- 9616
- 2026/09/25
- 時価
- 2972億円
- PER 予
- 16.46倍
- 2010年以降
- 赤字-353.84倍
（2010-2026年） - PBR
- 2.02倍
- 2010年以降
- 0.48-3.55倍
（2010-2026年） - 配当 予
- 1.41%
- ROE 予
- 12.26%
- ROA 予
- 5.61%
- 資料
- Link
- CSV,JSON
共立メンテナンス（9616）の時価総額の推移
- 2010年3月31日
- 207億6360万
- 2011年3月31日
- 180億480万
- 2012年3月30日
- 263億5380万
- 2013年3月29日
- 402億9300万
- 2014年3月31日
- 453億7034万
- 2015年3月31日
- 1014億8849万
- 2016年3月31日
- 1878億6504万
- 2017年3月31日
- 1284億3831万
- 2018年3月30日
- 1984億2878万
- 2019年3月29日
- 2140億5892万
- 2020年3月31日
- 929億5211万
- 2021年3月31日
- 1429億3859万
- 2022年3月31日
- 1801億3065万
- 2023年3月31日
- 2086億5080万
- 2024年3月29日
- 2734億9071万
- 2025年3月31日
- 2429億5847万
- 2026年3月31日
- 2212億9711万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,256 | 3,277 | 3,232 | 3,258 | +0.77% | 1,058,200 | - | -0.61% | - | - |
| 09/24 | 3,209 | 3,264 | 3,200 | 3,233 | +0.84% | 1,138,400 | - | -1.4% | - | - |
| 09/18 | 3,234 | 3,234 | 3,167 | 3,206 | -0.68% | 861,300 | - | -2.2% | - | - |
| 09/17 | 3,180 | 3,229 | 3,166 | 3,228 | +2.18% | 862,900 | - | -1.59% | - | - |
| 09/16 | 3,149 | 3,163 | 3,120 | 3,159 | +0.38% | 558,700 | - | -3.72% | - | - |
| 09/15 | 3,200 | 3,204 | 3,135 | 3,147 | -0.13% | 796,100 | - | -4.32% | - | - |
| 09/14 | 3,089 | 3,167 | 3,078 | 3,151 | +1.81% | 1,095,800 | - | -4.49% | - | - |
| 09/11 | 3,100 | 3,135 | 3,083 | 3,095 | -1.24% | 793,600 | - | -6.52% | - | - |
| 09/10 | 3,160 | 3,192 | 3,125 | 3,134 | -0.95% | 945,400 | - | -5.77% | - | - |
| 09/09 | 3,153 | 3,171 | 3,117 | 3,164 | -0.63% | 822,700 | - | -5.21% | - | - |
| 09/08 | 3,239 | 3,244 | 3,182 | 3,184 | -1.7% | 578,500 | - | -4.93% | - | - |
| 09/07 | 3,284 | 3,288 | 3,226 | 3,239 | -0.49% | 577,100 | - | -3.6% | - | - |
| 09/04 | 3,210 | 3,294 | 3,185 | 3,255 | +0.74% | 661,100 | - | -3.41% | - | - |
| 09/03 | 3,257 | 3,262 | 3,193 | 3,231 | +0.25% | 811,900 | - | -4.32% | - | - |
| 09/02 | 3,300 | 3,300 | 3,223 | 3,223 | -2.63% | 941,700 | - | -4.7% | - | - |
| 09/01 | 3,402 | 3,440 | 3,302 | 3,310 | -4% | 1,126,200 | - | -2.19% | - | - |
| 08/31 | 3,435 | 3,461 | 3,415 | 3,448 | +0.38% | 754,800 | - | +1.98% | - | - |
| 08/28 | 3,407 | 3,454 | 3,388 | 3,435 | +0.09% | 1,148,400 | - | +2.05% | - | - |
| 08/27 | 3,401 | 3,448 | 3,357 | 3,432 | +0.03% | 819,000 | - | +2.39% | - | - |
| 08/26 | 3,454 | 3,473 | 3,431 | 3,431 | -0.64% | 540,500 | - | +2.79% | - | - |
| 08/25 | 3,460 | 3,478 | 3,423 | 3,453 | +1.02% | 604,400 | - | +3.82% | - | - |
| 08/24 | 3,500 | 3,508 | 3,406 | 3,418 | -1.84% | 686,000 | - | +3.29% | - | - |
| 08/21 | 3,380 | 3,482 | 3,372 | 3,482 | +3.45% | 1,052,100 | - | +5.71% | - | - |
| 08/20 | 3,317 | 3,366 | 3,292 | 3,366 | +3% | 956,800 | - | +2.78% | - | - |
| 08/19 | 3,295 | 3,345 | 3,231 | 3,268 | -0.18% | 1,204,500 | - | +0.31% | - | - |
