- 9034
- 2026/10/01
- 時価
- 163億円
- PER 予
- 11.22倍
- 2010年以降
- 3.38-12.15倍
（2010-2026年） - PBR
- 0.67倍
- 2010年以降
- 0.16-0.72倍
（2010-2026年） - 配当 予
- 4.89%
- ROE 予
- 5.99%
- ROA 予
- 3.94%
- 資料
- Link
- CSV,JSON
南総通運（9034）の時価総額の推移
- 2010年3月30日
- 23億5000万
- 2011年3月28日
- 23億3000万
- 2012年3月30日
- 24億8000万
- 2013年3月29日
- 35億8000万
- 2014年3月31日
- 36億3759万
- 2015年3月31日
- 46億3224万
- 2016年3月30日
- 35億3588万
- 2017年3月31日
- 48億1052万
- 2018年3月30日
- 69億4128万
- 2019年3月29日
- 61億6449万
- 2020年3月31日
- 48億3001万
- 2021年3月31日
- 60億7486万
- 2022年3月31日
- 53億5783万
- 2023年3月31日
- 66億2247万
- 2024年3月29日
- 108億1497万
- 2025年3月31日
- 102億6764万
- 2026年3月31日
- 143億5612万
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,649 | 1,649 | 1,635 | 1,637 | -0.67% | 3,500 | - | -1.09% | - | - |
| 09/30 | 1,655 | 1,655 | 1,648 | 1,648 | 0% | 1,500 | - | -0.36% | - | - |
| 09/29 | 1,651 | 1,654 | 1,648 | 1,648 | -2.54% | 2,300 | - | -0.3% | - | - |
| 09/28 | 1,677 | 1,691 | 1,677 | 1,691 | +0.83% | 1,800 | - | +2.36% | - | - |
| 09/25 | 1,694 | 1,694 | 1,670 | 1,677 | -0.42% | 4,600 | - | +1.7% | - | - |
| 09/24 | 1,662 | 1,690 | 1,662 | 1,684 | +1.32% | 4,800 | - | +2.31% | - | - |
| 09/18 | 1,689 | 1,689 | 1,662 | 1,662 | -0.24% | 3,200 | - | +1.09% | - | - |
| 09/17 | 1,682 | 1,682 | 1,660 | 1,666 | -0.06% | 4,100 | - | +1.4% | - | - |
| 09/16 | 1,677 | 1,688 | 1,661 | 1,667 | -0.54% | 5,400 | - | +1.46% | - | - |
| 09/15 | 1,650 | 1,700 | 1,650 | 1,676 | +1.7% | 11,200 | - | +2.07% | - | - |
| 09/14 | 1,663 | 1,678 | 1,648 | 1,648 | -0.9% | 9,600 | - | +0.49% | - | - |
| 09/11 | 1,655 | 1,663 | 1,653 | 1,663 | -0.3% | 3,800 | - | +1.46% | - | - |
| 09/10 | 1,668 | 1,668 | 1,653 | 1,668 | +0.97% | 1,000 | - | +1.83% | - | - |
| 09/09 | 1,662 | 1,687 | 1,652 | 1,652 | -0.6% | 6,400 | - | +0.92% | - | - |
| 09/08 | 1,663 | 1,679 | 1,662 | 1,662 | -0.54% | 3,900 | - | +1.65% | - | - |
| 09/07 | 1,683 | 1,694 | 1,671 | 1,671 | -0.65% | 7,600 | - | +2.33% | - | - |
| 09/04 | 1,647 | 1,699 | 1,647 | 1,682 | +2.13% | 16,900 | - | +3.13% | - | - |
| 09/03 | 1,658 | 1,659 | 1,635 | 1,647 | -0.12% | 16,200 | - | +1.23% | - | - |
| 09/02 | 1,660 | 1,660 | 1,645 | 1,649 | +0.06% | 3,800 | - | +1.48% | - | - |
| 09/01 | 1,649 | 1,664 | 1,645 | 1,648 | +0.73% | 3,400 | - | +1.48% | - | - |
| 08/31 | 1,620 | 1,650 | 1,620 | 1,636 | +0.99% | 4,800 | - | +0.86% | - | - |
| 08/28 | 1,635 | 1,635 | 1,612 | 1,620 | -0.43% | 8,100 | - | -0.06% | - | - |
| 08/27 | 1,640 | 1,649 | 1,627 | 1,627 | 0% | 5,000 | - | +0.43% | - | - |
| 08/26 | 1,623 | 1,660 | 1,623 | 1,627 | +0.31% | 5,000 | - | +0.37% | - | - |
| 08/25 | 1,621 | 1,628 | 1,620 | 1,622 | +0.12% | 2,900 | - | +0.06% | - | - |
