- 9941
- 2026/09/28
- 時価
- 20億円
- PER 予
- 11.15倍
- 2010年以降
- 赤字-165.46倍
（2010-2025年） - PBR
- 1.82倍
- 2010年以降
- 赤字-28.64倍
（2010-2025年） - 配当 予
- 0%
- ROE 予
- 16.34%
- ROA 予
- 1.98%
- 資料
- Link
- CSV,JSON
太洋物産（9941）の時価総額の推移
- 2010年9月30日
- 7億8847万
- 2011年9月30日
- 7億3099万
- 2012年9月28日
- 6億5226万
- 2013年9月30日
- 10億3211万
- 2014年9月30日
- 15億5987万
- 2015年9月30日
- 30億9617万
- 2016年9月30日
- 11億8155万
- 2017年9月29日
- 12億7050万
- 2018年9月28日
- 9億1329万
- 2019年9月30日
- 7億4603万
- 2020年9月30日
- 6億6373万
- 2021年9月30日
- 20億1877万
- 2022年9月30日
- 17億6313万
- 2023年9月29日
- 17億7860万
- 2024年9月30日
- 17億5730万
- 2025年9月30日
- 15億789万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,085 | 1,085 | 1,037 | 1,050 | -2.69% | 62,000 | - | -12.06% | - | - |
| 09/25 | 1,120 | 1,130 | 1,075 | 1,079 | -4% | 30,200 | - | -9.93% | - | - |
| 09/24 | 1,169 | 1,180 | 1,114 | 1,124 | -4.18% | 41,800 | - | -6.49% | - | - |
| 09/18 | 1,163 | 1,192 | 1,163 | 1,173 | +0.43% | 25,400 | - | -2.66% | - | - |
| 09/17 | 1,176 | 1,186 | 1,168 | 1,168 | -0.68% | 3,700 | - | -3.23% | - | - |
| 09/16 | 1,168 | 1,193 | 1,168 | 1,176 | +0.43% | 3,600 | - | -2.49% | - | - |
| 09/15 | 1,153 | 1,192 | 1,153 | 1,171 | +0.26% | 9,700 | - | -3.06% | - | - |
| 09/14 | 1,198 | 1,198 | 1,131 | 1,168 | -2.99% | 44,600 | - | -3.39% | - | - |
| 09/11 | 1,232 | 1,232 | 1,178 | 1,204 | -2.98% | 19,000 | - | -0.58% | - | - |
| 09/10 | 1,240 | 1,260 | 1,239 | 1,241 | -0.24% | 15,100 | - | +2.39% | - | - |
| 09/09 | 1,229 | 1,265 | 1,229 | 1,244 | +0.65% | 12,300 | - | +2.73% | - | - |
| 09/08 | 1,225 | 1,264 | 1,220 | 1,236 | +0.49% | 17,100 | - | +2.23% | - | - |
| 09/07 | 1,240 | 1,265 | 1,208 | 1,230 | -0.81% | 40,100 | - | +1.99% | - | - |
| 09/04 | 1,235 | 1,258 | 1,219 | 1,240 | -0.56% | 34,300 | - | +2.82% | - | - |
| 09/03 | 1,215 | 1,251 | 1,191 | 1,247 | +0.65% | 39,800 | - | +3.4% | - | - |
| 09/02 | 1,191 | 1,239 | 1,162 | 1,239 | +3.94% | 32,100 | - | +2.74% | - | - |
| 09/01 | 1,200 | 1,225 | 1,192 | 1,192 | -0.75% | 21,200 | - | -1.24% | - | - |
| 08/31 | 1,226 | 1,226 | 1,181 | 1,201 | -2.04% | 23,300 | - | -0.91% | - | - |
| 08/28 | 1,224 | 1,250 | 1,194 | 1,226 | +0.49% | 33,600 | - | +0.82% | - | - |
| 08/27 | 1,260 | 1,260 | 1,202 | 1,220 | -3.63% | 30,600 | - | 0% | - | - |
| 08/26 | 1,220 | 1,269 | 1,220 | 1,266 | +3.18% | 26,400 | - | +3.43% | - | - |
| 08/25 | 1,173 | 1,235 | 1,173 | 1,227 | +4.34% | 33,900 | - | -0.08% | - | - |
| 08/24 | 1,163 | 1,190 | 1,163 | 1,176 | +0.6% | 12,200 | - | -4.62% | - | - |
| 08/21 | 1,182 | 1,194 | 1,156 | 1,169 | -1.1% | 7,600 | - | -5.8% | - | - |
| 08/20 | 1,158 | 1,190 | 1,144 | 1,182 | +1.63% | 14,300 | - | -5.44% | - | - |
