東邦瓦斯（9533）の時価総額の推移
- 2010年3月31日
- 2866億1350万
- 2011年3月31日
- 2366億9983万
- 2012年3月30日
- 2664億3140万
- 2013年3月29日
- 3341億3119万
- 2014年3月31日
- 3075億5620万
- 2015年3月31日
- 3816億4769万
- 2016年3月31日
- 4329億6616万
- 2017年3月31日
- 4219億1979万
- 2018年3月30日
- 3479億4213万
- 2019年3月29日
- 5286億9856万
- 2020年3月31日
- 5174億5720万
- 2021年3月31日
- 7214億4890万
- 2022年3月31日
- 2862億9497万
- 2023年3月31日
- 2590億1659万
- 2024年3月29日
- 3642億830万
- 2025年3月31日
- 4036億5640万
- 2026年3月31日
- 4582億3636万
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,235 | 1,256 | 1,226 | 1,254 | +2.96% | 804,000 | 4592億9899万 | -1.72% | 19.84 | 0.96 |
| 05/11 | 1,192 | 1,224 | 1,191 | 1,218 | +1.25% | 1,106,700 | 4461億1337万 | -4.69% | 19.27 | 0.93 |
| 05/08 | 1,199 | 1,203 | 1,170 | 1,203 | -1.39% | 1,119,500 | 4406億1936万 | -6.02% | 19.04 | 0.92 |
| 05/07 | 1,243 | 1,261 | 1,220 | 1,220 | -0.97% | 1,334,800 | 4468億4591万 | -4.76% | 19.31 | 0.93 |
| 05/01 | 1,197 | 1,237 | 1,189 | 1,232 | +3.79% | 990,300 | 4512億4111万 | -3.83% | 19.5 | 0.94 |
| 04/30 | 1,247 | 1,257 | 1,164 | 1,187 | -6.02% | 2,059,300 | 4347億5909万 | -7.27% | 18.78 | 0.9 |
| 04/28 | 1,260 | 1,266 | 1,243 | 1,263 | +0.24% | 2,404,500 | 4625億9539万 | -1.33% | 19.99 | 0.96 |
| 04/27 | 1,255 | 1,270 | 1,250 | 1,260 | +0.08% | 625,000 | 4614億9659万 | -1.41% | 19.94 | 0.96 |
| 04/24 | 1,253 | 1,263 | 1,244 | 1,259 | +1.21% | 581,000 | 4611億3032万 | -1.18% | 19.92 | 0.96 |
| 04/23 | 1,240 | 1,246 | 1,228 | 1,244 | -0.56% | 809,900 | 4556億3632万 | -2.35% | 19.69 | 0.95 |
| 04/22 | 1,251 | 1,260 | 1,241 | 1,251 | -0.16% | 563,300 | 4582億19万 | -1.88% | 19.8 | 0.95 |
| 04/21 | 1,273 | 1,283 | 1,253 | 1,253 | -1.34% | 675,600 | 4589億3272万 | -1.8% | 19.83 | 0.96 |
| 04/20 | 1,311 | 1,321 | 1,267 | 1,270 | -2.98% | 701,300 | 4651億5926万 | -0.39% | 20.1 | 0.97 |
| 04/17 | 1,325 | 1,339 | 1,306 | 1,309 | -0.61% | 503,700 | 4794億4368万 | +2.59% | 20.71 | 1 |
| 04/16 | 1,305 | 1,322 | 1,303 | 1,317 | +1% | 674,200 | 4823億7382万 | +3.29% | 20.84 | 1 |
| 04/15 | 1,312 | 1,322 | 1,293 | 1,304 | -0.53% | 727,000 | 4776億1235万 | +2.35% | 20.64 | 0.99 |
| 04/14 | 1,337 | 1,345 | 1,306 | 1,311 | -2.67% | 677,800 | 4801億7622万 | +2.82% | 20.75 | 1 |
| 04/13 | 1,350 | 1,356 | 1,331 | 1,347 | -0.59% | 890,600 | 4933億6183万 | +5.73% | 21.32 | 1.03 |
| 04/10 | 1,350 | 1,365 | 1,342 | 1,355 | +1.5% | 903,900 | 4962億9197万 | +6.36% | 21.44 | 1.03 |
| 04/09 | 1,331 | 1,356 | 1,328 | 1,335 | +1.37% | 786,200 | 4889億6663万 | +4.71% | 21.13 | 1.02 |