| 08/18 | 3,180 | 3,292 | 3,175 | 3,274 | +2.12% | 927,700 | - | +0.99% | - | - |
| 08/17 | 3,254 | 3,258 | 3,177 | 3,206 | -2.2% | 1,178,900 | - | -0.65% | - | - |
| 08/14 | 3,253 | 3,322 | 3,251 | 3,278 | +0.86% | 1,311,100 | - | +1.9% | - | - |
| 08/13 | 3,331 | 3,346 | 3,212 | 3,250 | -3.22% | 1,557,900 | - | +1.34% | - | - |
| 08/12 | 3,395 | 3,435 | 3,301 | 3,358 | -1.09% | 1,827,400 | - | +4.81% | - | - |
| 08/10 | 3,382 | 3,493 | 3,380 | 3,395 | -1.65% | 1,952,500 | - | +6.23% | - | - |
| 08/07 | 3,480 | 3,538 | 3,452 | 3,452 | -0.49% | 1,244,700 | - | +8.55% | - | - |
| 08/06 | 3,450 | 3,518 | 3,401 | 3,469 | +1.14% | 843,100 | - | +9.64% | - | - |
| 08/05 | 3,407 | 3,452 | 3,375 | 3,430 | -0.06% | 1,644,800 | - | +9.06% | - | - |
| 08/04 | 3,403 | 3,514 | 3,403 | 3,432 | -1.18% | 1,469,300 | - | +9.68% | - | - |
| 08/03 | 3,472 | 3,543 | 3,385 | 3,473 | +0.03% | 1,839,200 | - | +11.6% | - | - |
| 07/31 | 3,288 | 3,482 | 3,274 | 3,472 | +1.28% | 1,891,600 | - | +12.29% | - | - |
| 07/30 | 3,380 | 3,431 | 3,364 | 3,428 | +1.72% | 1,679,000 | - | +11.59% | - | - |
| 07/29 | 3,296 | 3,370 | 3,252 | 3,370 | +2.68% | 1,324,700 | - | +10.42% | - | - |
| 07/28 | 3,246 | 3,290 | 3,206 | 3,282 | +1.89% | 1,278,700 | - | +8.21% | - | - |
| 07/27 | 3,105 | 3,228 | 3,093 | 3,221 | +5.12% | 1,345,200 | - | +6.73% | - | - |
| 07/24 | 3,030 | 3,071 | 3,024 | 3,064 | -0.84% | 644,500 | - | +2% | - | - |
| 07/23 | 3,068 | 3,097 | 3,051 | 3,090 | -0.1% | 611,200 | - | +3.17% | - | - |
| 07/22 | 3,085 | 3,134 | 3,069 | 3,093 | -1.02% | 921,300 | - | +3.65% | - | - |
| 07/21 | 3,070 | 3,136 | 3,068 | 3,125 | +3.14% | 1,046,100 | - | +5.22% | - | - |
| 07/17 | 3,003 | 3,049 | 2,999 | 3,030 | -0.75% | 1,422,700 | - | +2.57% | - | - |
| 07/16 | 3,030 | 3,076 | 3,027 | 3,053 | +1.63% | 1,033,900 | - | +3.95% | - | - |
| 07/15 | 2,938 | 3,012 | 2,916 | 3,004 | +2.25% | 1,010,800 | - | +2.88% | - | - |
| 07/14 | 2,875 | 2,948 | 2,875 | 2,938 | +2.19% | 882,500 | - | +1.1% | - | - |
| 07/13 | 2,897 | 2,907 | 2,854 | 2,875 | -0.76% | 677,100 | - | -0.62% | - | - |
| 07/10 | 2,915 | 2,917 | 2,856 | 2,897 | -1.43% | 1,358,100 | - | +0.59% | - | - |
| 07/09 | 3,000 | 3,030 | 2,923 | 2,939 | -3.45% | 1,044,800 | - | +2.55% | - | - |
| 07/08 | 3,160 | 3,180 | 3,037 | 3,044 | -3.76% | 1,009,800 | - | +6.81% | - | - |
| 07/07 | 3,145 | 3,219 | 3,137 | 3,163 | +0.35% | 860,000 | - | +11.73% | - | - |
| 07/06 | 3,044 | 3,152 | 3,022 | 3,152 | +5.28% | 1,323,600 | - | +12.41% | - | - |
| 07/03 | 3,060 | 3,066 | 2,981 | 2,994 | -2.38% | 1,203,700 | - | +7.97% | - | - |
| 07/02 | 3,018 | 3,089 | 2,998 | 3,067 | +2.68% | 1,131,600 | - | +11.37% | - | - |
| 07/01 | 3,022 | 3,050 | 2,970 | 2,987 | -1.68% | 1,060,400 | - | +9.41% | - | - |
| 06/30 | 3,035 | 3,053 | 2,983 | 3,038 | +0.93% | 997,300 | - | +12.06% | - | - |
