極洋（1301）の時価総額の推移
- 2010年3月31日
- 217億4711万
- 2011年3月31日
- 192億3363万
- 2012年3月30日
- 216億3783万
- 2013年3月29日
- 230億5850万
- 2014年3月31日
- 275億1830万
- 2015年3月31日
- 298億2873万
- 2016年3月31日
- 270億9816万
- 2017年3月31日
- 308億3614万
- 2018年3月30日
- 409億7756万
- 2019年3月29日
- 306億8316万
- 2020年3月31日
- 273億3469万
- 2021年3月31日
- 328億6418万
- 2022年3月31日
- 358億2334万
- 2023年3月31日
- 367億445万
- 2024年3月29日
- 444億2187万
- 2025年3月31日
- 492億9133万
- 2026年3月31日
- 589億1132万
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,700 | 4,730 | 4,680 | 4,715 | -0.21% | 29,300 | 569億4910万 | +3.42% | 7.78 | 0.71 |
| 08/14 | 4,660 | 4,735 | 4,640 | 4,725 | +1.39% | 43,600 | 570億6988万 | +3.82% | 7.8 | 0.71 |
| 08/13 | 4,650 | 4,675 | 4,635 | 4,660 | +1.19% | 35,500 | 562億8479万 | +2.6% | 7.69 | 0.7 |
| 08/12 | 4,570 | 4,620 | 4,555 | 4,605 | +0.22% | 48,000 | 556億2049万 | +1.52% | 7.6 | 0.69 |
| 08/10 | 4,565 | 4,620 | 4,510 | 4,595 | -0.22% | 61,800 | 554億9971万 | +1.43% | 7.58 | 0.69 |
| 08/07 | 4,470 | 4,630 | 4,440 | 4,605 | +3.37% | 84,400 | 556億2049万 | +1.84% | 7.6 | 0.69 |
| 08/06 | 4,465 | 4,490 | 4,405 | 4,455 | +0.68% | 41,400 | 538億875万 | -1.31% | 7.35 | 0.67 |
| 08/05 | 4,475 | 4,495 | 4,405 | 4,425 | -1.23% | 58,700 | 534億4640万 | -1.84% | 7.3 | 0.66 |
| 08/04 | 4,505 | 4,510 | 4,455 | 4,480 | -0.67% | 89,800 | 541億1070万 | -0.58% | 7.39 | 0.67 |
| 08/03 | 4,540 | 4,555 | 4,490 | 4,510 | -0.66% | 120,800 | 544億7305万 | +0.16% | 7.44 | 0.68 |
| 07/31 | 4,620 | 4,625 | 4,520 | 4,540 | -2.05% | 61,200 | 548億3540万 | +0.93% | 7.49 | 0.68 |
| 07/30 | 4,660 | 4,665 | 4,585 | 4,635 | -0.75% | 47,600 | 559億8284万 | +3.21% | 7.65 | 0.7 |
| 07/29 | 4,620 | 4,715 | 4,605 | 4,670 | +1.19% | 56,600 | 564億558万 | +4.22% | 7.71 | 0.7 |
| 07/28 | 4,595 | 4,615 | 4,575 | 4,615 | +0.44% | 26,600 | 557億4127万 | +3.22% | 7.61 | 0.69 |
| 07/27 | 4,530 | 4,595 | 4,530 | 4,595 | +1.77% | 32,700 | 554億9971万 | +2.98% | 7.58 | 0.69 |
| 07/24 | 4,480 | 4,525 | 4,455 | 4,515 | +0.78% | 27,700 | 545億3344万 | +1.44% | 7.45 | 0.68 |
| 07/23 | 4,510 | 4,525 | 4,475 | 4,480 | -1.21% | 49,800 | 541億1070万 | +0.81% | 7.39 | 0.67 |
| 07/22 | 4,525 | 4,545 | 4,490 | 4,535 | +0.22% | 31,800 | 547億7501万 | +2.23% | 7.48 | 0.68 |
| 07/21 | 4,515 | 4,575 | 4,505 | 4,525 | +0.44% | 36,000 | 546億5423万 | +2.26% | 7.47 | 0.68 |
| 07/17 | 4,540 | 4,580 | 4,495 | 4,505 | -0.22% | 39,800 | 544億1266万 | +2.06% | 7.43 | 0.68 |
