日本瓦斯（8174）の時価総額の推移
- 2010年3月31日
- 624億5082万
- 2011年3月31日
- 509億8577万
- 2012年3月30日
- 635億1778万
- 2013年3月29日
- 515億7178万
- 2014年3月31日
- 693億5606万
- 2015年3月31日
- 1031億5782万
- 2016年3月31日
- 1084億5976万
- 2017年3月31日
- 1385億8815万
- 2018年3月30日
- 2122億7622万
- 2019年3月29日
- 1269億1391万
- 2020年3月31日
- 1427億1632万
- 2021年3月31日
- 2253億4005万
- 2022年3月31日
- 1715億5309万
- 2023年3月31日
- 2190億4089万
- 2024年3月29日
- 2873億445万
- 2025年3月31日
- 2432億1830万
- 2026年3月31日
- 3125億9563万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 2,798 | 2,822 | 2,737 | 2,775 | -1.84% | 384,700 | 3130億9547万 | -3.71% | 21.11 | 4.41 |
| 05/07 | 2,764 | 2,867 | 2,750 | 2,827 | +1.29% | 551,900 | 3189億6248万 | -2.08% | 21.51 | 4.5 |
| 05/01 | 2,680 | 2,793 | 2,676 | 2,791 | +4.14% | 535,100 | 3149億70万 | -3.59% | 21.23 | 4.44 |
| 04/30 | 2,798 | 2,834 | 2,661 | 2,680 | -7.52% | 1,197,700 | 3023億7689万 | -7.68% | 20.39 | 4.26 |
| 04/28 | 2,874 | 2,898 | 2,841 | 2,898 | +1.01% | 354,400 | 3269億7321万 | -0.65% | 22.05 | 4.61 |
| 04/27 | 2,877 | 2,882 | 2,855 | 2,869 | -0.49% | 287,900 | 3237億123万 | -1.85% | 21.83 | 4.56 |
| 04/24 | 2,904 | 2,923 | 2,871 | 2,883 | -0.45% | 254,400 | 3252億8081万 | -1.47% | 21.93 | 4.58 |
| 04/23 | 2,900 | 2,905 | 2,870 | 2,896 | -0.48% | 381,100 | 3267億4756万 | -1.23% | 22.03 | 4.61 |
| 04/22 | 2,920 | 2,929 | 2,895 | 2,910 | -0.38% | 269,900 | 3283億2714万 | -1.05% | 22.14 | 4.63 |
| 04/21 | 2,906 | 2,948 | 2,906 | 2,921 | +0.97% | 299,400 | 3295億6824万 | -0.78% | 22.22 | 4.65 |
| 04/20 | 2,903 | 2,912 | 2,858 | 2,893 | -0.21% | 158,700 | 3264億908万 | -1.87% | 22.01 | 4.6 |
| 04/17 | 2,913 | 2,924 | 2,896 | 2,899 | -0.38% | 132,400 | 3270億8604万 | -1.83% | 22.05 | 4.61 |
| 04/16 | 2,873 | 2,915 | 2,871 | 2,910 | +1.15% | 163,700 | 3283億2714万 | -1.59% | 22.14 | 4.63 |
| 04/15 | 2,884 | 2,888 | 2,868 | 2,877 | +0.59% | 182,300 | 3246億384万 | -2.87% | 21.89 | 4.58 |
| 04/14 | 2,902 | 2,914 | 2,834 | 2,860 | -1.89% | 306,200 | 3226億8578万 | -3.61% | 21.76 | 4.55 |
| 04/13 | 2,935 | 2,941 | 2,906 | 2,915 | +0.03% | 318,400 | 3288億9128万 | -1.98% | 22.18 | 4.64 |
| 04/10 | 2,943 | 2,960 | 2,913 | 2,914 | -0.17% | 224,600 | 3287億7845万 | -2.21% | 22.17 | 4.63 |
| 04/09 | 2,914 | 2,960 | 2,906 | 2,919 | +0.83% | 336,300 | 3293億4259万 | -2.31% | 22.21 | 4.64 |
| 04/08 | 2,931 | 2,942 | 2,895 | 2,895 | -0.17% | 374,900 | 3266億3473万 | -3.34% | 22.02 | 4.6 |
| 04/07 | 2,931 | 2,954 | 2,895 | 2,900 | -0.17% | 187,900 | 3271億9887万 | -3.46% | 22.06 | 4.61 |
