錢高組（1811）の時価総額の推移
- 2010年3月31日
- 108億905万
- 2011年3月31日
- 94億1196万
- 2012年3月30日
- 103億6787万
- 2013年3月29日
- 99億2668万
- 2014年3月31日
- 207億279万
- 2015年3月31日
- 276億298万
- 2016年3月31日
- 339億9950万
- 2017年3月31日
- 287億2349万
- 2018年3月30日
- 359億5694万
- 2019年3月29日
- 374億6002万
- 2020年3月31日
- 234億2129万
- 2021年3月31日
- 369億5737万
- 2022年3月31日
- 296億8713万
- 2023年3月31日
- 213億2113万
- 2024年3月29日
- 310億4646万
- 2025年3月31日
- 276億4429万
- 2026年3月31日
- 590億8260万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 8,150 | 8,800 | 8,100 | 8,630 | +7.88% | 5,300 | 634億5759万 | +2.54% | 40.93 | 0.54 |
| 05/28 | 7,970 | 8,150 | 7,960 | 8,000 | -0.74% | 1,100 | 588億2512万 | -4.8% | 37.94 | 0.5 |
| 05/27 | 7,670 | 8,370 | 7,670 | 8,060 | +3.33% | 2,100 | 592億6630万 | -4.22% | 38.23 | 0.5 |
| 05/26 | 7,780 | 7,800 | 7,780 | 7,800 | -0.51% | 500 | 573億5449万 | -7.47% | 36.99 | 0.48 |
| 05/25 | 7,910 | 7,910 | 7,690 | 7,840 | +3.02% | 1,600 | 576億4861万 | -7.17% | 37.18 | 0.49 |
| 05/22 | 7,870 | 8,060 | 7,610 | 7,610 | -3.79% | 3,100 | 559億5739万 | -10.07% | 36.09 | 0.47 |
| 05/21 | 7,810 | 8,000 | 7,810 | 7,910 | +1.8% | 1,700 | 581億6333万 | -6.91% | 37.52 | 0.49 |
| 05/20 | 7,950 | 7,950 | 7,770 | 7,770 | -2.26% | 1,900 | 571億3389万 | -8.8% | 36.85 | 0.48 |
| 05/19 | 8,300 | 8,300 | 7,800 | 7,950 | -4.22% | 9,500 | 584億5746万 | -7% | 37.7 | 0.49 |
| 05/18 | 8,410 | 8,410 | 8,060 | 8,300 | -1.31% | 4,000 | 610億3106万 | -3.17% | 39.36 | 0.52 |
| 05/15 | 8,630 | 8,800 | 8,400 | 8,410 | -2.55% | 2,900 | 618億3990万 | -1.91% | 39.89 | 0.52 |
| 05/14 | 8,840 | 9,050 | 7,360 | 8,630 | -2.04% | 24,400 | 634億5759万 | +0.63% | 40.93 | 0.54 |
| 05/13 | 8,990 | 8,990 | 8,750 | 8,810 | -1.67% | 900 | 647億8116万 | +2.78% | 41.78 | 0.55 |
| 05/12 | 8,820 | 9,050 | 8,820 | 8,960 | -0.11% | 1,500 | 658億8413万 | +4.65% | 42.49 | 0.56 |
| 05/11 | 8,880 | 9,140 | 8,750 | 8,970 | -0.44% | 1,800 | 659億5766万 | +4.81% | 42.54 | 0.56 |
| 05/08 | 9,080 | 9,210 | 9,010 | 9,010 | -2.38% | 1,200 | 662億5179万 | +5.63% | 42.73 | 0.56 |
| 05/07 | 8,960 | 9,330 | 8,960 | 9,230 | +3.13% | 4,400 | 678億6948万 | +8.54% | 43.78 | 0.57 |
| 05/01 | 8,980 | 9,100 | 8,920 | 8,950 | -1.97% | 1,800 | 658億1060万 | +5.58% | 42.45 | 0.56 |
| 04/30 | 8,440 | 9,200 | 8,440 | 9,130 | +6.29% | 10,100 | 671億3416万 | +7.73% | 43.3 | 0.57 |
| 04/28 | 8,420 | 8,590 | 8,420 | 8,590 | +1.54% | 1,500 | 631億6347万 | +1.54% | 40.74 | 0.53 |
