植木組（1867）の時価総額の推移
- 2010年3月31日
- 44億6779万
- 2011年3月31日
- 76億9835万
- 2012年3月30日
- 68億479万
- 2013年3月29日
- 70億1099万
- 2014年3月31日
- 69億5437万
- 2015年3月31日
- 86億811万
- 2016年3月31日
- 76億8045万
- 2017年3月31日
- 84億7396万
- 2018年3月30日
- 87億3056万
- 2019年3月29日
- 77億3740万
- 2020年3月31日
- 84億3890万
- 2021年3月31日
- 102億7751万
- 2022年3月31日
- 97億3447万
- 2023年3月31日
- 86億8699万
- 2024年3月29日
- 107億5378万
- 2025年3月31日
- 116億5902万
- 2026年3月31日
- 184億4992万
2026/01/19～2026/06/16
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 | ||||||||||
| 06/16 | 2,518 | 2,518 | 2,458 | 2,460 | -1.6% | 27,200 | 169億887万 | +3.75% | 7.52 | 0.51 |
| 06/15 | 2,432 | 2,500 | 2,432 | 2,500 | +3.73% | 11,400 | 171億8382万 | +5% | 7.65 | 0.52 |
| 06/12 | 2,441 | 2,460 | 2,388 | 2,410 | +0.79% | 5,900 | 165億6520万 | +0.88% | 7.37 | 0.5 |
| 06/11 | 2,423 | 2,423 | 2,351 | 2,391 | -1.32% | 6,600 | 164億3460万 | -0.42% | 7.31 | 0.5 |
| 06/10 | 2,415 | 2,448 | 2,392 | 2,423 | +0.33% | 12,400 | 166億5455万 | +0.33% | 7.41 | 0.5 |
| 06/09 | 2,398 | 2,449 | 2,379 | 2,415 | +1.34% | 5,600 | 165億9957万 | -0.45% | 7.39 | 0.5 |
| 06/08 | 2,331 | 2,386 | 2,323 | 2,383 | +0.42% | 8,000 | 163億7961万 | -1.93% | 7.29 | 0.49 |
| 06/05 | 2,284 | 2,397 | 2,284 | 2,373 | +3.13% | 8,400 | 163億1088万 | -2.71% | 7.26 | 0.49 |
| 06/04 | 2,314 | 2,339 | 2,259 | 2,301 | +0.79% | 8,300 | 158億1598万 | -5.97% | 7.04 | 0.48 |
| 06/03 | 2,282 | 2,323 | 2,263 | 2,283 | +0.62% | 9,300 | 156億9226万 | -7.2% | 6.98 | 0.47 |
| 06/02 | 2,251 | 2,279 | 2,200 | 2,269 | -0.26% | 11,100 | 155億9603万 | -8.29% | 6.94 | 0.47 |
| 06/01 | 2,353 | 2,365 | 2,251 | 2,275 | -3.19% | 14,300 | 156億3727万 | -8.63% | 6.96 | 0.47 |
| 05/29 | 2,343 | 2,379 | 2,343 | 2,350 | -0.04% | 4,900 | 161億5279万 | -6.26% | 7.19 | 0.49 |
| 05/28 | 2,350 | 2,420 | 2,342 | 2,351 | +0.64% | 6,000 | 161億5966万 | -6.74% | 7.19 | 0.49 |
| 05/27 | 2,430 | 2,430 | 2,336 | 2,336 | -2.99% | 9,100 | 160億5656万 | -7.89% | 7.14 | 0.48 |
| 05/26 | 2,330 | 2,421 | 2,330 | 2,408 | +3.35% | 7,200 | 165億5145万 | -5.68% | 7.36 | 0.5 |
| 05/25 | 2,341 | 2,364 | 2,315 | 2,330 | -0.43% | 8,200 | 160億1532万 | -9.23% | 7.13 | 0.48 |
| 05/22 | 2,300 | 2,365 | 2,286 | 2,340 | +2.14% | 13,700 | 160億8405万 | -9.44% | 7.16 | 0.48 |
| 05/21 | 2,335 | 2,354 | 2,290 | 2,291 | -1.88% | 15,300 | 157億4725万 | -11.95% | 7.01 | 0.47 |
| 05/20 | 2,368 | 2,369 | 2,283 | 2,335 | -0.85% | 39,400 | 160億4968万 | -11.05% | 7.14 | 0.48 |
| 05/19 | 2,374 | 2,418 | 2,350 | 2,355 | -0.8% | 9,000 | 161億8715万 | -11% | 7.2 | 0.49 |
| 05/18 | 2,449 | 2,449 | 2,353 | 2,374 | -2.82% | 10,600 | 163億1775万 | -11.05% | 7.26 | 0.49 |
| 05/15 | 2,402 | 2,451 | 2,370 | 2,443 | +2.99% | 16,500 | 167億9202万 | -9.08% | 7.47 | 0.51 |