| 06/29 | 2,944 | 3,017 | 2,931 | 3,010 | +1.96% | 912,300 | - | +11.98% | - | - |
| 06/26 | 3,015 | 3,049 | 2,928 | 2,952 | -1.3% | 1,250,100 | - | +10.73% | - | - |
| 06/25 | 2,950 | 3,004 | 2,937 | 2,991 | +2.19% | 1,474,000 | - | +13% | - | - |
| 06/24 | 2,921 | 2,935 | 2,883 | 2,927 | +0.9% | 844,900 | - | +11.38% | - | - |
| 06/23 | 2,885 | 2,916 | 2,881 | 2,901 | +0.55% | 960,500 | - | +11.11% | - | - |
| 06/22 | 2,846 | 2,885 | 2,809 | 2,885 | -0.1% | 1,090,700 | - | +11.13% | - | - |
| 06/19 | 2,820 | 2,895 | 2,782 | 2,888 | +1.91% | 1,614,500 | - | +11.94% | - | - |
| 06/18 | 2,819 | 2,859 | 2,806 | 2,834 | +0.5% | 1,366,700 | - | +10.75% | - | - |
| 06/17 | 2,730 | 2,820 | 2,703 | 2,820 | +3.33% | 1,845,300 | - | +11.02% | - | - |
| 06/16 | 2,701 | 2,739 | 2,692 | 2,729 | +0.15% | 1,131,300 | - | +8.21% | - | - |
| 06/15 | 2,667 | 2,731 | 2,645 | 2,725 | +3.89% | 1,538,000 | - | +8.57% | - | - |
| 06/12 | 2,642 | 2,654 | 2,604 | 2,623 | +0.19% | 696,400 | - | +5.05% | - | - |
| 06/11 | 2,658 | 2,682 | 2,591 | 2,618 | -1.28% | 848,000 | - | +5.23% | - | - |
| 06/10 | 2,636 | 2,652 | 2,608 | 2,652 | +1.18% | 794,100 | - | +6.98% | - | - |
| 06/09 | 2,563 | 2,626 | 2,550 | 2,621 | +3.15% | 801,400 | - | +6.16% | - | - |
| 06/08 | 2,542 | 2,606 | 2,520 | 2,541 | -0.04% | 850,800 | - | +3.33% | - | - |
| 06/05 | 2,560 | 2,586 | 2,539 | 2,542 | +0.24% | 638,000 | - | +3.59% | - | - |
| 06/04 | 2,572 | 2,584 | 2,520 | 2,536 | -1.4% | 719,800 | - | +3.59% | - | - |
| 06/03 | 2,522 | 2,588 | 2,486 | 2,572 | +3.58% | 1,437,400 | - | +5.37% | - | - |
| 06/02 | 2,400 | 2,495 | 2,388 | 2,483 | +3.89% | 1,346,700 | - | +1.97% | - | - |
| 06/01 | 2,500 | 2,507 | 2,374 | 2,390 | -4.67% | 1,218,400 | - | -1.89% | - | - |
| 05/29 | 2,470 | 2,519 | 2,465 | 2,507 | +0.72% | 560,000 | - | +2.7% | - | - |
| 05/28 | 2,510 | 2,534 | 2,475 | 2,489 | -0.04% | 607,100 | - | +1.92% | - | - |
| 05/27 | 2,455 | 2,490 | 2,442 | 2,490 | +0.65% | 648,600 | - | +1.92% | - | - |
| 05/26 | 2,465 | 2,508 | 2,462 | 2,474 | +0.37% | 635,000 | - | +1.14% | - | - |
| 05/25 | 2,487 | 2,487 | 2,433 | 2,465 | -0.36% | 662,900 | - | +0.57% | - | - |
| 05/22 | 2,512 | 2,515 | 2,474 | 2,474 | -1.39% | 541,100 | - | +0.73% | - | - |
| 05/21 | 2,530 | 2,531 | 2,492 | 2,509 | +0.04% | 561,100 | - | +1.99% | - | - |
| 05/20 | 2,515 | 2,526 | 2,481 | 2,508 | -0.2% | 734,600 | - | +1.83% | - | - |
| 05/19 | 2,543 | 2,550 | 2,492 | 2,513 | +0.44% | 1,100,600 | - | +1.95% | - | - |
| 05/18 | 2,452 | 2,562 | 2,434 | 2,502 | +5.88% | 2,161,500 | - | +1.38% | - | - |
| 05/15 | 2,361 | 2,372 | 2,339 | 2,363 | +0.3% | 972,900 | - | -4.29% | - | - |
| 05/14 | 2,368 | 2,380 | 2,343 | 2,356 | -0.93% | 927,700 | - | -4.81% | - | - |