| 04/27 | 8,430 | 8,540 | 8,360 | 8,460 | +0.36% | 1,100 | 622億756万 | +0.09% | 40.12 | 0.53 |
| 04/24 | 8,410 | 8,430 | 8,300 | 8,430 | +1.69% | 2,400 | 619億8697万 | -0.14% | 39.98 | 0.52 |
| 04/23 | 8,380 | 8,390 | 8,290 | 8,290 | -1.07% | 1,400 | 609億5753万 | -1.81% | 39.32 | 0.52 |
| 04/22 | 8,300 | 8,430 | 8,260 | 8,380 | +1.09% | 2,800 | 616億1931万 | -0.89% | 39.74 | 0.52 |
| 04/21 | 8,400 | 8,410 | 8,280 | 8,290 | -0.12% | 2,000 | 609億5753万 | -2.03% | 39.32 | 0.52 |
| 04/20 | 8,370 | 8,370 | 8,300 | 8,300 | +0.12% | 800 | 610億3106万 | -2.03% | 39.36 | 0.52 |
| 04/17 | 8,430 | 8,430 | 8,200 | 8,290 | -1.66% | 4,500 | 609億5753万 | -2.22% | 39.32 | 0.52 |
| 04/16 | 8,280 | 8,470 | 8,240 | 8,430 | +2.55% | 3,000 | 619億8697万 | -0.64% | 39.98 | 0.52 |
| 04/15 | 8,290 | 8,360 | 8,200 | 8,220 | -0.24% | 4,200 | 604億4281万 | -3.28% | 38.99 | 0.51 |
| 04/14 | 8,420 | 8,420 | 8,190 | 8,240 | -2.72% | 5,200 | 605億8987万 | -3.43% | 39.08 | 0.51 |
| 04/13 | 8,300 | 8,490 | 8,300 | 8,470 | -0.12% | 4,100 | 622億8109万 | -0.87% | 40.17 | 0.53 |
| 04/10 | 8,480 | 8,500 | 8,480 | 8,480 | 0% | 1,100 | 623億5462万 | -0.96% | 40.22 | 0.53 |
| 04/09 | 8,530 | 8,600 | 8,450 | 8,480 | -0.82% | 1,900 | 623億5462万 | -1.28% | 40.22 | 0.53 |
| 04/08 | 8,410 | 8,640 | 8,400 | 8,550 | +2.4% | 1,300 | 628億6934万 | -0.47% | 40.55 | 0.53 |
| 04/07 | 8,470 | 8,500 | 8,330 | 8,350 | -1.42% | 4,500 | 613億9871万 | -3.09% | 39.6 | 0.52 |
| 04/06 | 8,470 | 8,470 | 8,470 | 8,470 | -0.7% | 100 | 622億8109万 | -2.17% | 40.17 | 0.53 |
| 04/03 | 8,500 | 8,580 | 8,450 | 8,530 | -0.23% | 3,300 | 627億2228万 | -2.07% | 40.46 | 0.53 |
| 04/02 | 9,020 | 9,020 | 8,430 | 8,550 | -3.61% | 3,700 | 628億6934万 | -2.25% | 40.55 | 0.53 |
| 04/01 | 8,550 | 8,980 | 8,550 | 8,870 | +7.52% | 5,000 | 652億2235万 | +1.07% | 42.07 | 0.55 |
| 03/31 | 8,300 | 8,560 | 8,250 | 8,250 | -1.55% | 6,100 | 606億6340万 | -6.21% | 13.89 | 0.51 |
| 03/30 | 8,140 | 8,500 | 8,120 | 8,380 | -1.99% | 5,900 | 616億1931万 | -5.14% | 14.11 | 0.52 |
| 03/27 | 8,770 | 8,830 | 8,550 | 8,550 | -3.93% | 2,000 | 628億6934万 | -3.52% | 14.39 | 0.53 |
| 03/26 | 8,800 | 8,900 | 8,570 | 8,900 | +1.71% | 9,700 | 654億4294万 | +0.11% | 14.98 | 0.55 |
| 03/25 | 8,490 | 8,770 | 8,340 | 8,750 | +4.17% | 5,000 | 643億3997万 | -1.75% | 14.73 | 0.54 |
| 03/24 | 8,330 | 8,430 | 8,300 | 8,400 | +2.56% | 900 | 617億6637万 | -6.01% | 14.14 | 0.52 |