| 05/14 | 2,506 | 2,506 | 2,357 | 2,372 | -5.65% | 41,500 | 163億400万 | -12.28% | 7.25 | 0.49 |
| 05/13 | 2,697 | 2,717 | 2,460 | 2,514 | -7.06% | 22,300 | 172億8004万 | -7.64% | 7.69 | 0.52 |
| 05/12 | 2,713 | 2,740 | 2,703 | 2,705 | -0.18% | 5,400 | 185億9289万 | -1.1% | 8.27 | 0.56 |
| 05/11 | 2,711 | 2,730 | 2,704 | 2,710 | +0.22% | 9,500 | 186億2726万 | -1.2% | 8.29 | 0.56 |
| 05/08 | 2,743 | 2,743 | 2,663 | 2,704 | -1.46% | 7,000 | 185億8601万 | -1.53% | 8.27 | 0.56 |
| 05/07 | 2,767 | 2,767 | 2,690 | 2,744 | +2.08% | 14,800 | 188億6096万 | -0.33% | 8.39 | 0.57 |
| 05/01 | 2,758 | 2,761 | 2,610 | 2,688 | +7.09% | 39,300 | 184億7604万 | -2.71% | 8.22 | 0.56 |
| 04/30 | 2,600 | 2,600 | 2,505 | 2,510 | -3.57% | 20,500 | 172億5255万 | -9.55% | 7.68 | 0.52 |
| 04/28 | 2,567 | 2,635 | 2,567 | 2,603 | +0.66% | 10,800 | 178億9179万 | -6.87% | 7.96 | 0.54 |
| 04/27 | 2,619 | 2,619 | 2,585 | 2,586 | -1.26% | 10,100 | 177億7494万 | -7.91% | 7.91 | 0.54 |
| 04/24 | 2,674 | 2,674 | 2,604 | 2,619 | -1.17% | 7,700 | 180億176万 | -7.09% | 8.01 | 0.54 |
| 04/23 | 2,660 | 2,661 | 2,633 | 2,650 | -0.34% | 9,000 | 182億1484万 | -6.46% | 8.1 | 0.55 |
| 04/22 | 2,718 | 2,719 | 2,659 | 2,659 | -1.74% | 5,900 | 182億7671万 | -6.64% | 8.13 | 0.55 |
| 04/21 | 2,704 | 2,719 | 2,694 | 2,706 | +0.11% | 6,400 | 185億9976万 | -5.45% | 8.28 | 0.56 |
| 04/20 | 2,724 | 2,726 | 2,685 | 2,703 | -0.77% | 9,000 | 185億7914万 | -5.92% | 8.27 | 0.56 |
| 04/17 | 2,750 | 2,779 | 2,724 | 2,724 | -1.05% | 15,100 | 187億2349万 | -5.58% | 8.33 | 0.56 |
| 04/16 | 2,745 | 2,783 | 2,745 | 2,753 | +0.29% | 7,900 | 189億2282万 | -4.97% | 8.42 | 0.57 |
| 04/15 | 2,774 | 2,812 | 2,744 | 2,745 | -0.58% | 7,900 | 188億6783万 | -5.64% | 8.39 | 0.57 |
| 04/14 | 2,831 | 2,834 | 2,761 | 2,761 | -1.5% | 11,100 | 189億7781万 | -5.54% | 8.44 | 0.57 |
| 04/13 | 2,851 | 2,905 | 2,803 | 2,803 | -1.68% | 8,300 | 192億6649万 | -4.46% | 8.57 | 0.58 |
| 04/10 | 2,879 | 2,914 | 2,846 | 2,851 | -0.97% | 7,600 | 195億9642万 | -3.19% | 8.72 | 0.59 |
| 04/09 | 2,910 | 2,922 | 2,876 | 2,879 | -1.2% | 7,900 | 197億8888万 | -2.57% | 8.8 | 0.6 |
| 04/08 | 2,877 | 2,930 | 2,877 | 2,914 | +3.08% | 8,700 | 200億2946万 | -1.49% | 8.91 | 0.6 |
| 04/07 | 2,838 | 2,905 | 2,827 | 2,827 | -1.12% | 7,300 | 194億3146万 | -4.78% | 8.65 | 0.59 |
| 04/06 | 2,840 | 2,861 | 2,818 | 2,859 | +0.6% | 7,600 | 196億5141万 | -4.19% | 8.74 | 0.59 |
| 04/03 | 2,878 | 2,883 | 2,832 | 2,842 | +0.42% | 4,300 | 195億3456万 | -5.27% | 8.69 | 0.59 |
| 04/02 | 2,900 | 2,902 | 2,800 | 2,830 | -2.25% | 21,400 | 194億5208万 | -6.04% | 8.65 | 0.59 |
| 04/01 | 2,863 | 2,950 | 2,855 | 2,895 | +3.17% | 13,400 | 198億9886万 | -4.23% | 8.85 | 0.6 |
| 03/31 | 2,832 | 2,874 | 2,798 | 2,806 | -2.03% | 10,900 | 192億8711万 | -7.48% | 7.66 | 0.58 |
