 1,579 | 1,581 | -0.13% | 373,500 | - | -1.37% | - | - |
| 06/08 | 1,581 | 1,585 | 1,579 | 1,583 | -0.13% | 485,100 | - | -1.37% | - | - |
| 06/05 | 1,585 | 1,588 | 1,582 | 1,585 | +0.06% | 327,500 | - | -1.31% | - | - |
| 06/04 | 1,580 | 1,590 | 1,579 | 1,584 | +0.32% | 441,900 | - | -1.25% | - | - |
| 06/03 | 1,578 | 1,580 | 1,577 | 1,579 | 0% | 722,600 | - | -1.44% | - | - |
| 06/02 | 1,576 | 1,580 | 1,576 | 1,579 | -0.06% | 910,500 | - | -1.31% | - | - |
| 06/01 | 1,576 | 1,580 | 1,576 | 1,580 | +0.32% | 596,500 | - | -1.25% | - | - |
| 05/29 | 1,577 | 1,579 | 1,575 | 1,575 | -0.25% | 810,400 | - | -1.5% | - | - |
| 05/28 | 1,583 | 1,584 | 1,577 | 1,579 | -1% | 923,500 | - | -1.13% | - | - |
| 05/27 | 1,600 | 1,601 | 1,589 | 1,595 | -0.19% | 1,593,800 | - | +0.06% | - | - |
| 05/26 | 1,600 | 1,610 | 1,598 | 1,598 | -0.13% | 848,100 | - | +0.63% | - | - |
| 05/25 | 1,600 | 1,606 | 1,593 | 1,600 | -0.19% | 1,206,200 | - | +1.2% | - | - |
| 05/22 | 1,610 | 1,616 | 1,598 | 1,603 | -0.62% | 747,200 | - | +1.97% | - | - |
| 05/21 | 1,603 | 1,617 | 1,601 | 1,613 | +0.44% | 991,700 | - | +3.07% | - | - |
| 05/20 | 1,604 | 1,613 | 1,594 | 1,606 | -0.43% | 1,032,900 | - | +3.15% | - | - |
| 05/19 | 1,604 | 1,620 | 1,595 | 1,613 | +1.13% | 1,057,000 | - | +4.13% | - | - |
| 05/18 | 1,611 | 1,642 | 1,590 | 1,595 | +4.59% | 2,677,200 | - | +3.57% | - | - |
| 05/15 | 1,537 | 1,565 | 1,494 | 1,525 | +2.69% | 391,000 | - | -0.33% | - | - |
| 05/14 | 1,576 | 1,606 | 1,480 | 1,485 | -5.71% | 328,500 | - | -2.37% | - | - |
| 05/13 | 1,618 | 1,638 | 1,440 | 1,575 | -5.41% | 929,500 | - | +4.03% | - | - |
| 05/12 | 1,660 | 1,717 | 1,655 | 1,665 | +0.18% | 221,400 | - | +10.85% | - | - |
| 05/11 | 1,732 | 1,772 | 1,651 | 1,662 | -3.03% | 372,600 | - | +11.84% | - | - |
| 05/08 | 1,710 | 1,719 | 1,676 | 1,714 | -1.49% | 289,800 | - | +16.6% | - | - |
| 05/07 | 1,686 | 1,772 | 1,675 | 1,740 | +4.32% | 341,500 | - | +19.92% | - | - |
| 05/01 | 1,615 | 1,671 | 1,580 | 1,668 | +2.27% | 215,600 | - | +16.64% | - | - |
| 04/30 | 1,605 | 1,662 | 1,585 | 1,631 | +1.87% | 397,900 | - | +15.59% | - | - |
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 | 462 924 7/7 | 300 600 4/30 | 342,200 171,100 7/2 | - | - | 200億8284万 3/31 |
| 2011年 3月期 | 525 1,049 4/26 | 261 522 3/15 | 492,800 246,400 5/17 | 260億7289万 | 129億7431万 | 181億4415万 3/31 |
| 2012年 3月期 | 373 746 3/8 | 292 585 11/21 584 8/26 他2件 | 176,800 88,400 8/26 | 185億4183万 | 145億1532万 | 179億4531万 3/30 |
| 2013年 3月期 | 491 982 3/11 | 285 570 6/4 | 261,800 130,900 2/14 | 244億761万 | 141億6735万 | 220億2153万 3/29 |
| 2014年 3月期 | 487 973 3/7 | 396 792 7/31 | 368,800 184,400 5/16 | 241億8419万 | 196億8516万 | 223億4475万 3/31 |
| 2015年 3月期 | 633 1,266 3/27 1,266 3/24 | 431 861 5/21 | 600,600 300,300 5/30 | 314億6678万 | 214億39万 | 288億4378万 3/31 |
| 2016年 3月期 | 696 1,392 11/19 | 490 980 2/12 | 217,000 108,500 5/15 | 345億9855万 | 243億5817万 | 248億1067万 3/31 |
| 2017年 3月期 | 695 1,390 5/11 | 462 923 6/24 | 414,400 207,200 5/11 | 345億4884万 | 229億4142万 | 271億7458万 3/31 |
| 2018年 3月期 | 1,112 2,223 2/1 | 600 1,199 4/6 | 534,000 267,000 2/1 | 552億5329万 | 298億148万 | 363億4910万 3/30 |
| 2019年 3月期 | 1,010 2,019 5/15 | 724 1,448 10/15 | 535,600 267,800 11/2 | 501億8281万 | 359億9044万 | 363億7692万 3/29 |
| 2020年 3月期 | 991 1,981 7/4 | 600 3/17 | 427,400 10/30 | 492億3831万 | 298億2633万 | 329億4953万 3/31 |
| 2021年 3月期 | 938 9/30 | 714 12/22 | 614,200 5/29 | 445億6491万 | 339億2254万 | 296億8419万 3/31 |
| 2022年 3月期 | 989 3/4 | 719 5/24 | 635,900 5/27 | 375億9244万 | 341億6009万 | 332億1319万 3/31 |
| 2023年 3月期 | 1,353 3/9 3/2 | 852 6/17 | 833,900 6/20 | 514億2829万 | 323億8500万 | 404億8640万 3/31 |
| 2024年 3月期 | 1,265 9/15 | 1,042 5/16 | 517,400 5/16 | 480億8336万 | 396億700万 | 396億2778万 3/29 |
| 2025年 3月期 | 1,203 4/1 | 771 8/5 | 1,631,100 4/12 | 457億2671万 | 293億614万 | 268億566万 3/31 |
| 2026年 3月期 | 1,310 3/31 | 703 4/11 | 879,500 3/25 | 406億2384万 | 267億2142万 | 358億157万 3/31 |
| 最新 | 1,571 2026/9/28 | 16,900 | 487億1759万 | |||
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。