| 05/13 | 2,418 | 2,454 | 2,378 | 2,378 | -1.37% | 845,200 | - | -4.19% | - | - |
| 05/12 | 2,426 | 2,454 | 2,392 | 2,411 | -0.12% | 822,300 | - | -3.02% | - | - |
| 05/11 | 2,390 | 2,414 | 2,353 | 2,414 | +0.84% | 1,173,800 | - | -3.05% | - | - |
| 05/08 | 2,429 | 2,455 | 2,379 | 2,394 | +0.08% | 1,008,000 | - | -3.89% | - | - |
| 05/07 | 2,410 | 2,423 | 2,363 | 2,392 | -0.33% | 1,034,600 | - | -3.97% | - | - |
| 05/01 | 2,373 | 2,408 | 2,368 | 2,400 | +1.44% | 620,800 | - | -3.85% | - | - |
| 04/30 | 2,400 | 2,412 | 2,352 | 2,366 | -2.39% | 1,011,300 | - | -5.32% | - | - |
| 04/28 | 2,397 | 2,424 | 2,391 | 2,424 | +1.13% | 635,000 | - | -3.16% | - | - |
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 | 343 1,648 4/6 | 260 1,246 12/28 | 1,536,000 320,000 3/26 | - | - | 207億6360万 3/31 |
| 2011年 3月期 | 327 1,565 4/27 1,568 4/26 | 198 950 3/15 | 2,315,520 482,400 9/27 | 237億1600万 | 143億6875万 | 180億480万 3/31 |
| 2012年 3月期 | 364 1,749 3/21 1,749 3/19 | 219 1,052 5/16 | 690,720 143,900 3/27 | 264億5362万 | 159億1150万 | 263億5380万 3/30 |
| 2013年 3月期 | 577 2,769 3/28 | 326 1,566 5/29 1,565 5/18 | 881,760 183,700 3/26 | 418億8112万 | 236億7062万 | 402億9300万 3/29 |
| 2014年 3月期 | 890 4,270 9/11 | 485 2,330 4/2 | 1,210,080 252,100 9/25 | 645億8375万 | 352億4125万 | 453億7034万 3/31 |
| 2015年 3月期 | 1,485 5,940 3/31 | 651 3,125 4/15 | 2,318,400 483,000 2/10 | 1078億1514万 | 472億6744万 | 1014億8849万 3/31 |
| 2016年 3月期 | 2,663 10,650 12/18 | 1,375 5,500 4/20 | 3,433,200 858,300 2/10 | 2065億6040万 | 998億2883万 | 1878億6504万 3/31 |
| 2017年 3月期 | 2,443 9,770 4/7 | 1,415 5,660 10/18 | 2,150,800 537,700 6/8 | 1899億1648万 | 1101億4606万 | 1284億3831万 3/31 |
| 2018年 3月期 | 2,555 5,110 3/30 | 1,471 2,942 9/6 | 1,636,600 818,300 10/25 | 2003億5920万 | 1148億4425万 | 1984億2878万 3/30 |
| 2019年 3月期 | 3,185 6,370 6/18 | 2,238 4,475 12/25 | 2,385,800 1,192,900 8/10 | 2497億6284万 | 1754億7427万 | 2140億5892万 3/29 |
| 2020年 3月期 | 2,920 5,840 5/7 | 900 1,800 3/23 | 4,450,600 2,225,300 3/25 | 2290億3504万 | 705億9299万 | 929億5211万 3/31 |
| 2021年 3月期 | 2,195 4,390 9/14 | 993 1,986 4/6 | 2,549,400 1,274,700 5/26 | 378億6076万 | 778億8760万 | 1429億3859万 3/31 |
| 2022年 3月期 | 2,445 4,890 3/30 | 1,625 3,250 4/21 | 1,924,800 962,400 6/3 | 1917億8491万 | 1274億6387万 | 1801億3065万 3/31 |
| 2023年 3月期 | 3,230 6,460 10/18 | 2,135 4,270 4/12 | 3,337,800 1,668,900 2/10 | 2533億6002万 | 1674億6862万 | 2086億5080万 3/31 |
| 2024年 3月期 | 3,625 7,249 3/25 | 2,400 4,800 6/1 | 4,794,600 2,397,300 8/10 | 2843億446万 | 1882億5512万 | 2734億9071万 3/29 |
| 2025年 3月期 | 3,521 4/1 | 2,078 8/5 | 2,629,200 8/5 | 2761億8595万 | 1629億9756万 | 2429億5847万 3/31 |
| 2026年 3月期 | 3,785 7/14 | 2,385 3/30 | 3,556,300 2/10 | 2968億9402万 | 2176億1627万 | 2212億9711万 3/31 |
| 最新 | 3,258 2026/9/25 | 1,058,200 | 2972億7203万 | |||
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。