| 03/23 | 8,320 | 8,500 | 8,100 | 8,190 | -3.31% | 8,000 | 602億2221万 | -8.19% | 13.79 | 0.51 |
| 03/19 | 8,580 | 8,580 | 8,380 | 8,470 | -1.4% | 5,000 | 622億8109万 | -5.53% | 14.26 | 0.53 |
| 03/18 | 8,550 | 8,770 | 8,490 | 8,590 | +0.59% | 8,300 | 631億6347万 | -4.45% | 14.46 | 0.53 |
| 03/17 | 8,540 | 8,790 | 8,540 | 8,540 | 0% | 1,600 | 627億9581万 | -5.1% | 14.38 | 0.53 |
| 03/16 | 8,590 | 8,590 | 8,460 | 8,540 | +1.07% | 1,700 | 627億9581万 | -5.18% | 14.38 | 0.53 |
| 03/13 | 8,290 | 8,450 | 8,290 | 8,450 | +0.12% | 1,300 | 621億3403万 | -6.13% | 14.23 | 0.53 |
| 03/12 | 8,770 | 8,770 | 8,360 | 8,440 | -4.2% | 1,900 | 620億6050万 | -6.18% | 14.21 | 0.52 |
| 03/11 | 8,920 | 9,080 | 8,810 | 8,810 | -2.87% | 3,000 | 647億8116万 | -2.02% | 14.83 | 0.55 |
| 03/10 | 8,820 | 9,100 | 8,640 | 9,070 | +6.46% | 3,700 | 666億9297万 | +1.18% | 15.27 | 0.56 |
| 03/09 | 8,480 | 8,600 | 8,000 | 8,520 | -4.59% | 16,700 | 626億4875万 | -4.44% | 14.34 | 0.53 |
| 03/06 | 9,020 | 9,100 | 8,930 | 8,930 | -2.62% | 2,000 | 656億6354万 | +0.35% | 15.03 | 0.55 |
| 03/05 | 8,770 | 9,230 | 8,770 | 9,170 | +8.26% | 12,400 | 674億2829万 | +3.42% | 15.44 | 0.57 |
| 03/04 | 8,860 | 9,000 | 8,460 | 8,470 | -7.93% | 11,800 | 622億8109万 | -4.08% | 14.26 | 0.53 |
| 03/03 | 9,400 | 9,400 | 9,110 | 9,200 | -2.23% | 3,100 | 676億4888万 | +4.36% | 15.49 | 0.57 |
| 03/02 | 9,310 | 9,460 | 9,160 | 9,410 | -3.59% | 8,600 | 691億9304万 | +7.08% | 15.84 | 0.58 |
| 02/27 | 9,620 | 9,820 | 9,470 | 9,760 | +3.06% | 5,700 | 717億6664万 | +11.49% | 16.43 | 0.61 |
| 02/26 | 9,420 | 9,550 | 9,190 | 9,470 | +2.16% | 6,600 | 696億3423万 | +8.85% | 15.94 | 0.59 |
| 02/25 | 9,420 | 9,500 | 9,220 | 9,270 | -1.17% | 6,800 | 681億6360万 | +7.14% | 15.61 | 0.58 |
| 02/24 | 9,030 | 9,410 | 9,030 | 9,380 | +2.18% | 3,500 | 689億7245万 | +8.74% | 15.79 | 0.58 |
| 02/20 | 9,090 | 9,240 | 9,080 | 9,180 | +0.99% | 6,500 | 675億182万 | +6.89% | 15.45 | 0.57 |
| 02/19 | 9,250 | 9,320 | 9,000 | 9,090 | -1.73% | 6,200 | 668億4004万 | +6.19% | 15.3 | 0.56 |
| 02/18 | 9,310 | 9,310 | 8,960 | 9,250 | -0.64% | 8,300 | 680億1654万 | +8.39% | 15.57 | 0.57 |
| 02/17 | 9,210 | 9,350 | 8,950 | 9,310 | -2.1% | 15,000 | 684億5773万 | +9.48% | 15.67 | 0.58 |
| 02/16 | 8,160 | 9,510 | 8,160 | 9,510 | +18.73% | 36,000 | 699億2836万 | +12.48% | 16.01 | 0.59 |
| 02/13 | 9,400 | 9,730 | 8,010 | 8,010 | -13.87% | 60,400 | 588億9865万 | -4.7% | 13.48 | 0.5 |