| 08/19 | 1,168 | 1,205 | 1,137 | 1,163 | -0.68% | 37,900 | - | -7.63% | - | - |
| 08/18 | 1,206 | 1,235 | 1,154 | 1,171 | -2.9% | 35,800 | - | -8.08% | - | - |
| 08/17 | 1,224 | 1,224 | 1,173 | 1,206 | +0.33% | 17,800 | - | -6.44% | - | - |
| 08/14 | 1,158 | 1,206 | 1,128 | 1,202 | +3.26% | 46,900 | - | -7.32% | - | - |
| 08/13 | 1,155 | 1,215 | 1,151 | 1,164 | -4.2% | 56,400 | - | -10.94% | - | - |
| 08/12 | 1,225 | 1,248 | 1,190 | 1,215 | +1.25% | 42,300 | - | -8.02% | - | - |
| 08/10 | 1,240 | 1,240 | 1,200 | 1,200 | -1.8% | 12,700 | - | -9.64% | - | - |
| 08/07 | 1,232 | 1,233 | 1,202 | 1,222 | -0.81% | 12,500 | - | -9.14% | - | - |
| 08/06 | 1,202 | 1,232 | 1,184 | 1,232 | +1.99% | 18,700 | - | -9.01% | - | - |
| 08/05 | 1,194 | 1,217 | 1,185 | 1,208 | +1.26% | 20,700 | - | -10.45% | - | - |
| 08/04 | 1,165 | 1,221 | 1,161 | 1,193 | +2.49% | 30,100 | - | -11.83% | - | - |
| 08/03 | 1,240 | 1,245 | 1,155 | 1,164 | -5.9% | 68,100 | - | -14.79% | - | - |
| 07/31 | 1,253 | 1,276 | 1,201 | 1,237 | 0% | 53,400 | - | -9.71% | - | - |
| 07/30 | 1,230 | 1,281 | 1,210 | 1,237 | -0.4% | 38,500 | - | -9.71% | - | - |
| 07/29 | 1,266 | 1,293 | 1,218 | 1,242 | -0.96% | 55,100 | - | -9.28% | - | - |
| 07/28 | 1,300 | 1,322 | 1,250 | 1,254 | -4.42% | 58,500 | - | -8.27% | - | - |
| 07/27 | 1,315 | 1,330 | 1,290 | 1,312 | +0.08% | 22,900 | - | -4.02% | - | - |
| 07/24 | 1,337 | 1,337 | 1,298 | 1,311 | -1.06% | 20,400 | - | -4.59% | - | - |
| 07/23 | 1,304 | 1,340 | 1,290 | 1,325 | +0.99% | 32,100 | - | -3.64% | - | - |
| 07/22 | 1,352 | 1,380 | 1,312 | 1,312 | -3.88% | 45,300 | - | -4.3% | - | - |
| 07/21 | 1,352 | 1,410 | 1,326 | 1,365 | +1.04% | 38,700 | - | -0.15% | - | - |
| 07/17 | 1,408 | 1,432 | 1,271 | 1,351 | -1.96% | 91,300 | - | -0.59% | - | - |
| 07/16 | 1,437 | 1,438 | 1,357 | 1,378 | -2.55% | 51,800 | - | +1.77% | - | - |
| 07/15 | 1,403 | 1,452 | 1,374 | 1,414 | +0.93% | 63,900 | - | +4.97% | - | - |
| 07/14 | 1,516 | 1,572 | 1,401 | 1,401 | -9.09% | 103,800 | - | +4.87% | - | - |
| 07/13 | 1,507 | 1,576 | 1,501 | 1,541 | -0.52% | 87,100 | - | +16.3% | - | - |
| 07/10 | 1,425 | 1,580 | 1,417 | 1,549 | +10.8% | 191,300 | - | +18.61% | - | - |
| 07/09 | 1,464 | 1,464 | 1,375 | 1,398 | -3.32% | 83,400 | - | +8.71% | - | - |
| 07/08 | 1,440 | 1,493 | 1,395 | 1,446 | -4.11% | 131,200 | - | +13.68% | - | - |
| 07/07 | 1,416 | 1,634 | 1,370 | 1,508 | +7.79% | 688,300 | - | +19.68% | - | - |
| 07/06 | 1,645 | 1,648 | 1,384 | 1,399 | -14.17% | 322,800 | - | +12.37% | - | - |
| 07/03 | 1,521 | 1,731 | 1,451 | 1,630 | +13.91% | 1,234,700 | - | +32.09% | - | - |