| 04/08 | 1,337 | 1,340 | 1,309 | 1,317 | +1.93% | 843,900 | 4823億7382万 | +3.29% | 20.84 | 1 |
| 04/07 | 1,309 | 1,318 | 1,292 | 1,292 | -0.31% | 712,400 | 4732億1714万 | +1.1% | 20.45 | 0.98 |
| 04/06 | 1,303 | 1,303 | 1,288 | 1,296 | -0.54% | 562,800 | 4746億8221万 | +1.17% | 20.51 | 0.99 |
| 04/03 | 1,293 | 1,305 | 1,286 | 1,303 | +1.09% | 584,700 | 4772億4608万 | +1.4% | 20.62 | 0.99 |
| 04/02 | 1,313 | 1,317 | 1,278 | 1,289 | -2.2% | 1,114,800 | 4721億1834万 | 0% | 20.4 | 0.98 |
| 04/01 | 1,286 | 1,318 | 1,275 | 1,318 | +4.69% | 1,302,800 | 4827億4009万 | +1.93% | 20.86 | 1 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 1,244 | 1,313 | 1,229 | 1,259 | +1.21% | 1,651,700 | 4946億3634万 | -2.85% | 15.64 | 1.03 |
| 03/30 | 1,205 | 1,276 | 1,204 | 1,244 | +2.34% | 1,117,500 | 4887億4314万 | -4.31% | 14.62 | 0.96 |
| 03/27 | 1,225 | 1,225 | 1,198 | 1,216 | +2.16% | 1,039,200 | 4775億4605万 | -6.86% | 14.28 | 0.94 |
| 03/26 | 1,217 | 1,220 | 1,185 | 1,190 | -1.61% | 922,000 | 4674億2938万 | -9.39% | 13.98 | 0.92 |
| 03/25 | 1,223 | 1,235 | 1,209 | 1,209 | +0.96% | 822,000 | 4750億9055万 | -8.46% | 14.21 | 0.94 |
| 03/24 | 1,188 | 1,204 | 1,185 | 1,198 | +2.35% | 1,274,800 | 4705億7242万 | -9.81% | 14.07 | 0.93 |
| 03/23 | 1,213 | 1,219 | 1,170 | 1,170 | -5.97% | 1,433,200 | 4597億6821万 | -12.41% | 13.75 | 0.91 |
| 03/19 | 1,267 | 1,289 | 1,245 | 1,245 | -3.38% | 1,843,200 | 4889億3958万 | -7.47% | 14.62 | 0.96 |
| 03/18 | 1,269 | 1,293 | 1,264 | 1,288 | +2.51% | 856,400 | 5060億2987万 | -4.59% | 15.14 | 1 |
| 03/17 | 1,251 | 1,266 | 1,250 | 1,257 | +0.54% | 758,400 | 4936億5414万 | -7.13% | 14.77 | 0.97 |
| 03/16 | 1,275 | 1,281 | 1,245 | 1,250 | -1.61% | 982,400 | 4910億220万 | -7.84% | 14.69 | 0.97 |
| 03/13 | 1,284 | 1,299 | 1,269 | 1,270 | -1.51% | 1,054,000 | 4990億5625万 | -6.46% | 14.93 | 0.98 |
| 03/12 | 1,304 | 1,306 | 1,269 | 1,290 | -1.55% | 873,200 | 5067億1741万 | -5.17% | 15.16 | 1 |
| 03/11 | 1,330 | 1,340 | 1,310 | 1,310 | -0.06% | 779,600 | 5146億7324万 | -3.75% | 15.39 | 1.01 |
| 03/10 | 1,326 | 1,338 | 1,306 | 1,311 | +0.79% | 948,400 | 5149億6790万 | -3.55% | 15.4 | 1.01 |
| 03/09 | 1,285 | 1,317 | 1,282 | 1,301 | -3.67% | 1,476,000 | 5109億4088万 | -4.16% | 15.28 | 1.01 |
| 03/06 | 1,338 | 1,357 | 1,327 | 1,350 | -0.9% | 782,800 | 5303億8845万 | -0.59% | 15.86 | 1.04 |
| 03/05 | 1,365 | 1,391 | 1,354 | 1,362 | +1.38% | 969,200 | 5352億124万 | +0.46% | 16.01 | 1.05 |
| 03/04 | 1,336 | 1,370 | 1,325 | 1,344 | -3.05% | 908,800 | 5279億3295万 | -0.68% | 15.79 | 1.04 |