| 04/06 | 2,901 | 2,941 | 2,897 | 2,905 | +0.17% | 203,000 | 3277億6301万 | -3.65% | 22.1 | 4.62 |
| 04/03 | 2,891 | 2,900 | 2,869 | 2,900 | +0.21% | 210,100 | 3271億9887万 | -4.07% | 22.06 | 4.61 |
| 04/02 | 2,970 | 2,983 | 2,886 | 2,894 | -2.66% | 430,000 | 3265億2191万 | -4.49% | 22.02 | 4.6 |
| 04/01 | 2,961 | 2,984 | 2,957 | 2,973 | +1.29% | 294,600 | 3354億3525万 | -2.11% | 22.62 | 4.73 |
| 03/31 | 2,928 | 2,955 | 2,901 | 2,935 | +0.72% | 361,000 | 3311億4782万 | -3.49% | 21.1 | 4.67 |
| 03/30 | 2,879 | 2,937 | 2,879 | 2,914 | -3.51% | 379,800 | 3287億7845万 | -4.27% | 21.26 | 4.7 |
| 03/27 | 3,011 | 3,031 | 2,995 | 3,020 | +0.5% | 340,600 | 3407億3813万 | -1.02% | 22.03 | 4.87 |
| 03/26 | 3,018 | 3,037 | 2,988 | 3,005 | -0.63% | 160,100 | 3390億4572万 | -1.54% | 21.92 | 4.85 |
| 03/25 | 3,076 | 3,089 | 3,010 | 3,024 | -0.46% | 209,800 | 3411億8944万 | -0.95% | 22.06 | 4.88 |
| 03/24 | 2,989 | 3,046 | 2,981 | 3,038 | +2.6% | 220,000 | 3427億6902万 | -0.49% | 22.16 | 4.9 |
| 03/23 | 2,998 | 2,998 | 2,928 | 2,961 | -2.41% | 252,100 | 3340億8133万 | -2.95% | 21.6 | 4.78 |
| 03/19 | 3,068 | 3,097 | 3,025 | 3,034 | -2.03% | 267,600 | 3423億1771万 | -0.62% | 22.13 | 4.9 |
| 03/18 | 3,022 | 3,097 | 3,012 | 3,097 | +3.06% | 286,000 | 3494億2583万 | +1.57% | 22.59 | 5 |
| 03/17 | 3,013 | 3,027 | 2,998 | 3,005 | -0.27% | 130,300 | 3390億4572万 | -1.22% | 21.92 | 4.85 |
| 03/16 | 3,042 | 3,042 | 2,993 | 3,013 | +0.1% | 166,500 | 3399億4834万 | -0.79% | 21.98 | 4.86 |
| 03/13 | 3,012 | 3,053 | 3,010 | 3,010 | -0.07% | 276,900 | 3396億986万 | -0.66% | 21.96 | 4.86 |
| 03/12 | 3,021 | 3,025 | 2,964 | 3,012 | -0.3% | 306,800 | 3398億3552万 | -0.33% | 21.97 | 4.86 |
| 03/11 | 3,017 | 3,047 | 3,010 | 3,021 | +0.43% | 194,600 | 3408億5096万 | 0% | 22.04 | 4.87 |
| 03/10 | 3,050 | 3,068 | 2,994 | 3,008 | -1.02% | 271,100 | 3393億8421万 | -0.36% | 21.94 | 4.85 |
| 03/09 | 3,001 | 3,053 | 2,985 | 3,039 | -0.52% | 481,800 | 3428億8185万 | +0.76% | 22.17 | 4.9 |
| 03/06 | 3,066 | 3,078 | 3,025 | 3,055 | -2.11% | 357,600 | 3446億8708万 | +1.43% | 22.29 | 4.93 |
| 03/05 | 3,132 | 3,139 | 3,102 | 3,121 | +0.81% | 269,000 | 3521億3368万 | +3.76% | 22.77 | 5.04 |
| 03/04 | 3,082 | 3,130 | 3,052 | 3,096 | -1.12% | 516,900 | 3493億1300万 | +3.13% | 22.58 | 5 |
| 03/03 | 3,153 | 3,166 | 3,130 | 3,131 | -0.7% | 400,800 | 3532億6195万 | +4.54% | 22.84 | 5.05 |
| 03/02 | 3,094 | 3,167 | 3,075 | 3,153 | +0.93% | 383,700 | 3557億4415万 | +5.49% | 23 | 5.09 |