| 07/02 | 1,341 | 1,431 | 1,250 | 1,431 | +26.53% | 1,028,500 | - | +17.68% | - | - |
| 07/01 | 1,302 | 1,346 | 1,100 | 1,131 | -12.26% | 443,600 | - | -6.14% | - | - |
| 06/30 | 1,490 | 1,800 | 1,231 | 1,289 | -15.2% | 924,600 | - | +7.15% | - | - |
| 06/29 | 1,570 | 1,570 | 1,323 | 1,520 | +19.69% | 462,800 | - | +27.3% | - | - |
| 06/26 | 1,244 | 1,279 | 1,212 | 1,270 | +1.93% | 47,700 | - | +7.72% | - | - |
| 06/25 | 1,220 | 1,308 | 1,195 | 1,246 | +4.71% | 42,800 | - | +6.13% | - | - |
| 06/24 | 1,219 | 1,288 | 1,182 | 1,190 | -0.42% | 38,300 | - | +2.06% | - | - |
| 06/23 | 1,250 | 1,292 | 1,180 | 1,195 | -5.31% | 80,000 | - | +3.11% | - | - |
| 06/22 | 1,470 | 1,590 | 1,257 | 1,262 | -15.13% | 221,200 | - | +9.93% | - | - |
| 06/19 | 1,339 | 1,530 | 1,327 | 1,487 | +10.97% | 120,400 | - | +31.24% | - | - |
| 06/18 | 1,230 | 1,360 | 1,205 | 1,340 | +9.48% | 104,400 | - | +20.61% | - | - |
| 06/17 | 1,177 | 1,239 | 1,177 | 1,224 | +1.75% | 24,500 | - | +11.99% | - | - |
| 06/16 | 1,207 | 1,308 | 1,120 | 1,203 | +2.21% | 79,300 | - | +11.29% | - | - |
| 06/15 | 1,215 | 1,242 | 1,177 | 1,177 | -3.21% | 40,700 | - | +9.9% | - | - |
| 06/12 | 1,250 | 1,253 | 1,200 | 1,216 | -0.25% | 46,200 | - | +14.39% | - | - |
| 06/11 | 1,108 | 1,232 | 1,108 | 1,219 | +7.12% | 75,600 | - | +15.44% | - | - |
| 06/10 | 1,090 | 1,160 | 1,071 | 1,138 | +1.79% | 62,000 | - | +8.38% | - | - |
| 06/09 | 1,076 | 1,142 | 1,052 | 1,118 | +5.27% | 44,500 | - | +6.48% | - | - |
| 06/08 | 1,019 | 1,092 | 1,019 | 1,062 | +1.53% | 27,400 | - | +1.53% | - | - |
| 06/05 | 1,039 | 1,090 | 1,016 | 1,046 | -0.29% | 71,200 | - | -0.48% | - | - |
| 06/04 | 1,130 | 1,131 | 986 | 1,049 | -9.02% | 113,600 | - | -1.5% | - | - |
| 06/03 | 1,145 | 1,220 | 1,120 | 1,153 | +1.05% | 138,200 | - | +5.88% | - | - |
| 06/02 | 1,101 | 1,153 | 1,075 | 1,141 | +2.61% | 49,400 | - | +4.01% | - | - |
| 06/01 | 1,181 | 1,233 | 1,100 | 1,112 | -5.36% | 88,800 | - | +1% | - | - |
| 05/29 | 1,151 | 1,215 | 1,130 | 1,175 | +2% | 76,200 | - | +6.14% | - | - |
| 05/28 | 1,098 | 1,184 | 1,087 | 1,152 | +6.77% | 132,400 | - | +4.16% | - | - |
| 05/27 | 1,056 | 1,086 | 1,019 | 1,079 | -0.28% | 119,100 | - | -2.88% | - | - |
| 05/26 | 1,129 | 1,129 | 1,070 | 1,082 | -5.42% | 139,800 | - | -2.79% | - | - |
| 05/25 | 1,229 | 1,342 | 1,120 | 1,144 | +0.44% | 805,200 | - | +2.79% | - | - |
| 05/22 | 1,046 | 1,150 | 1,027 | 1,139 | +8.89% | 135,700 | - | +2.71% | - | - |
| 05/21 | 986 | 1,067 | 975 | 1,046 | +3.05% | 134,200 | - | -5.51% | - | - |
| 05/20 | 919 | 1,068 | 919 | 1,015 | +10.57% | 329,800 | - | -8.39% | - | - |
