大本組（1793）の時価総額の推移
- 2010年3月31日
- 100億8187万
- 2011年3月31日
- 129億3523万
- 2012年3月30日
- 116億366万
- 2013年3月29日
- 119億8411万
- 2014年3月28日
- 183億57万
- 2015年3月31日
- 260億1589万
- 2016年3月31日
- 199億7013万
- 2017年3月31日
- 209億6198万
- 2018年3月30日
- 268億7611万
- 2019年3月29日
- 255億2710万
- 2020年3月31日
- 212億9676万
- 2021年3月31日
- 294億7823万
- 2022年3月31日
- 316億7549万
- 2023年3月31日
- 350億2246万
- 2024年3月29日
- 361億6563万
- 2025年3月31日
- 314億3688万
- 2026年3月31日
- 432億3794万
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,799 | 1,799 | 1,723 | 1,736 | -3.29% | 1,200 | 465億1487万 | +3.27% | 16.35 | 0.64 |
| 05/12 | 1,744 | 1,795 | 1,733 | 1,795 | +1.64% | 2,000 | 480億9573万 | +6.91% | 16.91 | 0.66 |
| 05/11 | 1,766 | 1,790 | 1,766 | 1,766 | +3.03% | 4,900 | 473億1869万 | +5.43% | 16.64 | 0.65 |
| 05/08 | 1,683 | 1,750 | 1,683 | 1,714 | +1.42% | 1,500 | 459億2539万 | +2.51% | 16.15 | 0.63 |
| 05/07 | 1,697 | 1,711 | 1,690 | 1,690 | +0.54% | 1,400 | 452億8233万 | +0.96% | 15.92 | 0.63 |
| 05/01 | 1,719 | 1,719 | 1,681 | 1,681 | -0.71% | 2,500 | 450億4118万 | -0.12% | 15.84 | 0.62 |
| 04/30 | 1,660 | 1,698 | 1,660 | 1,693 | +0.95% | 800 | 453億6271万 | +0.12% | 15.95 | 0.63 |
| 04/28 | 1,662 | 1,677 | 1,652 | 1,677 | -1.18% | 2,600 | 449億3400万 | -1.24% | 15.8 | 0.62 |
| 04/27 | 1,726 | 1,730 | 1,677 | 1,697 | -1.96% | 2,700 | 454億6989万 | -0.47% | 15.99 | 0.63 |
| 04/24 | 1,796 | 1,796 | 1,717 | 1,731 | -2.53% | 3,800 | 463億8089万 | +1.23% | 16.31 | 0.64 |
| 04/23 | 1,834 | 1,834 | 1,670 | 1,776 | -3.74% | 13,300 | 475億8664万 | +3.68% | 16.73 | 0.66 |
| 04/22 | 1,638 | 1,871 | 1,638 | 1,845 | +12.71% | 24,200 | 494億3544万 | +7.64% | 17.38 | 0.68 |
| 04/21 | 1,638 | 1,658 | 1,631 | 1,637 | -0.06% | 2,000 | 438億6223万 | -4.44% | 15.42 | 0.61 |
| 04/20 | 1,610 | 1,638 | 1,610 | 1,638 | +2.06% | 1,600 | 438億8903万 | -4.88% | 15.43 | 0.61 |
| 04/17 | 1,625 | 1,625 | 1,604 | 1,605 | -2.55% | 700 | 430億481万 | -7.23% | 15.12 | 0.59 |
| 04/16 | 1,625 | 1,647 | 1,600 | 1,647 | +1.86% | 2,300 | 441億3017万 | -5.29% | 15.51 | 0.61 |
| 04/15 | 1,602 | 1,618 | 1,602 | 1,617 | +1.25% | 1,100 | 433億2635万 | -7.49% | 15.23 | 0.6 |
| 04/14 | 1,627 | 1,660 | 1,597 | 1,597 | -1.42% | 8,700 | 427億9046万 | -9.16% | 15.04 | 0.59 |
| 04/13 | 1,621 | 1,649 | 1,620 | 1,620 | -0.92% | 2,800 | 434億673万 | -8.32% | 15.26 | 0.6 |
| 04/10 | 1,650 | 1,652 | 1,612 | 1,635 | -0.55% | 5,400 | 438億864万 | -8.09% | 15.4 | 0.61 |