| 02/27 | 3,068 | 3,127 | 3,057 | 3,124 | +1.66% | 290,700 | 3524億7216万 | +4.76% | 22.79 | 5.04 |
| 02/26 | 3,081 | 3,114 | 3,068 | 3,073 | +0.36% | 167,300 | 3467億1797万 | +3.29% | 22.42 | 4.96 |
| 02/25 | 3,098 | 3,100 | 3,057 | 3,062 | -0.07% | 228,800 | 3454億7688万 | +3.03% | 22.34 | 4.94 |
| 02/24 | 3,056 | 3,084 | 3,019 | 3,064 | +1.19% | 235,500 | 3457億253万 | +3.2% | 22.35 | 4.94 |
| 02/20 | 3,065 | 3,080 | 3,016 | 3,028 | -1.69% | 182,200 | 3416億4075万 | +2.09% | 22.09 | 4.89 |
| 02/19 | 3,041 | 3,080 | 3,021 | 3,080 | +1.02% | 230,500 | 3475億776万 | +3.88% | 22.47 | 4.97 |
| 02/18 | 3,054 | 3,059 | 3,026 | 3,049 | +0.86% | 220,600 | 3440億1012万 | +2.9% | 22.24 | 4.92 |
| 02/17 | 3,034 | 3,040 | 3,007 | 3,023 | -0.23% | 244,800 | 3410億7661万 | +2.2% | 22.05 | 4.88 |
| 02/16 | 3,031 | 3,052 | 3,008 | 3,030 | +1.07% | 272,600 | 3418億6640万 | +2.57% | 22.1 | 4.89 |
| 02/13 | 3,010 | 3,020 | 2,980 | 2,998 | +0.27% | 530,500 | 3382億5593万 | +1.7% | 21.87 | 4.84 |
| 02/12 | 2,934 | 3,006 | 2,930 | 2,990 | +1.8% | 577,800 | 3373億5332万 | +1.6% | 21.81 | 4.82 |
| 02/10 | 2,920 | 2,964 | 2,912 | 2,937 | +0.58% | 395,200 | 3313億7348万 | -0.14% | 21.42 | 4.74 |
| 02/09 | 2,936 | 2,938 | 2,898 | 2,920 | +1.18% | 334,900 | 3294億5541万 | -0.82% | 21.3 | 4.71 |
| 02/06 | 2,860 | 2,887 | 2,851 | 2,886 | +1.26% | 525,000 | 3256億1929万 | -2.04% | 21.05 | 4.66 |
| 02/05 | 2,780 | 2,871 | 2,771 | 2,850 | +1.97% | 609,000 | 3215億5751万 | -3.36% | 20.79 | 4.6 |
| 02/04 | 2,848 | 2,878 | 2,763 | 2,795 | -6.96% | 1,108,700 | 3153億5201万 | -5.35% | 20.39 | 4.51 |
| 02/03 | 2,936 | 3,023 | 2,927 | 3,004 | +1.14% | 392,000 | 3389億3290万 | +1.52% | 21.91 | 4.85 |
| 02/02 | 2,970 | 2,991 | 2,948 | 2,970 | +1.33% | 298,300 | 3350億9677万 | +0.41% | 21.67 | 4.79 |
| 01/30 | 2,950 | 2,958 | 2,922 | 2,931 | -0.1% | 305,000 | 3306億9651万 | -0.91% | 21.38 | 4.73 |
| 01/29 | 2,934 | 2,944 | 2,901 | 2,934 | -0.27% | 263,500 | 3310億3499万 | -0.88% | 21.4 | 4.73 |
| 01/28 | 2,935 | 2,965 | 2,934 | 2,942 | -0.88% | 226,600 | 3319億3761万 | -0.68% | 21.46 | 4.75 |
| 01/27 | 2,940 | 2,992 | 2,926 | 2,968 | +0.95% | 575,800 | 3348億7112万 | +0.1% | 21.65 | 4.79 |
| 01/26 | 2,948 | 2,960 | 2,937 | 2,940 | -1.54% | 278,600 | 3317億1196万 | -0.81% | 21.45 | 4.74 |
| 01/23 | 2,972 | 2,996 | 2,966 | 2,986 | +0.47% | 204,000 | 3369億201万 | +0.71% | 21.78 | 4.82 |
| 01/22 | 2,973 | 2,989 | 2,964 | 2,972 | +0.75% | 249,100 | 3353億2243万 | +0.2% | 21.68 | 4.8 |
| 01/21 | 2,970 | 2,976 | 2,936 | 2,950 | -1.4% | 316,500 | 3328億4023万 | -0.51% | 21.52 | 4.76 |
