- 9743
- 2026/10/02
- 時価
- 672億円
- PER 予
- 11.54倍
- 2010年以降
- 赤字-92.45倍
（2010-2026年） - PBR
- 1.72倍
- 2010年以降
- 0.43-2.81倍
（2010-2026年） - 配当 予
- 5.76%
- ROE 予
- 14.88%
- ROA 予
- 10.48%
- 資料
- Link
- CSV,JSON
丹青社（9743）の時価総額の推移
- 2010年1月29日
- 44億5501万
- 2011年1月31日
- 93億9426万
- 2012年1月31日
- 54億2349万
- 2013年1月31日
- 87億6475万
- 2014年1月31日
- 170億3446万
- 2015年1月30日
- 260億7882万
- 2016年1月29日
- 366億1231万
- 2017年1月31日
- 427億6955万
- 2018年1月31日
- 589億8044万
- 2019年1月31日
- 554億5276万
- 2020年1月31日
- 588億9839万
- 2021年1月29日
- 348億115万
- 2022年1月31日
- 339億3537万
- 2023年1月31日
- 342億7107万
- 2024年1月31日
- 404億3043万
- 2025年1月31日
- 426億914万
- 2026年1月30日
- 723億4964万
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,401 | 1,401 | 1,381 | 1,388 | -1.21% | 330,800 | - | -5.96% | - | - |
| 10/01 | 1,402 | 1,414 | 1,388 | 1,405 | +0.07% | 310,500 | - | -5.07% | - | - |
| 09/30 | 1,406 | 1,411 | 1,392 | 1,404 | +0.57% | 298,400 | - | -5.45% | - | - |
| 09/29 | 1,420 | 1,427 | 1,396 | 1,396 | -2.04% | 421,900 | - | -6.25% | - | - |
| 09/28 | 1,455 | 1,455 | 1,420 | 1,425 | -1.38% | 444,300 | - | -4.49% | - | - |
| 09/25 | 1,455 | 1,459 | 1,445 | 1,445 | -0.69% | 284,500 | - | -3.28% | - | - |
| 09/24 | 1,467 | 1,471 | 1,450 | 1,455 | -0.82% | 399,000 | - | -2.74% | - | - |
| 09/18 | 1,486 | 1,487 | 1,454 | 1,467 | -1.54% | 286,000 | - | -2% | - | - |
| 09/17 | 1,460 | 1,491 | 1,460 | 1,490 | +2.05% | 310,600 | - | -0.4% | - | - |
| 09/16 | 1,464 | 1,477 | 1,455 | 1,460 | -0.27% | 260,500 | - | -2.34% | - | - |
| 09/15 | 1,477 | 1,485 | 1,450 | 1,464 | -0.34% | 391,800 | - | -2.07% | - | - |
| 09/14 | 1,451 | 1,470 | 1,420 | 1,469 | -0.14% | 784,000 | - | -1.61% | - | - |
| 09/11 | 1,460 | 1,478 | 1,439 | 1,471 | -0.68% | 515,800 | - | -1.34% | - | - |
| 09/10 | 1,473 | 1,485 | 1,456 | 1,481 | +0.54% | 304,500 | - | -0.54% | - | - |
| 09/09 | 1,495 | 1,495 | 1,468 | 1,473 | -2.06% | 317,500 | - | -0.87% | - | - |
| 09/08 | 1,511 | 1,520 | 1,502 | 1,504 | -0.73% | 286,100 | - | +1.35% | - | - |
| 09/07 | 1,514 | 1,527 | 1,512 | 1,515 | +0.07% | 259,800 | - | +2.36% | - | - |
| 09/04 | 1,513 | 1,518 | 1,506 | 1,514 | +0.07% | 243,900 | - | +2.64% | - | - |
| 09/03 | 1,516 | 1,520 | 1,504 | 1,513 | -0.13% | 227,200 | - | +2.93% | - | - |
| 09/02 | 1,530 | 1,538 | 1,515 | 1,515 | -1.69% | 338,100 | - | +3.27% | - | - |
| 09/01 | 1,509 | 1,547 | 1,501 | 1,541 | +0.78% | 375,100 | - | +5.26% | - | - |
| 08/31 | 1,520 | 1,532 | 1,511 | 1,529 | +0.13% | 276,500 | - | +4.73% | - | - |
| 08/28 | 1,516 | 1,527 | 1,512 | 1,527 | +0.46% | 230,900 | - | +4.95% | - | - |
| 08/27 | 1,521 | 1,532 | 1,509 | 1,520 | -0.07% | 301,700 | - | +4.83% | - | - |