| 04/09 | 1,645 | 1,695 | 1,639 | 1,644 | 0% | 3,400 | 440億4979万 | -8.16% | 15.49 | 0.61 |
| 04/08 | 1,627 | 1,657 | 1,627 | 1,644 | +1.04% | 5,400 | 440億4979万 | -8.62% | 15.49 | 0.61 |
| 04/07 | 1,687 | 1,687 | 1,626 | 1,627 | -1.75% | 2,000 | 435億9429万 | -10.21% | 15.33 | 0.6 |
| 04/06 | 1,666 | 1,698 | 1,656 | 1,656 | -0.6% | 1,000 | 443億7132万 | -9.51% | 15.6 | 0.61 |
| 04/03 | 1,682 | 1,689 | 1,666 | 1,666 | -0.83% | 2,800 | 446億3927万 | -9.75% | 15.69 | 0.62 |
| 04/02 | 1,693 | 1,694 | 1,670 | 1,680 | -0.77% | 2,400 | 450億1439万 | -9.58% | 15.83 | 0.62 |
| 04/01 | 1,740 | 1,750 | 1,652 | 1,693 | -0.41% | 8,600 | 453億6271万 | -9.32% | 15.95 | 0.63 |
| 03/31 | 1,734 | 1,734 | 1,685 | 1,700 | -3.24% | 4,700 | 455億5027万 | -9.28% | 23.85 | 0.63 |
| 03/30 | 1,722 | 1,805 | 1,722 | 1,757 | -8.49% | 6,600 | 470億7754万 | -6.49% | 24.65 | 0.65 |
| 03/27 | 1,869 | 1,920 | 1,869 | 1,920 | +2.13% | 7,400 | 514億4501万 | +2.18% | 26.93 | 0.71 |
| 03/26 | 1,865 | 1,886 | 1,863 | 1,880 | +1.02% | 2,600 | 503億7324万 | +0.53% | 26.37 | 0.7 |
| 03/25 | 1,849 | 1,866 | 1,849 | 1,861 | +0.92% | 2,900 | 498億6415万 | -0.11% | 26.11 | 0.69 |
| 03/24 | 1,818 | 1,845 | 1,812 | 1,844 | +1.37% | 3,000 | 494億865万 | -0.7% | 25.87 | 0.68 |
| 03/23 | 1,790 | 1,835 | 1,760 | 1,819 | +0.61% | 3,400 | 487億3879万 | -1.78% | 25.52 | 0.67 |
| 03/19 | 1,814 | 1,814 | 1,780 | 1,808 | -0.5% | 3,500 | 484億4405万 | -2.16% | 25.36 | 0.67 |
| 03/18 | 1,855 | 1,855 | 1,816 | 1,817 | +0.11% | 2,100 | 486億8520万 | -1.41% | 25.49 | 0.67 |
| 03/17 | 1,874 | 1,881 | 1,795 | 1,815 | -1.79% | 10,200 | 486億3161万 | -1.14% | 25.46 | 0.67 |
| 03/16 | 1,815 | 1,848 | 1,810 | 1,848 | +0.43% | 4,000 | 495億1582万 | +1.09% | 25.92 | 0.68 |
| 03/13 | 1,828 | 1,847 | 1,818 | 1,840 | +0.55% | 3,900 | 493億147万 | +1.21% | 25.81 | 0.68 |
| 03/12 | 1,879 | 1,879 | 1,830 | 1,830 | -2.3% | 1,400 | 490億3353万 | +1.27% | 25.67 | 0.68 |
| 03/11 | 1,858 | 1,881 | 1,849 | 1,873 | +0.43% | 4,700 | 501億8568万 | +4.23% | 26.28 | 0.69 |
| 03/10 | 1,872 | 1,883 | 1,850 | 1,865 | +1.8% | 3,900 | 499億7133万 | +4.54% | 26.16 | 0.69 |
| 03/09 | 1,888 | 1,888 | 1,808 | 1,832 | -4.08% | 8,900 | 490億8712万 | +3.39% | 25.7 | 0.68 |
| 03/06 | 1,911 | 1,932 | 1,892 | 1,910 | -0.26% | 3,100 | 511億7707万 | +8.4% | 26.79 | 0.71 |
| 03/05 | 1,922 | 1,990 | 1,898 | 1,915 | +1.75% | 8,100 | 513億1104万 | +9.49% | 26.86 | 0.71 |
| 03/04 | 1,926 | 1,941 | 1,875 | 1,882 | -4.27% | 9,700 | 504億2683万 | +8.41% | 26.4 | 0.7 |