| 08/24 | 1,620 | 1,625 | 1,620 | 1,620 | +0.19% | 6,300 | - | 0% | - | - |
| 08/21 | 1,624 | 1,625 | 1,617 | 1,617 | -0.19% | 2,100 | - | -0.19% | - | - |
| 08/20 | 1,616 | 1,635 | 1,614 | 1,620 | +0.25% | 4,400 | - | 0% | - | - |
| 08/19 | 1,614 | 1,616 | 1,605 | 1,616 | +0.25% | 7,800 | - | -0.19% | - | - |
| 08/18 | 1,621 | 1,621 | 1,606 | 1,612 | -0.8% | 10,200 | - | -0.37% | - | - |
| 08/17 | 1,645 | 1,645 | 1,608 | 1,625 | -0.98% | 19,100 | - | +0.43% | - | - |
| 08/14 | 1,658 | 1,658 | 1,641 | 1,641 | -1.2% | 8,600 | - | +1.42% | - | - |
| 08/13 | 1,640 | 1,670 | 1,640 | 1,661 | +1.28% | 9,600 | - | +2.72% | - | - |
| 08/12 | 1,627 | 1,641 | 1,627 | 1,640 | +0.8% | 2,700 | - | +1.55% | - | - |
| 08/10 | 1,630 | 1,639 | 1,624 | 1,627 | +0.18% | 5,000 | - | +0.81% | - | - |
| 08/07 | 1,627 | 1,664 | 1,617 | 1,624 | -0.37% | 3,700 | - | +0.68% | - | - |
| 08/06 | 1,645 | 1,665 | 1,630 | 1,630 | -0.91% | 3,800 | - | +1.12% | - | - |
| 08/05 | 1,622 | 1,650 | 1,622 | 1,645 | +2.24% | 5,900 | - | +2.17% | - | - |
| 08/04 | 1,620 | 1,624 | 1,601 | 1,609 | +0.37% | 5,000 | - | +0.06% | - | - |
| 08/03 | 1,605 | 1,620 | 1,601 | 1,603 | -1.05% | 2,700 | - | -0.19% | - | - |
| 07/31 | 1,609 | 1,623 | 1,590 | 1,620 | +2.02% | 5,200 | - | +0.87% | - | - |
| 07/30 | 1,613 | 1,619 | 1,587 | 1,588 | -0.63% | 4,100 | - | -1% | - | - |
| 07/29 | 1,616 | 1,616 | 1,596 | 1,598 | -1.05% | 2,500 | - | -0.37% | - | - |
| 07/28 | 1,614 | 1,615 | 1,590 | 1,615 | +0.62% | 3,800 | - | +0.69% | - | - |
| 07/27 | 1,612 | 1,615 | 1,605 | 1,605 | 0% | 1,900 | - | +0.12% | - | - |
| 07/24 | 1,611 | 1,618 | 1,603 | 1,605 | -0.43% | 5,200 | - | +0.19% | - | - |
| 07/23 | 1,641 | 1,645 | 1,611 | 1,612 | -1.35% | 3,800 | - | +0.62% | - | - |
| 07/22 | 1,634 | 1,634 | 1,634 | 1,634 | +0.06% | 400 | - | +2.06% | - | - |
| 07/21 | 1,606 | 1,639 | 1,606 | 1,633 | +1.68% | 5,400 | - | +2.06% | - | - |
| 07/17 | 1,618 | 1,626 | 1,605 | 1,606 | -0.62% | 3,400 | - | +0.5% | - | - |
| 07/16 | 1,618 | 1,645 | 1,605 | 1,616 | -0.12% | 4,600 | - | +1.19% | - | - |
| 07/15 | 1,610 | 1,622 | 1,602 | 1,618 | +1.06% | 1,600 | - | +1.51% | - | - |
| 07/14 | 1,609 | 1,615 | 1,594 | 1,601 | +0.57% | 1,700 | - | +0.57% | - | - |
| 07/13 | 1,610 | 1,618 | 1,592 | 1,592 | -1.12% | 17,900 | - | +0.06% | - | - |
| 07/10 | 1,618 | 1,618 | 1,585 | 1,610 | -0.49% | 12,300 | - | +1.32% | - | - |
| 07/09 | 1,614 | 1,624 | 1,613 | 1,618 | +0.12% | 1,800 | - | +1.95% | - | - |
| 07/08 | 1,610 | 1,626 | 1,608 | 1,616 | +0.37% | 2,900 | - | +1.89% | - | - |
| 07/07 | 1,613 | 1,622 | 1,610 | 1,610 | -0.06% | 6,100 | - | +1.64% | - | - |