| 07/16 | 4,565 | 4,575 | 4,515 | 4,515 | -0.55% | 31,000 | 545億3344万 | +2.52% | 7.45 | 0.68 |
| 07/15 | 4,535 | 4,565 | 4,530 | 4,540 | 0% | 27,600 | 548億3540万 | +3.3% | 7.49 | 0.68 |
| 07/14 | 4,545 | 4,580 | 4,515 | 4,540 | +1.11% | 34,700 | 548億3540万 | +3.53% | 7.49 | 0.68 |
| 07/13 | 4,545 | 4,560 | 4,490 | 4,490 | -0.33% | 29,300 | 542億3149万 | +2.65% | 7.41 | 0.67 |
| 07/10 | 4,500 | 4,530 | 4,490 | 4,505 | -0.22% | 36,800 | 544億1266万 | +3.18% | 7.43 | 0.68 |
| 07/09 | 4,505 | 4,535 | 4,460 | 4,515 | +0.22% | 29,900 | 545億3344万 | +3.63% | 7.45 | 0.68 |
| 07/08 | 4,495 | 4,535 | 4,485 | 4,505 | +0.22% | 40,400 | 544億1266万 | +3.73% | 7.43 | 0.68 |
| 07/07 | 4,490 | 4,505 | 4,450 | 4,495 | +0.9% | 66,900 | 542億9188万 | +3.76% | 7.42 | 0.67 |
| 07/06 | 4,435 | 4,480 | 4,430 | 4,455 | +1.37% | 36,600 | 538億875万 | +3.1% | 7.35 | 0.67 |
| 07/03 | 4,420 | 4,455 | 4,395 | 4,395 | -0.23% | 60,300 | 530億8405万 | +1.85% | 7.25 | 0.66 |
| 07/02 | 4,340 | 4,415 | 4,340 | 4,405 | +2.2% | 51,300 | 532億483万 | +2.06% | 7.27 | 0.66 |
| 07/01 | 4,360 | 4,360 | 4,295 | 4,310 | -1.37% | 60,100 | 520億5739万 | -0.19% | 7.11 | 0.65 |
| 06/30 | 4,415 | 4,435 | 4,370 | 4,370 | -1.02% | 52,000 | 527億8209万 | +1.06% | 7.21 | 0.66 |
| 06/29 | 4,435 | 4,440 | 4,370 | 4,415 | +0.68% | 46,100 | 533億2561万 | +2.1% | 7.28 | 0.66 |
| 06/26 | 4,395 | 4,410 | 4,360 | 4,385 | +0.57% | 45,700 | 529億6327万 | +1.5% | 7.24 | 0.66 |
| 06/25 | 4,400 | 4,425 | 4,360 | 4,360 | -0.68% | 29,300 | 526億6131万 | +0.9% | 7.19 | 0.65 |
| 06/24 | 4,405 | 4,440 | 4,390 | 4,390 | -0.34% | 33,700 | 530億2366万 | +1.53% | 7.24 | 0.66 |
| 06/23 | 4,420 | 4,455 | 4,400 | 4,405 | 0% | 66,700 | 532億483万 | +1.87% | 7.27 | 0.66 |
| 06/22 | 4,370 | 4,405 | 4,350 | 4,405 | +1.97% | 53,000 | 532億483万 | +1.78% | 7.27 | 0.66 |
| 06/19 | 4,350 | 4,350 | 4,295 | 4,320 | -0.12% | 43,100 | 521億7818万 | -0.21% | 7.13 | 0.65 |
| 06/18 | 4,310 | 4,335 | 4,275 | 4,325 | +0.82% | 67,900 | 522億3857万 | -0.3% | 7.14 | 0.65 |
| 06/17 | 4,255 | 4,335 | 4,245 | 4,290 | +0.94% | 80,000 | 518億1583万 | -1.17% | 7.08 | 0.64 |
| 06/16 | 4,265 | 4,270 | 4,210 | 4,250 | -0.47% | 66,800 | 513億3270万 | -2.19% | 7.01 | 0.64 |
| 06/15 | 4,275 | 4,320 | 4,250 | 4,270 | +0.35% | 50,200 | 515億7426万 | -1.88% | 7.05 | 0.64 |
| 06/12 | 4,260 | 4,285 | 4,240 | 4,255 | -0.58% | 53,800 | 513億9309万 | -2.43% | 7.02 | 0.64 |