| 03/03 | 1,360 | 1,389 | 1,350 | 1,386 | +1.15% | 964,800 | 5445億3215万 | +2.51% | 16.29 | 1.07 |
| 03/02 | 1,382 | 1,392 | 1,369 | 1,370 | -2.61% | 822,800 | 5383億4428万 | +1.5% | 16.1 | 1.06 |
| 02/27 | 1,395 | 1,414 | 1,378 | 1,407 | +1.57% | 858,000 | 5527億8263万 | +4.38% | 16.53 | 1.09 |
| 02/26 | 1,391 | 1,407 | 1,383 | 1,385 | -0.04% | 439,200 | 5442億3749万 | +3.07% | 16.28 | 1.07 |
| 02/25 | 1,414 | 1,415 | 1,382 | 1,386 | -1.16% | 578,400 | 5444億3393万 | +3.41% | 16.28 | 1.07 |
| 02/24 | 1,378 | 1,416 | 1,354 | 1,402 | +2.9% | 892,800 | 5508億1823万 | +4.86% | 16.47 | 1.09 |
| 02/20 | 1,354 | 1,363 | 1,325 | 1,363 | -1.2% | 879,200 | 5352億9946万 | +2.29% | 16.01 | 1.05 |
| 02/19 | 1,396 | 1,403 | 1,356 | 1,379 | -2.63% | 766,800 | 5417億8198万 | +3.76% | 16.2 | 1.07 |
| 02/18 | 1,391 | 1,426 | 1,391 | 1,416 | +2.35% | 608,800 | 5564億1678万 | +6.89% | 16.64 | 1.1 |
| 02/17 | 1,377 | 1,393 | 1,377 | 1,384 | +0.31% | 398,800 | 5436億4817万 | +4.99% | 16.26 | 1.07 |
| 02/16 | 1,397 | 1,403 | 1,369 | 1,380 | -1.16% | 667,200 | 5419億7842万 | +5.14% | 16.21 | 1.07 |
| 02/13 | 1,405 | 1,411 | 1,394 | 1,396 | -0.23% | 665,600 | 5483億6273万 | +6.95% | 16.4 | 1.08 |
| 02/12 | 1,375 | 1,409 | 1,370 | 1,399 | +2.49% | 712,400 | 5496億3959万 | +7.95% | 16.44 | 1.08 |
| 02/10 | 1,369 | 1,375 | 1,352 | 1,365 | +0.37% | 639,600 | 5362億8166万 | +5.81% | 16.04 | 1.06 |
| 02/09 | 1,348 | 1,365 | 1,330 | 1,360 | +2.6% | 771,600 | 5343億1726万 | +6.08% | 15.98 | 1.05 |
| 02/06 | 1,318 | 1,333 | 1,316 | 1,326 | +0.7% | 649,600 | 5207億6289万 | +4.04% | 15.58 | 1.03 |
| 02/05 | 1,330 | 1,338 | 1,316 | 1,316 | -0.21% | 697,200 | 5171億2874万 | +3.89% | 15.47 | 1.02 |
| 02/04 | 1,325 | 1,327 | 1,310 | 1,319 | +0.96% | 774,400 | 5182億916万 | +4.6% | 15.5 | 1.02 |
| 02/03 | 1,259 | 1,314 | 1,258 | 1,307 | +3.98% | 842,800 | 5132億9816万 | +4.19% | 15.35 | 1.01 |
| 02/02 | 1,293 | 1,297 | 1,244 | 1,257 | -1.74% | 1,054,000 | 4936億5414万 | +0.6% | 14.77 | 0.97 |
| 01/30 | 1,325 | 1,330 | 1,275 | 1,279 | -2.31% | 1,081,200 | 5023億9573万 | +2.71% | 15.03 | 0.99 |
| 01/29 | 1,292 | 1,315 | 1,277 | 1,309 | +1.22% | 821,600 | 5142億8036万 | +5.48% | 15.38 | 1.01 |
| 01/28 | 1,308 | 1,321 | 1,293 | 1,293 | -1.09% | 678,400 | 5080億9249万 | +4.63% | 15.2 | 1 |
| 01/27 | 1,314 | 1,316 | 1,295 | 1,308 | -0.91% | 650,400 | 5136億9104万 | +6.21% | 15.36 | 1.01 |
| 01/26 | 1,321 | 1,337 | 1,315 | 1,320 | -0.47% | 764,400 | 5184億560万 | +7.63% | 15.51 | 1.02 |
| 01/23 | 1,324 | 1,332 | 1,319 | 1,326 | +0.51% | 568,000 | 5208億6111万 | +8.67% | 15.58 | 1.03 |