| 01/20 | 2,998 | 3,014 | 2,978 | 2,992 | -0.2% | 304,200 | 3375億7897万 | +0.91% | 21.83 | 4.83 |
| 01/19 | 3,002 | 3,014 | 2,987 | 2,998 | +0.37% | 286,400 | 3382億5593万 | +1.15% | 21.87 | 4.84 |
| 01/16 | 2,995 | 2,995 | 2,947 | 2,987 | -0.5% | 204,300 | 3370億1484万 | +0.74% | 21.79 | 4.82 |
| 01/15 | 3,040 | 3,060 | 2,995 | 3,002 | -0.53% | 276,800 | 3387億724万 | +1.25% | 21.9 | 4.84 |
| 01/14 | 2,980 | 3,020 | 2,950 | 3,018 | +3% | 379,400 | 3405億1248万 | +1.82% | 22.02 | 4.87 |
| 01/13 | 2,939 | 2,962 | 2,915 | 2,930 | -0.03% | 291,500 | 3305億8369万 | -1.11% | 21.37 | 4.73 |
| 01/09 | 2,874 | 2,942 | 2,874 | 2,931 | +2.13% | 329,000 | 3306億9651万 | -1.11% | 21.38 | 4.73 |
| 01/08 | 2,873 | 2,885 | 2,854 | 2,870 | -0.1% | 585,100 | 3238億1405万 | -3.3% | 20.94 | 4.63 |
| 01/07 | 2,903 | 2,920 | 2,873 | 2,873 | -2.64% | 509,200 | 3241億5253万 | -3.36% | 20.96 | 4.64 |
| 01/06 | 2,970 | 2,993 | 2,944 | 2,951 | -1.34% | 336,600 | 3329億5306万 | -0.97% | 21.53 | 4.76 |
| 01/05 | 2,971 | 3,005 | 2,967 | 2,991 | +0.67% | 229,800 | 3374億6614万 | +0.23% | 21.82 | 4.83 |
| 2025 | ||||||||||
| 12/30 | 2,988 | 2,991 | 2,951 | 2,971 | -0.03% | 293,100 | 3352億960万 | -0.54% | 21.81 | 5.18 |
| 12/29 | 2,940 | 2,975 | 2,934 | 2,972 | +0.71% | 205,900 | 3353億2243万 | -0.54% | 21.81 | 5.18 |
| 12/26 | 2,947 | 2,968 | 2,934 | 2,951 | +0.14% | 123,500 | 3329億5306万 | -1.3% | 21.66 | 5.14 |
| 12/25 | 2,985 | 2,993 | 2,945 | 2,947 | -0.71% | 139,000 | 3325億175万 | -1.5% | 21.63 | 5.14 |
| 12/24 | 2,987 | 2,987 | 2,948 | 2,968 | -0.4% | 142,100 | 3348億7112万 | -0.84% | 21.78 | 5.17 |
| 12/23 | 2,970 | 2,995 | 2,970 | 2,980 | +0.47% | 142,000 | 3362億2505万 | -0.43% | 21.87 | 5.19 |
| 12/22 | 3,001 | 3,007 | 2,965 | 2,966 | -1% | 143,700 | 3346億4546万 | -0.97% | 21.77 | 5.17 |
| 12/19 | 3,008 | 3,020 | 2,979 | 2,996 | -0.4% | 396,200 | 3380億3028万 | -0.03% | 21.99 | 5.22 |
| 12/18 | 2,988 | 3,024 | 2,947 | 3,008 | +2.14% | 350,400 | 3393億8421万 | +0.4% | 22.08 | 5.24 |
| 12/17 | 2,960 | 2,966 | 2,920 | 2,945 | -1.01% | 197,000 | 3322億7609万 | -1.67% | 21.62 | 5.13 |
| 12/16 | 2,983 | 2,994 | 2,959 | 2,975 | -0.63% | 310,600 | 3356億6091万 | -0.8% | 21.84 | 5.19 |
| 12/15 | 2,970 | 3,004 | 2,963 | 2,994 | +1.18% | 180,800 | 3378億463万 | -0.2% | 21.98 | 5.22 |
| 12/12 | 2,944 | 2,966 | 2,940 | 2,959 | +0.34% | 214,300 | 3338億5567万 | -1.3% | 21.72 | 5.16 |
| 12/11 | 2,961 | 2,983 | 2,939 | 2,949 | -0.84% | 135,000 | 3327億2740万 | -1.57% | 21.65 | 5.14 |