| 08/26 | 1,513 | 1,532 | 1,509 | 1,521 | +1.06% | 410,100 | - | +5.26% | - | - |
| 08/25 | 1,519 | 1,526 | 1,501 | 1,505 | -0.86% | 281,600 | - | +4.44% | - | - |
| 08/24 | 1,500 | 1,521 | 1,500 | 1,518 | +1.34% | 329,500 | - | +5.64% | - | - |
| 08/21 | 1,490 | 1,498 | 1,483 | 1,498 | +0.54% | 254,600 | - | +4.61% | - | - |
| 08/20 | 1,480 | 1,493 | 1,470 | 1,490 | +1.02% | 243,100 | - | +4.27% | - | - |
| 08/19 | 1,485 | 1,485 | 1,468 | 1,475 | -0.2% | 302,700 | - | +3.51% | - | - |
| 08/18 | 1,478 | 1,490 | 1,472 | 1,478 | -0.07% | 295,400 | - | +3.94% | - | - |
| 08/17 | 1,452 | 1,481 | 1,450 | 1,479 | +1.16% | 471,300 | - | +4.3% | - | - |
| 08/14 | 1,450 | 1,469 | 1,446 | 1,462 | 0% | 301,000 | - | +3.32% | - | - |
| 08/13 | 1,436 | 1,462 | 1,432 | 1,462 | +1.04% | 301,900 | - | +3.54% | - | - |
| 08/12 | 1,432 | 1,448 | 1,432 | 1,447 | +1.76% | 512,800 | - | +2.7% | - | - |
| 08/10 | 1,427 | 1,431 | 1,413 | 1,422 | +0.64% | 525,300 | - | +0.99% | - | - |
| 08/07 | 1,413 | 1,417 | 1,398 | 1,413 | -0.07% | 408,200 | - | +0.5% | - | - |
| 08/06 | 1,409 | 1,428 | 1,406 | 1,414 | -0.07% | 366,700 | - | +0.71% | - | - |
| 08/05 | 1,414 | 1,433 | 1,408 | 1,415 | +0.14% | 325,300 | - | +1% | - | - |
| 08/04 | 1,426 | 1,438 | 1,406 | 1,413 | -0.91% | 523,200 | - | +1% | - | - |
| 08/03 | 1,445 | 1,463 | 1,416 | 1,426 | +2.66% | 1,234,800 | - | +2.08% | - | - |
| 07/31 | 1,373 | 1,399 | 1,362 | 1,389 | +0.58% | 712,900 | - | -0.29% | - | - |
| 07/30 | 1,392 | 1,398 | 1,372 | 1,381 | -4.1% | 970,200 | - | -0.72% | - | - |
| 07/29 | 1,460 | 1,463 | 1,434 | 1,440 | -0.28% | 1,491,800 | - | +3.75% | - | - |
| 07/28 | 1,450 | 1,458 | 1,438 | 1,444 | +0.42% | 711,100 | - | +4.41% | - | - |
| 07/27 | 1,419 | 1,439 | 1,415 | 1,438 | +2.13% | 816,400 | - | +4.28% | - | - |
| 07/24 | 1,388 | 1,410 | 1,384 | 1,408 | +1.37% | 398,300 | - | +2.4% | - | - |
| 07/23 | 1,403 | 1,406 | 1,386 | 1,389 | -1.21% | 770,600 | - | +1.24% | - | - |
| 07/22 | 1,409 | 1,414 | 1,395 | 1,406 | -0.35% | 609,600 | - | +2.7% | - | - |
| 07/21 | 1,408 | 1,418 | 1,406 | 1,411 | +0.86% | 583,800 | - | +3.22% | - | - |
| 07/17 | 1,410 | 1,417 | 1,393 | 1,399 | -0.78% | 747,600 | - | +2.64% | - | - |
| 07/16 | 1,412 | 1,424 | 1,410 | 1,410 | 0% | 534,900 | - | +3.68% | - | - |
| 07/15 | 1,401 | 1,414 | 1,401 | 1,410 | +0.64% | 406,300 | - | +3.91% | - | - |
| 07/14 | 1,396 | 1,407 | 1,394 | 1,401 | +0.72% | 386,100 | - | +3.55% | - | - |
| 07/13 | 1,398 | 1,404 | 1,383 | 1,391 | +0.07% | 449,000 | - | +3.04% | - | - |
| 07/10 | 1,384 | 1,398 | 1,380 | 1,390 | +0.51% | 408,200 | - | +3.12% | - | - |
| 07/09 | 1,389 | 1,392 | 1,380 | 1,383 | -0.29% | 280,400 | - | +2.83% | - | - |