| 01/22 | 1,299 | 1,325 | 1,298 | 1,319 | +1.4% | 580,400 | 5182億916万 | +8.56% | 15.5 | 1.02 |
| 01/21 | 1,290 | 1,302 | 1,288 | 1,301 | +0.27% | 682,000 | 5110億3910万 | +7.5% | 15.29 | 1.01 |
| 01/20 | 1,308 | 1,313 | 1,297 | 1,297 | -0.59% | 614,400 | 5096億6402万 | +7.75% | 15.24 | 1 |
| 01/19 | 1,299 | 1,320 | 1,297 | 1,305 | +1.36% | 573,200 | 5127億884万 | +8.75% | 15.33 | 1.01 |
| 01/16 | 1,278 | 1,293 | 1,274 | 1,288 | -0.17% | 507,600 | 5058億3343万 | +7.65% | 15.13 | 1 |
| 01/15 | 1,275 | 1,306 | 1,272 | 1,290 | +1.52% | 672,000 | 5067億1741万 | +8.2% | 15.16 | 1 |
| 01/14 | 1,240 | 1,271 | 1,235 | 1,271 | +2.36% | 696,800 | 4991億5447万 | +7.12% | 14.93 | 0.98 |
| 01/13 | 1,240 | 1,262 | 1,235 | 1,241 | +1.24% | 902,400 | 4876億6272万 | +5.01% | 14.59 | 0.96 |
| 01/09 | 1,206 | 1,229 | 1,206 | 1,226 | +2% | 621,200 | 4816億7129万 | +3.99% | 14.41 | 0.95 |
| 01/08 | 1,188 | 1,210 | 1,182 | 1,202 | +0.9% | 523,600 | 4722億4216万 | +2.04% | 14.12 | 0.93 |
| 01/07 | 1,191 | 1,207 | 1,191 | 1,191 | -2.83% | 680,800 | 4680億1870万 | +1.21% | 14 | 0.92 |
| 01/06 | 1,173 | 1,227 | 1,173 | 1,226 | +4.72% | 1,131,200 | 4816億7129万 | +3.99% | 14.41 | 0.95 |
| 01/05 | 1,166 | 1,182 | 1,166 | 1,171 | +0.43% | 707,200 | 4599億6465万 | -0.7% | 13.76 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 1,163 | 1,173 | 1,155 | 1,166 | +0.65% | 628,000 | 4580億25万 | -1.29% | 13.7 | 0.93 |
| 12/29 | 1,158 | 1,164 | 1,151 | 1,158 | -0.02% | 460,000 | 4550億5365万 | -2.09% | 13.61 | 0.93 |
| 12/26 | 1,162 | 1,163 | 1,152 | 1,159 | +0.5% | 356,000 | 4551億5187万 | -2.15% | 13.61 | 0.93 |
| 12/25 | 1,155 | 1,160 | 1,147 | 1,153 | -0.67% | 358,000 | 4528億9281万 | -2.72% | 13.55 | 0.92 |
| 12/24 | 1,178 | 1,180 | 1,153 | 1,161 | -1.23% | 416,400 | 4559億3763万 | -2.23% | 13.64 | 0.93 |
| 12/23 | 1,164 | 1,178 | 1,163 | 1,175 | +1.05% | 541,200 | 4616億3439万 | -1.09% | 13.81 | 0.94 |
| 12/22 | 1,184 | 1,189 | 1,163 | 1,163 | -1.55% | 556,000 | 4568億2161万 | -2.21% | 13.66 | 0.93 |
| 12/19 | 1,178 | 1,192 | 1,175 | 1,181 | -0.65% | 1,260,000 | 4639億9168万 | -0.84% | 13.88 | 0.95 |
| 12/18 | 1,176 | 1,194 | 1,175 | 1,189 | +1.95% | 605,200 | 4670億3650万 | -0.27% | 13.97 | 0.95 |
| 12/17 | 1,176 | 1,180 | 1,164 | 1,166 | -1.79% | 625,200 | 4580億9847万 | -2.18% | 13.7 | 0.93 |
| 12/16 | 1,203 | 1,205 | 1,187 | 1,187 | -0.61% | 618,400 | 4664億4718万 | -0.48% | 13.95 | 0.95 |
| 12/15 | 1,188 | 1,200 | 1,186 | 1,195 | +1.21% | 537,200 | 4692億9556万 | +0.13% | 14.04 | 0.96 |