| 12/10 | 3,020 | 3,020 | 2,973 | 2,974 | -1.06% | 200,300 | 3355億4808万 | -0.7% | 21.83 | 5.18 |
| 12/09 | 3,007 | 3,016 | 2,978 | 3,006 | +0.27% | 166,000 | 3391億5855万 | +0.47% | 22.06 | 5.24 |
| 12/08 | 2,980 | 3,005 | 2,961 | 2,998 | +0.6% | 159,700 | 3382億5593万 | +0.27% | 22.01 | 5.23 |
| 12/05 | 3,000 | 3,042 | 2,970 | 2,980 | -0.1% | 271,600 | 3362億2505万 | -0.13% | 21.87 | 5.19 |
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 | 543 1,630 10/27 1,630 10/26 他2件 | 376 1,129 2/15 | 400,800 133,600 12/7 | - | - | 624億5082万 3/31 |
| 2011年 3月期 | 493 1,476 9/28 1,478 4/14 | 250 750 3/16 | 338,700 112,900 10/28 | 664億5235万 | 337億2075万 | 509億8577万 3/31 |
| 2012年 3月期 | 500 1,500 10/3 1,500 9/30 | 302 905 8/9 | 152,100 50,700 9/28 | 674億4150万 | 406億8970万 | 635億1778万 3/30 |
| 2013年 3月期 | 490 1,469 10/30 | 264 791 5/31 | 1,236,900 412,300 5/31 | 660億4770万 | 355億6415万 | 515億7178万 3/29 |
| 2014年 3月期 | 530 1,590 3/28 | 334 1,001 6/14 | 984,000 328,000 3/28 | 772億1282万 | 450億596万 | 693億5606万 3/31 |
| 2015年 3月期 | 1,157 3,470 2/26 | 470 1,411 4/24 | 1,224,000 408,000 12/3 | 1685億849万 | 685億2031万 | 1031億5782万 3/31 |
| 2016年 3月期 | 1,483 4,450 7/30 | 657 1,970 2/12 | 5,835,600 1,945,200 12/7 | 2160億9878万 | 956億6620万 | 1084億5976万 3/31 |
| 2017年 3月期 | 1,215 3,645 12/14 | 692 2,075 6/24 | 3,278,700 1,092,900 10/28 | 1770億675万 | 1007億6516万 | 1385億8815万 3/31 |
| 2018年 3月期 | 1,697 5,090 3/30 | 1,017 3,050 4/6 | 1,451,700 483,900 4/7 | 2471億7816万 | 1481億1265万 | 2122億7622万 3/30 |
| 2019年 3月期 | 2,190 6,570 6/28 | 999 2,997 3/28 | 3,616,200 1,205,400 10/29 | 3190億4921万 | 1287億9147万 | 1269億1391万 3/29 |
| 2020年 3月期 | 1,337 4,010 3/19 | 842 2,525 5/31 | 2,476,800 825,600 7/31 | 1675億1159万 | 1054億7800万 | 1427億1632万 3/31 |
| 2021年 3月期 | 2,019 3/30 | 1,032 3,095 4/6 | 1,606,800 535,600 9/18 | 2434億7423万 | 1292億8887万 | 2253億4005万 3/31 |
| 2022年 3月期 | 2,022 7/26 | 1,334 10/28 | 1,638,300 12/7 | 2398億1667万 | 1582億1733万 | 1715億5309万 3/31 |
| 2023年 3月期 | 2,285 8/30 | 1,471 4/1 | 2,144,700 4/28 | 2664億3944万 | 1744億6603万 | 2190億4089万 3/31 |
| 2024年 3月期 | 2,720 3/22 | 1,689 4/20 | 1,489,300 7/28 | 3136億6250万 | 1969億4364万 | 2873億445万 3/29 |
| 2025年 3月期 | 2,713 5/1 | 1,999 12/5 | 1,655,000 10/30 | 3128億5528万 | 2255億4156万 | 2432億1830万 3/31 |
| 2026年 3月期 | 3,167 3/2 | 2,178 4/3 | 1,170,300 4/7 | 3573億2373万 | 2457億3763万 | 3125億9563万 3/31 |
| 最新 | 2,775 2026/5/8 | 384,700 | 3130億9547万 | |||
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。