| 02/12 | 9,150 | 9,330 | 9,120 | 9,300 | +2.54% | 6,900 | 683億8420万 | +10.53% | 15.66 | 0.58 |
| 02/10 | 8,910 | 9,150 | 8,900 | 9,070 | +2.72% | 4,000 | 666億9297万 | +8.31% | 15.27 | 0.56 |
| 02/09 | 8,800 | 8,940 | 8,670 | 8,830 | +1.15% | 10,000 | 649億2822万 | +5.89% | 14.87 | 0.55 |
| 02/06 | 8,430 | 8,730 | 8,130 | 8,730 | +3.56% | 4,900 | 641億9291万 | +5.08% | 14.7 | 0.54 |
| 02/05 | 8,290 | 8,430 | 8,100 | 8,430 | +1.57% | 4,800 | 619億8697万 | +1.92% | 14.19 | 0.52 |
| 02/04 | 8,190 | 8,400 | 8,190 | 8,300 | -0.48% | 4,000 | 610億3106万 | +0.76% | 13.97 | 0.52 |
| 02/03 | 8,210 | 8,500 | 8,210 | 8,340 | +2.96% | 4,000 | 613億2518万 | +1.6% | 14.04 | 0.52 |
| 02/02 | 7,890 | 8,130 | 7,860 | 8,100 | +3.05% | 8,100 | 595億6043万 | -0.98% | 13.64 | 0.5 |
| 01/30 | 8,110 | 8,110 | 7,860 | 7,860 | -3.08% | 2,000 | 577億9568万 | -3.81% | 13.23 | 0.49 |
| 01/29 | 8,020 | 8,120 | 7,910 | 8,110 | -0.12% | 2,500 | 596億3396万 | -0.78% | 13.65 | 0.5 |
| 01/28 | 8,260 | 8,260 | 7,960 | 8,120 | -1.69% | 6,100 | 597億749万 | -0.39% | 13.67 | 0.5 |
| 01/27 | 8,120 | 8,270 | 8,080 | 8,260 | +1.72% | 4,200 | 607億3693万 | +1.62% | 13.91 | 0.51 |
| 01/26 | 8,400 | 8,400 | 8,120 | 8,120 | -4.47% | 4,600 | 597億749万 | +0.16% | 13.67 | 0.5 |
| 01/23 | 8,550 | 8,640 | 8,470 | 8,500 | -0.58% | 4,400 | 625億169万 | +5.07% | 14.31 | 0.53 |
| 01/22 | 8,480 | 8,550 | 8,420 | 8,550 | +1.66% | 2,300 | 628億6934万 | +6.07% | 14.39 | 0.53 |
| 01/21 | 8,170 | 8,410 | 8,170 | 8,410 | +1.57% | 5,100 | 618億3990万 | +4.71% | 14.16 | 0.52 |
| 01/20 | 8,450 | 8,490 | 8,230 | 8,280 | -3.72% | 4,300 | 608億8399万 | +3.44% | 13.94 | 0.51 |
| 01/19 | 8,460 | 8,650 | 8,420 | 8,600 | +1.9% | 5,600 | 632億3700万 | +7.58% | 14.48 | 0.53 |
| 01/16 | 8,470 | 8,580 | 8,420 | 8,440 | -0.35% | 5,300 | 620億6050万 | +5.92% | 14.21 | 0.52 |
| 01/15 | 8,360 | 8,620 | 8,360 | 8,470 | +0.24% | 7,200 | 622億8109万 | +6.41% | 14.26 | 0.53 |
| 01/14 | 8,540 | 8,720 | 8,350 | 8,450 | -0.59% | 6,400 | 621億3403万 | +6.32% | 14.23 | 0.53 |
| 01/13 | 8,200 | 8,510 | 8,200 | 8,500 | +5.2% | 10,400 | 625億169万 | +7.2% | 14.31 | 0.53 |
| 01/09 | 8,210 | 8,330 | 8,080 | 8,080 | -2.3% | 6,100 | 594億1337万 | +2.12% | 13.6 | 0.5 |
| 01/08 | 8,210 | 8,310 | 8,080 | 8,270 | +0.61% | 5,400 | 608億1046万 | +4.54% | 13.92 | 0.51 |
| 01/07 | 8,310 | 8,350 | 8,210 | 8,220 | -1.08% | 5,300 | 604億4281万 | +3.92% | 13.84 | 0.51 |
| 01/06 | 8,190 | 8,480 | 8,190 | 8,310 | +1.34% | 8,300 | 611億459万 | +4.98% | 13.99 | 0.52 |