| 07/08 | 1,402 | 1,408 | 1,387 | 1,387 | -0.93% | 431,100 | - | +3.28% | - | - |
| 07/07 | 1,415 | 1,420 | 1,396 | 1,400 | -0.71% | 355,400 | - | +4.48% | - | - |
| 07/06 | 1,394 | 1,412 | 1,389 | 1,410 | +2.1% | 357,500 | - | +5.38% | - | - |
| 07/03 | 1,370 | 1,385 | 1,369 | 1,381 | +1.69% | 303,300 | - | +3.37% | - | - |
| 07/02 | 1,363 | 1,374 | 1,357 | 1,358 | +0.97% | 298,200 | - | +1.57% | - | - |
| 07/01 | 1,363 | 1,373 | 1,345 | 1,345 | -1.32% | 339,500 | - | +0.52% | - | - |
| 06/30 | 1,368 | 1,368 | 1,350 | 1,363 | +0.07% | 300,200 | - | +1.79% | - | - |
| 06/29 | 1,345 | 1,372 | 1,344 | 1,362 | +2.18% | 402,200 | - | +1.72% | - | - |
| 06/26 | 1,330 | 1,344 | 1,324 | 1,333 | +0.6% | 239,800 | - | -0.45% | - | - |
| 06/25 | 1,328 | 1,331 | 1,321 | 1,325 | +0.53% | 166,800 | - | -1.19% | - | - |
| 06/24 | 1,319 | 1,329 | 1,314 | 1,318 | 0% | 273,900 | - | -1.86% | - | - |
| 06/23 | 1,340 | 1,342 | 1,316 | 1,318 | -1.49% | 294,100 | - | -2.08% | - | - |
| 06/22 | 1,333 | 1,350 | 1,326 | 1,338 | +0.38% | 191,000 | - | -0.89% | - | - |
| 06/19 | 1,333 | 1,343 | 1,324 | 1,333 | 0% | 175,500 | - | -1.41% | - | - |
| 06/18 | 1,335 | 1,346 | 1,327 | 1,333 | +0.23% | 148,200 | - | -1.7% | - | - |
| 06/17 | 1,345 | 1,352 | 1,328 | 1,330 | -0.89% | 281,500 | - | -2.13% | - | - |
| 06/16 | 1,336 | 1,344 | 1,321 | 1,342 | +1.9% | 338,500 | - | -1.54% | - | - |
| 06/15 | 1,321 | 1,333 | 1,288 | 1,317 | -1.13% | 929,200 | - | -3.66% | - | - |
| 06/12 | 1,342 | 1,344 | 1,323 | 1,332 | +1.22% | 408,400 | - | -2.92% | - | - |
| 06/11 | 1,325 | 1,331 | 1,305 | 1,316 | -0.6% | 329,400 | - | -4.29% | - | - |
| 06/10 | 1,322 | 1,338 | 1,317 | 1,324 | +0.15% | 328,000 | - | -4.13% | - | - |
| 06/09 | 1,345 | 1,347 | 1,315 | 1,322 | -0.53% | 271,800 | - | -4.48% | - | - |
| 06/08 | 1,321 | 1,335 | 1,316 | 1,329 | -0.45% | 364,100 | - | -4.25% | - | - |
| 06/05 | 1,329 | 1,352 | 1,324 | 1,335 | +1.29% | 185,100 | - | -4.09% | - | - |
| 06/04 | 1,321 | 1,335 | 1,313 | 1,318 | -0.75% | 241,600 | - | -5.52% | - | - |
| 06/03 | 1,325 | 1,335 | 1,299 | 1,328 | -0.45% | 348,000 | - | -5.14% | - | - |
| 06/02 | 1,367 | 1,367 | 1,329 | 1,334 | -2.7% | 359,900 | - | -5.12% | - | - |
| 06/01 | 1,396 | 1,397 | 1,370 | 1,371 | -1.72% | 388,400 | - | -2.9% | - | - |
| 05/29 | 1,386 | 1,409 | 1,380 | 1,395 | +1.09% | 221,000 | - | -1.55% | - | - |
| 05/28 | 1,379 | 1,393 | 1,360 | 1,380 | +0.07% | 292,700 | - | -2.95% | - | - |
| 05/27 | 1,375 | 1,387 | 1,369 | 1,379 | +0.73% | 176,900 | - | -3.36% | - | - |
| 05/26 | 1,360 | 1,382 | 1,349 | 1,369 | +0.37% | 231,700 | - | -4.4% | - | - |
| 05/25 | 1,374 | 1,377 | 1,350 | 1,364 | -0.51% | 278,600 | - | -5.15% | - | - |