| 07/06 | 1,608 | 1,617 | 1,600 | 1,611 | +0.19% | 5,400 | - | +1.83% | - | - |
| 07/03 | 1,604 | 1,608 | 1,596 | 1,608 | +0.88% | 2,900 | - | +1.77% | - | - |
| 07/02 | 1,599 | 1,605 | 1,586 | 1,594 | +0.57% | 5,200 | - | +0.89% | - | - |
| 07/01 | 1,584 | 1,600 | 1,580 | 1,585 | +0.06% | 2,100 | - | +0.32% | - | - |
| 06/30 | 1,578 | 1,590 | 1,578 | 1,584 | +0.38% | 1,500 | - | +0.32% | - | - |
| 06/29 | 1,588 | 1,595 | 1,574 | 1,578 | -0.57% | 1,900 | - | -0.06% | - | - |
| 06/26 | 1,581 | 1,588 | 1,570 | 1,587 | +0.38% | 1,800 | - | +0.63% | - | - |
| 06/25 | 1,581 | 1,585 | 1,571 | 1,581 | 0% | 1,500 | - | +0.25% | - | - |
| 06/24 | 1,595 | 1,599 | 1,581 | 1,581 | -0.57% | 1,300 | - | +0.19% | - | - |
| 06/23 | 1,605 | 1,605 | 1,590 | 1,590 | -0.93% | 1,500 | - | +0.76% | - | - |
| 06/22 | 1,600 | 1,605 | 1,575 | 1,605 | +1.2% | 4,200 | - | +1.71% | - | - |
| 06/19 | 1,600 | 1,600 | 1,585 | 1,586 | -0.88% | 4,200 | - | +0.51% | - | - |
| 06/18 | 1,600 | 1,602 | 1,595 | 1,600 | +1.01% | 1,900 | - | +1.39% | - | - |
| 06/17 | 1,604 | 1,604 | 1,584 | 1,584 | -1% | 4,000 | - | +0.44% | - | - |
| 06/16 | 1,601 | 1,603 | 1,590 | 1,600 | +0.88% | 4,400 | - | +1.46% | - | - |
| 06/15 | 1,580 | 1,604 | 1,580 | 1,586 | +0.38% | 8,500 | - | +0.63% | - | - |
| 06/12 | 1,588 | 1,589 | 1,560 | 1,580 | +1.8% | 2,400 | - | +0.32% | - | - |
| 06/11 | 1,573 | 1,585 | 1,550 | 1,552 | -1.34% | 2,500 | - | -1.4% | - | - |
| 06/10 | 1,588 | 1,588 | 1,553 | 1,573 | +1.22% | 1,800 | - | 0% | - | - |
| 06/09 | 1,552 | 1,580 | 1,551 | 1,554 | +0.19% | 4,200 | - | -1.08% | - | - |
| 06/08 | 1,564 | 1,569 | 1,540 | 1,551 | -0.96% | 3,400 | - | -1.21% | - | - |
| 06/05 | 1,582 | 1,582 | 1,561 | 1,566 | -1.01% | 2,300 | - | -0.25% | - | - |
| 06/04 | 1,568 | 1,582 | 1,555 | 1,582 | +0.89% | 500 | - | +0.83% | - | - |
| 06/03 | 1,545 | 1,570 | 1,545 | 1,568 | -0.44% | 3,100 | - | 0% | - | - |
| 06/02 | 1,561 | 1,578 | 1,533 | 1,575 | +0.83% | 2,500 | - | +0.51% | - | - |
| 06/01 | 1,591 | 1,591 | 1,562 | 1,562 | -1.82% | 2,600 | - | -0.26% | - | - |
| 05/29 | 1,605 | 1,628 | 1,590 | 1,591 | -0.56% | 8,300 | - | +1.6% | - | - |
| 05/28 | 1,580 | 1,611 | 1,570 | 1,600 | +2.17% | 8,700 | - | +2.3% | - | - |
| 05/27 | 1,584 | 1,591 | 1,565 | 1,566 | +0.06% | 2,900 | - | +0.26% | - | - |
| 05/26 | 1,549 | 1,584 | 1,549 | 1,565 | +0.84% | 3,100 | - | +0.19% | - | - |
| 05/25 | 1,581 | 1,581 | 1,547 | 1,552 | -1.83% | 9,200 | - | -0.51% | - | - |
| 05/22 | 1,596 | 1,599 | 1,575 | 1,581 | -0.94% | 2,400 | - | +1.41% | - | - |
| 05/21 | 1,588 | 1,612 | 1,581 | 1,596 | +0.95% | 2,900 | - | +2.5% | - | - |