| 01/05 | 8,200 | 8,230 | 8,110 | 8,200 | +1.86% | 5,200 | 602億9574万 | +3.61% | 13.8 | 0.51 |
| 2025 | ||||||||||
| 12/30 | 7,710 | 8,100 | 7,710 | 8,050 | +3.21% | 14,000 | 591億9277万 | +1.77% | 13.55 | 0.52 |
| 12/29 | 7,710 | 7,900 | 7,620 | 7,800 | +2.9% | 9,100 | 573億5449万 | -1.49% | 13.13 | 0.51 |
| 12/26 | 7,600 | 7,650 | 7,490 | 7,580 | -0.39% | 10,400 | 557億3680万 | -4.1% | 12.76 | 0.49 |
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 | 1,870 187 8/10 | 1,100 110 5/1 110 4/1 | 8,400 84,000 7/10 | - | - | 108億905万 3/31 |
| 2011年 3月期 | 1,580 158 4/27 | 990 99 3/15 | 19,300 193,000 3/14 | 116億1789万 | 72億7956万 | 94億1196万 3/31 |
| 2012年 3月期 | 1,800 180 2/6 | 1,000 100 8/9 | 94,800 948,000 2/6 | 132億3558万 | 73億5310万 | 103億6787万 3/30 |
| 2013年 3月期 | 1,400 140 1/11 140 4/3 他2件 | 1,020 102 11/15 102 11/14 他6件 | 32,900 329,000 12/3 | 102億9434万 | 75億16万 | 99億2668万 3/29 |
| 2014年 3月期 | 3,200 320 9/11 | 1,310 131 4/4 | 1,983,500 19,835,000 7/22 | 235億2992万 | 96億3256万 | 207億279万 3/31 |
| 2015年 3月期 | 4,200 420 3/2 420 2/5 | 2,520 252 5/22 252 5/21 | 146,800 1,468,000 11/6 | 308億8319万 | 185億2991万 | 276億298万 3/31 |
| 2016年 3月期 | 7,140 714 10/20 | 3,100 310 8/25 | 2,075,200 20,752,000 9/1 | 525億142万 | 227億9473万 | 339億9950万 3/31 |
| 2017年 3月期 | 5,780 578 12/8 | 2,780 278 6/24 | 206,100 2,061,000 7/12 | 425億115万 | 204億4173万 | 287億2349万 3/31 |
| 2018年 3月期 | 6,860 12/1 | 3,630 363 4/17 363 4/14 | 52,200 11/8 | 504億4254万 | 266億9190万 | 359億5694万 3/30 |
| 2019年 3月期 | 6,300 6/18 | 4,505 12/25 | 23,000 10/30 | 463億2478万 | 331億2589万 | 374億6002万 3/29 |
| 2020年 3月期 | 5,460 4/17 | 2,619 3/13 | 15,600 3/17 | 401億4814万 | 192億5787万 | 234億2129万 3/31 |
| 2021年 3月期 | 5,250 3/23 3/22 | 2,951 4/3 | 11,400 9/23 | 386億398万 | 216億9911万 | 369億5737万 3/31 |
| 2022年 3月期 | 5,190 4/6 | 3,730 11/29 | 23,300 4/23 | 381億6279万 | 274億2721万 | 296億8713万 3/31 |
| 2023年 3月期 | 4,105 4/1 | 2,587 12/21 | 35,900 3/30 | 301億8463万 | 190億2257万 | 213億2113万 3/31 |
| 2024年 3月期 | 4,650 2/7 | 2,939 4/7 | 42,400 2/9 | 341億9210万 | 216億1087万 | 310億4646万 3/29 |
| 2025年 3月期 | 4,725 5/17 | 3,110 8/5 | 179,700 11/21 | 347億4358万 | 228億6826万 | 276億4429万 3/31 |
| 2026年 3月期 | 9,820 2/27 | 3,165 4/7 | 130,400 4/2 | 722億783万 | 232億7268万 | 590億8260万 3/31 |
| 最新 | 8,630 2026/5/29 | 5,300 | 634億5759万 | |||
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。