| 12/12 | 1,175 | 1,186 | 1,169 | 1,180 | +1.44% | 826,800 | 4636億9702万 | -0.99% | 13.87 | 0.95 |
| 12/11 | 1,208 | 1,208 | 1,163 | 1,164 | -3.64% | 886,800 | 4571億1627万 | -2.23% | 13.67 | 0.93 |
| 12/10 | 1,206 | 1,215 | 1,194 | 1,208 | +1.13% | 676,000 | 4744億301万 | +1.56% | 14.19 | 0.97 |
| 12/09 | 1,185 | 1,200 | 1,178 | 1,194 | +1.47% | 646,000 | 4690億9912万 | +0.67% | 14.03 | 0.96 |
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 | 658 526 1/13 | 459 367 7/30 367 7/29 | 2,504,800 3,131,000 7/30 | - | - | 2866億1350万 3/31 |
| 2011年 3月期 | 645 516 4/1 | 399 319 3/15 | 2,797,600 3,497,000 12/10 | 2888億5267万 | 1785億7364万 | 2366億9983万 3/31 |
| 2012年 3月期 | 641 513 9/30 | 446 357 5/23 | 2,588,000 3,235,000 6/9 | 2871億7329万 | 1998億4574万 | 2664億3140万 3/30 |
| 2013年 3月期 | 768 614 3/29 | 546 437 6/4 437 6/1 | 1,923,200 2,404,000 2/21 | 3437億1228万 | 2446億2910万 | 3341億3119万 3/29 |
| 2014年 3月期 | 818 654 4/15 | 573 458 2/4 | 3,565,600 4,457,000 5/29 | 3661億396万 | 2500億5262万 | 3075億5620万 3/31 |
| 2015年 3月期 | 888 710 3/31 | 614 491 4/15 | 2,932,800 3,666,000 5/30 | 3876億3616万 | 2680億6951万 | 3816億4769万 3/31 |
| 2016年 3月期 | 1,043 834 3/3 | 838 670 9/8 | 3,340,800 4,176,000 11/30 | 4514億2454万 | 3626億5520万 | 4329億6616万 3/31 |
| 2017年 3月期 | 1,240 992 10/27 | 899 719 5/2 | 4,542,400 5,678,000 8/30 | 5369億4621万 | 3891億7775万 | 4219億1979万 3/31 |
| 2018年 3月期 | 1,114 891 6/1 | 731 2,922 3/5 | 3,961,600 4,952,000 5/31 | 4771億58万 | 3107億5845万 | 3479億4213万 3/30 |
| 2019年 3月期 | 1,310 5,240 3/18 | 803 3,210 4/4 | 4,314,800 1,078,700 11/30 | 5572億8073万 | 3413億8762万 | 5286億9856万 3/29 |
| 2020年 3月期 | 1,308 5,230 3/30 | 843 3,370 3/10 | 4,934,000 1,233,500 3/23 | 5523億2087万 | 3558億9318万 | 5174億5720万 3/31 |
| 2021年 3月期 | 1,795 7,180 11/24 | 1,101 4,405 9/9 | 8,362,800 2,090,700 11/30 | 7582億5312万 | 4651億9568万 | 7214億4890万 3/31 |
| 2022年 3月期 | 1,715 6,860 4/1 | 635 2,541 3/14 | 38,993,600 9,748,400 11/30 | 7244億5911万 | 2674億5622万 | 2862億9497万 3/31 |
| 2023年 3月期 | 835 3,340 8/23 | 579 2,314 1/17 | 5,181,600 1,295,400 10/28 | 3515億5599万 | 2435億6304万 | 2590億1659万 3/31 |
| 2024年 3月期 | 869 3,474 3/29 | 589 2,356 4/27 | 10,613,200 2,653,300 7/27 | 3656億6033万 | 2479億8380万 | 3642億830万 3/29 |
| 2025年 3月期 | 1,164 4,655 7/31 | 825 3,298 4/3 | 6,707,600 1,676,900 10/30 | 4899億6800万 | 3471億3522万 | 4036億5640万 3/31 |
| 2026年 3月期 | 1,426 5,703 2/18 | 945 3,778 4/7 | 3,298,400 824,600 4/28 | 5601億4914万 | 3710億7548万 | 4582億3636万 3/31 |
| 最新 | 1,254 2026/5/12 | 804,000 | 4592億9899万 | |||
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。