| 06/11 | 4,305 | 4,305 | 4,235 | 4,280 | 0% | 34,500 | 516億9505万 | -2.06% | 7.06 | 0.64 |
| 06/10 | 4,255 | 4,300 | 4,250 | 4,280 | +0.35% | 41,500 | 516億9505万 | -2.26% | 7.06 | 0.64 |
| 06/09 | 4,335 | 4,345 | 4,265 | 4,265 | -0.58% | 43,900 | 515億1387万 | -2.83% | 7.04 | 0.64 |
| 06/08 | 4,285 | 4,345 | 4,260 | 4,290 | +0.12% | 54,500 | 518億1583万 | -2.48% | 7.08 | 0.64 |
| 06/05 | 4,180 | 4,310 | 4,180 | 4,285 | +2.88% | 78,800 | 517億5544万 | -2.81% | 7.07 | 0.64 |
| 06/04 | 4,220 | 4,220 | 4,165 | 4,165 | -1.54% | 62,000 | 503億604万 | -5.79% | 6.87 | 0.63 |
| 06/03 | 4,215 | 4,240 | 4,190 | 4,230 | +0.12% | 60,100 | 510億9113万 | -4.73% | 6.98 | 0.63 |
| 06/02 | 4,280 | 4,280 | 4,205 | 4,225 | -1.74% | 90,200 | 510億3074万 | -5.18% | 6.97 | 0.63 |
| 06/01 | 4,400 | 4,400 | 4,300 | 4,300 | -2.93% | 71,800 | 519億3661万 | -3.87% | 7.09 | 0.65 |
| 05/29 | 4,430 | 4,480 | 4,430 | 4,430 | -0.23% | 43,300 | 535億679万 | -1.36% | 7.31 | 0.66 |
| 05/28 | 4,490 | 4,510 | 4,435 | 4,440 | -0.89% | 53,800 | 536億2757万 | -1.53% | 7.33 | 0.67 |
| 05/27 | 4,425 | 4,480 | 4,415 | 4,480 | +2.87% | 58,400 | 541億1070万 | -1.04% | 7.39 | 0.67 |
| 05/26 | 4,330 | 4,395 | 4,310 | 4,355 | +0.58% | 74,600 | 526億92万 | -4.16% | 7.19 | 0.65 |
| 05/25 | 4,370 | 4,410 | 4,320 | 4,330 | -1.37% | 77,400 | 522億9896万 | -5.23% | 7.14 | 0.65 |
| 05/22 | 4,475 | 4,475 | 4,365 | 4,390 | -1.13% | 49,800 | 530億2366万 | -4.4% | 7.24 | 0.66 |
| 05/21 | 4,420 | 4,485 | 4,420 | 4,440 | +0.91% | 51,400 | 536億2757万 | -3.81% | 7.33 | 0.67 |
| 05/20 | 4,480 | 4,490 | 4,355 | 4,400 | -2.22% | 75,100 | 531億4444万 | -5.15% | 7.26 | 0.66 |
| 05/19 | 4,455 | 4,510 | 4,435 | 4,500 | +1.47% | 78,300 | 543億5227万 | -3.58% | 7.42 | 0.68 |
| 05/18 | 4,560 | 4,615 | 4,420 | 4,435 | -2.21% | 91,800 | 535億6718万 | -5.5% | 7.32 | 0.67 |
| 05/15 | 4,405 | 4,575 | 4,380 | 4,535 | +3.07% | 150,600 | 547億7501万 | -3.9% | 7.48 | 0.68 |
| 05/14 | 4,400 | 4,445 | 4,365 | 4,400 | 0% | 63,000 | 531億4444万 | -7.17% | 7.26 | 0.66 |
| 05/13 | 4,445 | 4,470 | 4,400 | 4,400 | -0.56% | 41,200 | 531億4444万 | -7.66% | 7.26 | 0.66 |
| 05/12 | 4,485 | 4,500 | 4,400 | 4,425 | -1.34% | 66,700 | 534億4640万 | -7.62% | 7.3 | 0.66 |
| 05/11 | 4,470 | 4,525 | 4,465 | 4,485 | 0% | 45,600 | 541億7109万 | -6.85% | 7.4 | 0.67 |
| 05/08 | 4,510 | 4,510 | 4,415 | 4,485 | -0.55% | 78,300 | 541億7109万 | -7.22% | 7.4 | 0.67 |