| 05/20 | 1,600 | 1,610 | 1,581 | 1,581 | -0.82% | 2,600 | - | +1.67% | - | - |
| 05/19 | 1,594 | 1,620 | 1,582 | 1,594 | +0.06% | 5,900 | - | +2.57% | - | - |
| 05/18 | 1,600 | 1,605 | 1,579 | 1,593 | +0.19% | 7,400 | - | +2.64% | - | - |
| 05/15 | 1,571 | 1,595 | 1,536 | 1,590 | +1.21% | 10,800 | - | +2.58% | - | - |
| 05/14 | 1,611 | 1,612 | 1,571 | 1,571 | -1.5% | 5,800 | - | +1.49% | - | - |
| 05/13 | 1,586 | 1,595 | 1,585 | 1,595 | +0.63% | 3,200 | - | +3.17% | - | - |
| 05/12 | 1,548 | 1,588 | 1,548 | 1,585 | +2.39% | 8,100 | - | +2.72% | - | - |
| 05/11 | 1,558 | 1,558 | 1,548 | 1,548 | -0.39% | 2,400 | - | +0.45% | - | - |
| 05/08 | 1,542 | 1,554 | 1,542 | 1,554 | +0.78% | 800 | - | +0.91% | - | - |
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 | 280 559 8/25 | 186 371 4/9 371 4/8 | 28,000 14,000 7/15 | - | - | 23億5000万 3/30 |
| 2011年 3月期 | 264 528 4/15 528 4/14 | 213 425 3/17 | 24,000 12,000 10/18 | 26億4000万 | 21億2500万 | 23億3000万 3/28 |
| 2012年 3月期 | 278 555 7/20 | 223 445 4/25 | 60,000 30,000 12/26 | 27億7500万 | 22億2500万 | 24億8000万 3/30 |
| 2013年 3月期 | 360 720 3/27 | 240 480 6/5 | 36,000 18,000 3/25 | 36億 | 24億 | 35億8000万 3/29 |
| 2014年 3月期 | 387 774 1/24 | 326 651 6/6 | 72,000 36,000 12/24 | 38億7000万 | 32億5500万 | 36億3759万 3/31 |
| 2015年 3月期 | 473 945 3/23 | 349 698 5/20 | 24,000 12,000 8/15 | 47億2500万 | 34億9000万 | 46億3224万 3/31 |
| 2016年 3月期 | 467 934 5/15 934 5/14 | 350 701 2/17 700 2/16 他3件 | 28,000 14,000 11/12 | 46億7000万 | 35億500万 | 35億3588万 3/30 |
| 2017年 3月期 | 502 1,004 3/27 | 350 700 4/11 700 4/7 | 34,000 17,000 8/8 | 50億2000万 | 35億 | 48億1052万 3/31 |
| 2018年 3月期 | 745 1,489 3/1 | 451 902 4/7 | 34,000 17,000 8/9 17,000 5/16 | 74億4500万 | 45億1000万 | 69億4128万 3/30 |
| 2019年 3月期 | 733 1,465 7/17 | 525 1,050 12/25 | 65,400 32,700 8/8 | 73億2500万 | 52億5000万 | 61億6449万 3/29 |
| 2020年 3月期 | 668 1,335 12/20 | 470 940 3/26 | 35,000 17,500 2/13 | 66億7500万 | 47億 | 48億3001万 3/31 |
| 2021年 3月期 | 660 1,319 2/5 | 462 923 4/3 | 21,000 10,500 10/12 10,500 7/13 | 65億9500万 | 46億1500万 | 60億7486万 3/31 |
| 2022年 3月期 | 625 1,250 7/14 | 523 1,045 12/3 | 29,000 14,500 5/17 | 62億5000万 | 52億2500万 | 53億5783万 3/31 |
| 2023年 3月期 | 680 1,360 3/9 | 521 1,041 4/8 | 24,400 12,200 5/16 | 68億 | 52億500万 | 66億2247万 3/31 |
| 2024年 3月期 | 1,139 2/7 | 651 1,301 4/3 | 123,800 61,900 11/8 | 113億9000万 | 65億500万 | 108億1497万 3/29 |
| 2025年 3月期 | 1,174 5/9 | 861 8/5 | 131,600 1/8 | 117億4000万 | 86億1000万 | 102億6764万 3/31 |
| 2026年 3月期 | 1,740 2/24 | 980 4/7 | 32,200 4/7 | 174億 | 98億 | 143億5612万 3/31 |
| 最新 | 1,637 2026/10/1 | 3,500 | 163億7000万 | |||
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。