| 05/22 | 1,387 | 1,390 | 1,366 | 1,371 | -0.94% | 179,000 | - | -5.06% | - | - |
| 05/21 | 1,395 | 1,399 | 1,384 | 1,384 | +0.14% | 144,400 | - | -4.55% | - | - |
| 05/20 | 1,412 | 1,415 | 1,368 | 1,382 | -2.12% | 323,000 | - | -5.02% | - | - |
| 05/19 | 1,416 | 1,426 | 1,400 | 1,412 | +0.36% | 186,300 | - | -3.42% | - | - |
| 05/18 | 1,430 | 1,431 | 1,393 | 1,407 | -1.19% | 332,800 | - | -4.16% | - | - |
| 05/15 | 1,414 | 1,426 | 1,410 | 1,424 | +0.42% | 246,800 | - | -3.33% | - | - |
| 05/14 | 1,428 | 1,430 | 1,411 | 1,418 | -0.84% | 247,700 | - | -3.99% | - | - |
| 05/13 | 1,440 | 1,447 | 1,427 | 1,430 | -0.69% | 163,800 | - | -3.38% | - | - |
| 05/12 | 1,436 | 1,456 | 1,433 | 1,440 | +0.84% | 214,700 | - | -2.9% | - | - |
| 05/11 | 1,434 | 1,444 | 1,424 | 1,428 | +0.07% | 231,600 | - | -3.9% | - | - |
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 1月期 | 143 279 8/21 279 8/20 他2件 | 87 170 12/30 170 12/28 他4件 | 156,000 80,000 11/16 | - | - | 44億5501万 1/29 |
| 2011年 1月期 | 232 451 1/25 452 1/24 他2件 | 84 165 11/18 164 10/28 | 27,424,800 14,064,000 1/21 | 112億2445万 | 40億7258万 | 93億9426万 1/31 |
| 2012年 1月期 | 261 509 3/7 | 95 185 12/30 | 17,555,850 9,003,000 2/28 | 126億3992万 | 45億9407万 | 54億2349万 1/31 |
| 2013年 1月期 | 197 384 1/23 | 101 197 5/15 | 4,857,450 2,491,000 12/6 | 95億3581万 | 48億9207万 | 87億6475万 1/31 |
| 2014年 1月期 | 406 792 1/23 | 166 324 2/13 | 2,646,150 1,357,000 4/26 | 196億6762万 | 80億4584万 | 170億3446万 1/31 |
| 2015年 1月期 | 725 1,088 11/6 | 224 336 5/21 | 2,741,400 1,827,600 6/9 | 351億2359万 | 108億4699万 | 260億7882万 1/30 |
| 2016年 1月期 | 1,027 12/22 | 514 772 2/9 771 2/6 | 2,203,350 1,468,900 6/11 | 497億3152万 | 249億2225万 | 366億1231万 1/29 |
| 2017年 1月期 | 950 5/31 | 599 2/12 | 1,047,100 3/14 | 460億286万 | 290億601万 | 427億6955万 1/31 |
| 2018年 1月期 | 1,460 12/4 | 798 3/8 | 1,649,600 3/13 | 706億9914万 | 386億4240万 | 589億8044万 1/31 |
| 2019年 1月期 | 1,582 6/12 | 976 12/25 | 1,669,500 3/14 | 766億688万 | 472億6189万 | 554億5276万 1/31 |
| 2020年 1月期 | 1,373 1/9 | 1,066 6/4 | 1,282,200 6/12 | 664億8624万 | 516億2005万 | 588億9839万 1/31 |
| 2021年 1月期 | 1,282 2/7 | 544 3/23 | 1,829,500 6/11 | 620億7965万 | 263億4269万 | 348億115万 1/29 |
| 2022年 1月期 | 994 3/19 | 692 1/28 | 1,437,000 3/15 | 481億3352万 | 335億945万 | 339億3537万 1/31 |
| 2023年 1月期 | 894 6/7 | 655 3/9 | 709,500 12/8 | 432億9111万 | 317億1776万 | 342億7107万 1/31 |
| 2024年 1月期 | 962 9/28 | 703 2/13 | 1,698,500 9/7 | 465億8395万 | 340億4212万 | 404億3043万 1/31 |
| 2025年 1月期 | 1,068 7/4 | 772 2/15 | 4,269,900 1/22 | 517億1690万 | 373億8338万 | 426億914万 1/31 |
| 2026年 1月期 | 1,671 1/15 | 859 2/26 | 3,797,400 3/19 | 809億1662万 | 415億9627万 | 723億4964万 1/30 |
| 最新 | 1,388 2026/10/2 | 330,800 | 672億1261万 | |||
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。