| 05/07 | 4,555 | 4,565 | 4,510 | 4,510 | -0.33% | 49,900 | 544億7305万 | -7.09% | 7.44 | 0.68 |
| 05/01 | 4,500 | 4,530 | 4,465 | 4,525 | +0.44% | 40,000 | 546億5423万 | -7.27% | 7.47 | 0.68 |
| 04/30 | 4,530 | 4,530 | 4,445 | 4,505 | -0.99% | 61,700 | 544億1266万 | -8.17% | 7.43 | 0.68 |
| 04/28 | 4,555 | 4,555 | 4,485 | 4,550 | -0.55% | 116,100 | 549億5618万 | -7.73% | 7.51 | 0.68 |
| 04/27 | 4,640 | 4,645 | 4,550 | 4,575 | -1.4% | 85,200 | 552億5814万 | -7.59% | 7.55 | 0.69 |
| 04/24 | 4,675 | 4,705 | 4,635 | 4,640 | -0.11% | 42,300 | 560億4323万 | -6.56% | 7.66 | 0.7 |
| 04/23 | 4,645 | 4,650 | 4,590 | 4,645 | -0.11% | 46,900 | 561億362万 | -6.78% | 7.66 | 0.7 |
| 04/22 | 4,750 | 4,755 | 4,645 | 4,650 | -2.21% | 63,200 | 561億6401万 | -7.09% | 7.67 | 0.7 |
| 04/21 | 4,865 | 4,875 | 4,755 | 4,755 | -2.26% | 50,500 | 574億3223万 | -5.34% | 7.85 | 0.71 |
| 04/20 | 4,915 | 4,915 | 4,860 | 4,865 | -0.61% | 28,100 | 587億6084万 | -3.38% | 8.03 | 0.73 |
| 04/17 | 4,910 | 4,925 | 4,885 | 4,895 | -0.41% | 23,300 | 591億2319万 | -2.95% | 8.08 | 0.73 |
| 04/16 | 4,985 | 5,000 | 4,915 | 4,915 | -0.91% | 24,400 | 593億6476万 | -2.71% | 8.11 | 0.74 |
| 04/15 | 4,920 | 4,985 | 4,920 | 4,960 | +0.81% | 22,300 | 599億828万 | -2.11% | 8.18 | 0.74 |
| 04/14 | 4,965 | 5,000 | 4,900 | 4,920 | -1.5% | 44,300 | 594億2515万 | -3.11% | 8.12 | 0.74 |
| 04/13 | 5,000 | 5,040 | 4,970 | 4,995 | -0.3% | 28,000 | 603億3102万 | -1.83% | 8.24 | 0.75 |
| 04/10 | 5,130 | 5,150 | 5,010 | 5,010 | -1.76% | 28,200 | 605億1219万 | -1.67% | 8.27 | 0.75 |
| 04/09 | 5,130 | 5,190 | 5,100 | 5,100 | -0.97% | 29,300 | 615億9924万 | -0.02% | 8.41 | 0.77 |
| 04/08 | 5,160 | 5,180 | 5,130 | 5,150 | +1.38% | 53,400 | 622億315万 | +1% | 8.5 | 0.77 |
| 04/07 | 5,090 | 5,160 | 5,030 | 5,080 | +0.4% | 34,800 | 613億5767万 | -0.45% | 8.38 | 0.76 |
| 04/06 | 5,030 | 5,070 | 5,030 | 5,060 | +0.6% | 23,500 | 611億1611万 | -1.09% | 8.35 | 0.76 |
| 04/03 | 5,040 | 5,070 | 5,020 | 5,030 | +0.4% | 22,900 | 607億5376万 | -1.97% | 8.3 | 0.76 |
| 04/02 | 5,060 | 5,100 | 5,000 | 5,010 | -1.18% | 54,800 | 605億1219万 | -2.57% | 8.27 | 0.75 |
| 04/01 | 5,020 | 5,070 | 4,975 | 5,070 | +2.22% | 105,100 | 612億3689万 | -1.63% | 8.37 | 0.76 |
| 03/31 | 4,990 | 5,030 | 4,955 | 4,960 | -0.2% | 50,600 | 599億828万 | -3.97% | 8.61 | 0.76 |
| 03/30 | 4,860 | 4,980 | 4,840 | 4,970 | -3.87% | 120,500 | 600億2906万 | -3.98% | 8.63 | 0.76 |