| 05/19 | 908 | 966 | 903 | 918 | +2.8% | 75,600 | - | -17.07% | - | - |
| 05/18 | 920 | 932 | 888 | 893 | -3.15% | 31,400 | - | -19.84% | - | - |
| 05/15 | 878 | 931 | 878 | 922 | +3.25% | 34,500 | - | -17.83% | - | - |
| 05/14 | 929 | 935 | 893 | 893 | -3.88% | 49,700 | - | -20.62% | - | - |
| 05/13 | 981 | 981 | 916 | 929 | -2.31% | 68,800 | - | -17.5% | - | - |
| 05/12 | 1,006 | 1,030 | 931 | 951 | -4.04% | 124,400 | - | -15.39% | - | - |
| 05/11 | 1,009 | 1,020 | 969 | 991 | -2.94% | 100,600 | - | -11.52% | - | - |
| 05/08 | 1,086 | 1,086 | 997 | 1,021 | -5.81% | 216,500 | - | -8.43% | - | - |
| 05/07 | 1,187 | 1,290 | 1,055 | 1,084 | -3.82% | 620,200 | - | -2.17% | - | - |
| 05/01 | 1,039 | 1,210 | 1,025 | 1,127 | +9.95% | 700,400 | - | +2.55% | - | - |
| 04/30 | 1,173 | 1,270 | 1,015 | 1,025 | -14.15% | 622,100 | - | -5.79% | - | - |
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 9月期 | 1,780 178 5/11 | 680 68 8/30 68 8/24 | 1,300 13,000 1/13 | - | - | 7億8847万 9/30 |
| 2011年 9月期 | 1,270 127 1/21 | 360 36 3/15 | 283,800 2,838,000 9/21 | 10億6527万 | 3億196万 | 7億3099万 9/30 |
| 2012年 9月期 | 1,070 107 3/8 | 470 47 8/29 47 8/28 他5件 | 395,100 3,951,000 3/8 | 8億9751万 | 3億9423万 | 6億5226万 9/28 |
| 2013年 9月期 | 1,210 121 5/15 | 510 51 10/15 | 462,700 4,627,000 2/13 | 10億1494万 | 4億2778万 | 10億3211万 9/30 |
| 2014年 9月期 | 3,790 379 11/7 | 880 88 10/2 88 10/1 | 176,800 1,768,000 9/26 | 31億7905万 | 7億3814万 | 15億5987万 9/30 |
| 2015年 9月期 | 4,000 400 7/22 | 1,250 125 12/26 | 1,081,000 10,810,000 4/30 | 46億9367万 | 14億6677万 | 30億9617万 9/30 |
| 2016年 9月期 | 3,290 329 10/6 | 850 85 8/26 | 301,700 3,017,000 4/28 | 38億6055万 | 11億2898万 | 11億8155万 9/30 |
| 2017年 9月期 | 1,750 175 11/10 | 727 4/17 | 2,604,000 26,040,000 11/2 | 23億2438万 | 9億6561万 | 12億7050万 9/29 |
| 2018年 9月期 | 1,231 11/6 | 583 8/23 | 394,800 1/26 | 16億3503万 | 7億7435万 | 9億1329万 9/28 |
| 2019年 9月期 | 868 8/27 | 500 2/15 | 473,700 8/27 | 11億5289万 | 6億6410万 | 7億4603万 9/30 |
| 2020年 9月期 | 750 1/27 | 359 3/17 | 290,000 1/27 | 9億9616万 | 4億7683万 | 6億6373万 9/30 |
| 2021年 9月期 | 1,860 9/24 | 293 12/29 | 364,400 9/21 | 29億7677万 | 3億8916万 | 20億1877万 9/30 |
| 2022年 9月期 | 2,547 1/12 | 805 9/12 | 391,700 9/15 | 40億7626万 | 15億5688万 | 17億6313万 9/30 |
| 2023年 9月期 | 1,100 7/7 | 874 10/5 10/3 | 137,900 11/18 | 21億2742万 | 16億9033万 | 17億7860万 9/29 |
| 2024年 9月期 | 1,070 7/31 | 817 12/27 | 120,500 12/25 | 20億6940万 | 15億8009万 | 17億5730万 9/30 |
| 2025年 9月期 | 1,058 7/17 | 780 9/30 9/29 | 234,500 9/25 | 20億4619万 | 15億853万 | 15億789万 9/30 |
| 最新 | 1,050 2026/9/28 | 62,000 | 20億3071万 | |||
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。