| 03/03 | 2,090 | 2,150 | 1,942 | 1,966 | -5.3% | 12,200 | 526億7755万 | +14.04% | 27.58 | 0.73 |
| 03/02 | 2,059 | 2,150 | 2,045 | 2,076 | +0.83% | 9,900 | 556億2492万 | +21.4% | 29.12 | 0.77 |
| 02/27 | 1,991 | 2,059 | 1,965 | 2,059 | +4.52% | 8,200 | 551億6942万 | +21.76% | 28.88 | 0.76 |
| 02/26 | 1,912 | 2,000 | 1,889 | 1,970 | +3.74% | 11,200 | 527億8473万 | +17.82% | 27.64 | 0.73 |
| 02/25 | 1,881 | 1,913 | 1,873 | 1,899 | +1.82% | 8,100 | 508億8233万 | +14.54% | 26.64 | 0.7 |
| 02/24 | 1,850 | 1,939 | 1,850 | 1,865 | +1.91% | 13,300 | 499億7133万 | +13.3% | 26.16 | 0.69 |
| 02/20 | 1,799 | 1,836 | 1,770 | 1,830 | +4.87% | 10,100 | 490億3353万 | +12% | 25.67 | 0.68 |
| 02/19 | 1,735 | 1,765 | 1,723 | 1,745 | +2.53% | 12,700 | 467億5601万 | +7.45% | 24.48 | 0.65 |
| 02/18 | 1,704 | 1,720 | 1,682 | 1,702 | +0.06% | 3,100 | 456億386万 | +5.26% | 23.88 | 0.63 |
| 02/17 | 1,703 | 1,720 | 1,699 | 1,701 | -0.53% | 4,700 | 455億7707万 | +5.46% | 23.86 | 0.63 |
| 02/16 | 1,719 | 1,719 | 1,698 | 1,710 | -0.52% | 8,000 | 458億1821万 | +6.28% | 23.99 | 0.63 |
| 02/13 | 1,725 | 1,725 | 1,685 | 1,719 | -0.46% | 6,700 | 460億5936万 | +7.24% | 24.11 | 0.64 |
| 02/12 | 1,683 | 1,732 | 1,669 | 1,727 | +3.48% | 11,500 | 462億7372万 | +8.01% | 24.23 | 0.64 |
| 02/10 | 1,673 | 1,677 | 1,626 | 1,669 | +0.6% | 9,000 | 447億1965万 | +4.71% | 23.41 | 0.62 |
| 02/09 | 1,615 | 1,660 | 1,615 | 1,659 | +2.66% | 15,900 | 444億5171万 | +4.41% | 23.27 | 0.61 |
| 02/06 | 1,625 | 1,630 | 1,600 | 1,616 | +1.32% | 48,600 | 432億9955万 | +2.02% | 22.67 | 0.6 |
| 02/05 | 1,568 | 1,598 | 1,568 | 1,595 | +1.92% | 17,500 | 427億3687万 | +0.89% | 22.38 | 0.59 |
| 02/04 | 1,557 | 1,566 | 1,557 | 1,565 | +0.13% | 3,600 | 419億3304万 | -0.76% | 21.95 | 0.58 |
| 02/03 | 1,560 | 1,570 | 1,560 | 1,563 | +0.26% | 5,300 | 418億7945万 | -0.76% | 21.93 | 0.58 |
| 02/02 | 1,571 | 1,594 | 1,559 | 1,559 | -0.76% | 6,200 | 417億7228万 | -0.83% | 21.87 | 0.58 |
| 01/30 | 1,572 | 1,572 | 1,561 | 1,571 | 0% | 3,200 | 420億9381万 | +0.19% | 22.04 | 0.58 |
| 01/29 | 1,589 | 1,600 | 1,571 | 1,571 | -1.19% | 3,600 | 420億9381万 | +0.45% | 22.04 | 0.58 |
| 01/28 | 1,589 | 1,590 | 1,588 | 1,590 | +0.06% | 5,400 | 426億290万 | +1.86% | 22.31 | 0.59 |
| 01/27 | 1,590 | 1,595 | 1,589 | 1,589 | -0.38% | 5,700 | 425億7611万 | +2.12% | 22.29 | 0.59 |
| 01/26 | 1,585 | 1,595 | 1,577 | 1,595 | 0% | 4,500 | 427億3687万 | +2.77% | 22.38 | 0.59 |