| 03/27 | 5,150 | 5,240 | 5,140 | 5,170 | +0.19% | 193,800 | 624億4472万 | -0.35% | 8.98 | 0.79 |
| 03/26 | 5,140 | 5,170 | 5,110 | 5,160 | +0.39% | 96,200 | 623億2394万 | -0.56% | 8.96 | 0.79 |
| 03/25 | 5,110 | 5,160 | 5,090 | 5,140 | +1.78% | 59,200 | 620億8237万 | -0.94% | 8.92 | 0.79 |
| 03/24 | 5,020 | 5,060 | 5,000 | 5,050 | +2.12% | 45,200 | 609億9532万 | -2.79% | 8.77 | 0.78 |
| 03/23 | 5,000 | 5,010 | 4,930 | 4,945 | -2.47% | 101,700 | 597億2710万 | -4.98% | 8.59 | 0.76 |
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 | 2,140 214 3/25 | 1,690 169 11/19 | 275,400 2,754,000 6/5 | - | - | 217億4711万 3/31 |
| 2011年 3月期 | 1,990 199 4/1 | 1,530 153 3/15 | 306,200 3,062,000 10/5 | 217億4711万 | 167億2014万 | 192億3363万 3/31 |
| 2012年 3月期 | 2,100 210 3/27 210 3/26 他2件 | 1,590 159 4/19 | 150,300 1,503,000 3/28 | 229億4922万 | 173億7583万 | 216億3783万 3/30 |
| 2013年 3月期 | 2,390 239 3/25 | 1,700 170 10/3 | 186,900 1,869,000 3/26 | 261億1839万 | 185億7794万 | 230億5850万 3/29 |
| 2014年 3月期 | 3,410 341 6/4 | 1,960 196 4/2 | 11,272,400 112,724,000 6/4 | 372億6516万 | 214億1927万 | 275億1830万 3/31 |
| 2015年 3月期 | 3,050 305 3/17 | 2,360 236 10/16 | 170,900 1,709,000 3/26 | 333億3126万 | 257億9074万 | 298億2873万 3/31 |
| 2016年 3月期 | 2,940 294 6/17 | 2,500 250 2/12 250 9/24 他2件 | 156,100 1,561,000 3/28 | 321億2915万 | 273億2070万 | 270億9816万 3/31 |
| 2017年 3月期 | 3,210 3/15 | 2,510 251 4/1 | 188,500 3/28 | 350億7978万 | 274億2999万 | 308億3614万 3/31 |
| 2018年 3月期 | 4,460 1/10 | 2,853 4/14 | 142,800 11/6 | 487億4014万 | 311億7839万 | 409億7756万 3/30 |
| 2019年 3月期 | 3,870 5/10 4/10 | 2,581 12/25 | 167,500 3/26 | 422億9245万 | 282億589万 | 306億8316万 3/29 |
| 2020年 3月期 | 3,115 7/29 7/24 他2件 | 2,202 3/13 | 139,800 3/27 | 340億4160万 | 240億6407万 | 273億3469万 3/31 |
| 2021年 3月期 | 3,305 3/22 | 2,446 4/2 | 179,400 3/29 | 361億1797万 | 267億3058万 | 328億6418万 3/31 |
| 2022年 3月期 | 3,575 3/28 | 2,850 7/9 | 132,900 3/29 | 390億6861万 | 311億4560万 | 358億2334万 3/31 |
| 2023年 3月期 | 3,930 2/3 | 3,170 4/18 | 145,900 3/29 | 429億4815万 | 346億4265万 | 367億445万 3/31 |
| 2024年 3月期 | 4,120 2/8 2/7 | 3,380 4/6 | 1,266,200 2/14 | 450億2452万 | 369億3759万 | 444億2187万 3/29 |
| 2025年 3月期 | 4,600 9/24 | 3,400 8/5 | 241,300 5/10 | 555億6010万 | 410億6616万 | 492億9133万 3/31 |
| 2026年 3月期 | 5,450 2/27 | 3,615 4/7 | 729,100 5/12 | 658億2664万 | 436億6299万 | 589億1132万 3/31 |
| 最新 | 4,715 2026/8/17 | 29,300 | 569億4910万 | |||
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。