| 01/23 | 1,598 | 1,598 | 1,583 | 1,595 | -0.93% | 4,000 | 427億3687万 | +3.04% | 22.38 | 0.59 |
| 01/22 | 1,596 | 1,610 | 1,580 | 1,610 | +1.26% | 3,100 | 431億3879万 | +4.27% | 22.59 | 0.6 |
| 01/21 | 1,613 | 1,613 | 1,589 | 1,590 | -1% | 2,900 | 426億290万 | +3.31% | 22.31 | 0.59 |
| 01/20 | 1,599 | 1,609 | 1,599 | 1,606 | +0.44% | 1,600 | 430億3161万 | +4.63% | 22.53 | 0.59 |
| 01/19 | 1,574 | 1,599 | 1,574 | 1,599 | +1.2% | 1,200 | 428億4405万 | +4.44% | 22.43 | 0.59 |
| 01/16 | 1,564 | 1,580 | 1,564 | 1,580 | +1.02% | 1,100 | 423億3496万 | +3.67% | 22.16 | 0.58 |
| 01/15 | 1,600 | 1,615 | 1,564 | 1,564 | -1.7% | 8,100 | 419億625万 | +2.96% | 21.94 | 0.58 |
| 01/14 | 1,584 | 1,591 | 1,572 | 1,591 | -0.19% | 600 | 426億2969万 | +5.09% | 22.32 | 0.59 |
| 01/13 | 1,593 | 1,607 | 1,589 | 1,594 | +0.25% | 3,000 | 427億1008万 | +5.77% | 22.36 | 0.59 |
| 01/09 | 1,543 | 1,590 | 1,543 | 1,590 | +1.27% | 3,200 | 426億290万 | +6% | 22.31 | 0.59 |
| 01/08 | 1,619 | 1,619 | 1,560 | 1,570 | -3.03% | 700 | 420億6701万 | +5.16% | 22.02 | 0.58 |
| 01/07 | 1,583 | 1,629 | 1,562 | 1,619 | +0.56% | 4,900 | 433億7993万 | +8.88% | 22.71 | 0.6 |
| 01/06 | 1,523 | 1,629 | 1,523 | 1,610 | +5.23% | 5,800 | 431億3879万 | +8.78% | 22.59 | 0.6 |
| 01/05 | 1,507 | 1,540 | 1,507 | 1,530 | -0.39% | 2,000 | 409億9524万 | +3.87% | 21.46 | 0.57 |
| 2025 | ||||||||||
| 12/30 | 1,511 | 1,536 | 1,511 | 1,536 | -0.65% | 600 | 411億5601万 | +4.56% | 21.55 | 0.58 |
| 12/29 | 1,523 | 1,550 | 1,523 | 1,546 | +2.93% | 3,400 | 414億2395万 | +5.53% | 21.69 | 0.58 |
| 12/26 | 1,520 | 1,520 | 1,500 | 1,502 | 0% | 1,100 | 402億4500万 | +2.88% | 21.07 | 0.57 |
| 12/25 | 1,536 | 1,536 | 1,502 | 1,502 | +0.74% | 6,900 | 402億4500万 | +3.23% | 21.07 | 0.57 |
| 12/24 | 1,468 | 1,491 | 1,462 | 1,491 | +1.91% | 1,300 | 399億5027万 | +2.76% | 20.91 | 0.56 |
| 12/23 | 1,460 | 1,473 | 1,454 | 1,463 | -0.41% | 1,000 | 392億3万 | +1.11% | 20.52 | 0.55 |
| 12/22 | 1,487 | 1,487 | 1,445 | 1,469 | -1.21% | 3,500 | 393億6079万 | +1.66% | 20.61 | 0.55 |
| 12/19 | 1,478 | 1,498 | 1,478 | 1,487 | +0.61% | 1,000 | 398億4309万 | +2.91% | 20.86 | 0.56 |
| 12/18 | 1,478 | 1,496 | 1,475 | 1,478 | 0% | 1,200 | 396億194万 | +2.43% | 20.73 | 0.56 |
| 12/17 | 1,477 | 1,478 | 1,477 | 1,478 | -1.47% | 500 | 396億194万 | +2.5% | 20.73 | 0.56 |
| 12/16 | 1,477 | 1,500 | 1,477 | 1,500 | +0.87% | 700 | 401億9142万 | +3.95% | 21.04 | 0.57 |
| 12/15 | 1,486 | 1,510 | 1,485 | 1,487 | -0.87% | 2,600 | 398億4309万 | +3.12% | 20.86 | 0.56 |
| 12/12 | 1,479 | 1,500 | 1,470 | 1,500 | +1.35% | 600 | 401億9142万 | +4.24% | 21.04 | 0.57 |
| 12/11 | 1,495 | 1,495 | 1,453 | 1,480 | -1.33% | 1,200 | 396億5553万 | +2.99% | 20.76 | 0.56 |
| 12/10 | 1,441 | 1,500 | 1,441 | 1,500 | +4.24% | 2,400 | 401億9142万 | +4.53% | 21.04 | 0.57 |
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 | 290 347 8/25 348 8/24 | 196 235 4/20 | 43,200 36,000 6/30 | - | - | 100億8187万 3/31 |
| 2011年 3月期 | 342 410 3/31 410 3/28 | 226 271 10/8 | 96,000 80,000 3/17 | 129億9864万 | 85億9178万 | 129億3523万 3/31 |
| 2012年 3月期 | 342 410 2/1 410 5/16 他6件 | 275 330 11/11 330 8/30 | 48,000 40,000 6/27 | 129億9864万 | 104億6232万 | 116億366万 3/30 |
| 2013年 3月期 | 355 426 2/8 | 267 320 12/11 | 61,200 51,000 4/26 | 135億590万 | 101億4528万 | 119億8411万 3/29 |
| 2014年 3月期 | 731 877 1/21 | 300 360 4/4 | 358,800 299,000 1/17 | 278億475万 | 114億1344万 | 183億57万 3/28 |
| 2015年 3月期 | 796 955 3/13 | 507 608 6/6 | 140,400 117,000 6/6 | 302億7770万 | 192億7627万 | 260億1589万 3/31 |
| 2016年 3月期 | 834 1,001 8/5 | 593 712 3/31 712 3/29 | 55,200 46,000 8/5 | 317億3610万 | 225億7353万 | 199億7013万 3/31 |
| 2017年 3月期 | 702 842 2/9 | 481 577 5/19 | 110,400 92,000 2/10 | 266億9510万 | 182億9343万 | 209億6198万 3/31 |
| 2018年 3月期 | 1,007 6,040 2/19 | 638 765 4/24 765 4/21 | 99,600 83,000 6/2 | 382億9891万 | 242億5386万 | 268億7611万 3/30 |
| 2019年 3月期 | 945 5,670 5/15 | 763 4,575 12/25 | 45,600 7,600 2/5 | 291億59万 | 234億8063万 | 255億2710万 3/29 |
| 2020年 3月期 | 910 5,460 11/20 | 639 3,835 3/17 | 78,000 13,000 11/20 | 280億2279万 | 196億8267万 | 212億9676万 3/31 |
| 2021年 3月期 | 965 5,790 3/31 | 677 4,060 5/7 4,060 4/2 | 57,600 9,600 5/7 | 297億1648万 | 208億3746万 | 294億7823万 3/31 |
| 2022年 3月期 | 1,100 6,600 3/29 6,600 1/5 他2件 | 822 4,930 5/17 | 106,800 17,800 4/9 | 338億7370万 | 253億263万 | 316億7549万 3/31 |
| 2023年 3月期 | 1,250 7,500 12/20 | 950 5,700 5/9 | 63,600 10,600 6/24 | 384億9285万 | 292億5456万 | 350億2246万 3/31 |
| 2024年 3月期 | 1,472 2,943 2/7 | 1,038 6,230 5/18 | 51,000 25,500 2/7 | 453億1378万 | 319億7472万 | 361億6563万 3/29 |
| 2025年 3月期 | 1,382 3/25 | 948 1,895 8/6 | 65,000 32,500 1/17 | 425億5769万 | 291億7758万 | 314億3688万 3/31 |
| 2026年 3月期 | 2,150 3/3 3/2 | 1,090 4/7 | 48,600 2/6 | 576億770万 | 292億576万 | 432億3794万 3/31 |
| 最新 | 1,736 2026/5/13 | 1,200 | 465億1487万 | |||
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。