| 03/30 | 2,867 | 2,900 | 2,788 | 2,864 | -4.12% | 30,200 | 196億8578万 | -5.98% | 7.82 | 0.59 |
| 03/27 | 2,983 | 2,999 | 2,965 | 2,987 | -0.76% | 10,500 | 205億3122万 | -2.32% | 8.16 | 0.62 |
| 03/26 | 2,994 | 3,015 | 2,949 | 3,010 | +0.64% | 11,200 | 206億8931万 | -1.83% | 8.22 | 0.62 |
| 03/25 | 2,993 | 3,030 | 2,987 | 2,991 | +2.01% | 7,200 | 205億5872万 | -2.61% | 8.17 | 0.62 |
| 03/24 | 2,924 | 2,962 | 2,876 | 2,932 | +2.52% | 12,300 | 201億5318万 | -4.77% | 8.01 | 0.61 |
| 03/23 | 2,900 | 2,975 | 2,821 | 2,860 | -3.44% | 36,800 | 196億5829万 | -7.29% | 7.81 | 0.59 |
| 03/19 | 3,030 | 3,030 | 2,934 | 2,962 | -2.57% | 28,400 | 203億5938万 | -4.48% | 8.09 | 0.61 |
| 03/18 | 3,015 | 3,045 | 2,995 | 3,040 | +1.47% | 7,900 | 208億9552万 | -2.22% | 8.3 | 0.63 |
| 03/17 | 3,015 | 3,015 | 2,957 | 2,996 | +0.03% | 11,700 | 205億9308万 | -3.73% | 8.18 | 0.62 |
| 03/16 | 2,999 | 3,000 | 2,965 | 2,995 | -0.17% | 11,000 | 205億8621万 | -3.88% | 8.18 | 0.62 |
| 03/13 | 2,995 | 3,020 | 2,952 | 3,000 | -0.5% | 14,500 | 206億2058万 | -4% | 8.19 | 0.62 |
| 03/12 | 3,050 | 3,050 | 2,995 | 3,015 | -1.47% | 10,500 | 207億2368万 | -3.64% | 8.24 | 0.62 |
| 03/11 | 3,110 | 3,155 | 3,060 | 3,060 | -1.45% | 20,400 | 210億3299万 | -2.17% | 8.36 | 0.63 |
| 03/10 | 3,090 | 3,115 | 3,040 | 3,105 | +2.64% | 9,500 | 213億4230万 | -0.51% | 8.48 | 0.64 |
| 03/09 | 2,980 | 3,025 | 2,910 | 3,025 | -1.63% | 47,200 | 207億9242万 | -2.76% | 8.26 | 0.63 |
| 03/06 | 3,035 | 3,085 | 2,998 | 3,075 | -0.97% | 15,200 | 211億3609万 | -1% | 8.4 | 0.64 |
| 03/05 | 3,045 | 3,130 | 3,020 | 3,105 | +5.15% | 40,800 | 213億4230万 | +0.19% | 8.48 | 0.64 |
| 03/04 | 3,090 | 3,195 | 2,950 | 2,953 | -7.72% | 81,500 | 202億9752万 | -4.4% | 8.07 | 0.61 |
| 03/03 | 3,180 | 3,275 | 3,170 | 3,200 | -0.16% | 15,400 | 219億9528万 | +3.73% | 8.74 | 0.66 |
| 03/02 | 3,200 | 3,230 | 3,160 | 3,205 | -1.23% | 22,100 | 220億2965万 | +4.33% | 8.75 | 0.66 |
| 02/27 | 3,155 | 3,245 | 3,145 | 3,245 | +2.85% | 12,300 | 223億459万 | +6.08% | 8.86 | 0.67 |
| 02/26 | 3,100 | 3,185 | 3,100 | 3,155 | +2.1% | 11,200 | 216億8598万 | +3.71% | 8.62 | 0.65 |
| 02/25 | 3,150 | 3,150 | 3,085 | 3,090 | -1.9% | 9,700 | 212億3920万 | +1.98% | 8.44 | 0.64 |
| 02/24 | 3,120 | 3,150 | 3,070 | 3,150 | +0.96% | 10,800 | 216億5161万 | +4.17% | 8.6 | 0.65 |
| 02/20 | 3,170 | 3,180 | 3,105 | 3,120 | -2.04% | 7,300 | 214億4540万 | +3.45% | 8.52 | 0.65 |
| 02/19 | 3,195 | 3,195 | 3,155 | 3,185 | +0.16% | 6,100 | 218億9218万 | +5.85% | 8.7 | 0.66 |
| 02/18 | 3,160 | 3,210 | 3,050 | 3,180 | +1.44% | 17,700 | 218億5781万 | +6.04% | 8.69 | 0.66 |
| 02/17 | 3,195 | 3,195 | 3,135 | 3,135 | -1.57% | 5,900 | 215億4851万 | +4.95% | 8.56 | 0.65 |
| 02/16 | 3,100 | 3,235 | 3,090 | 3,185 | +2.91% | 28,200 | 218億9218万 | +6.92% | 8.7 | 0.66 |
| 02/13 | 3,240 | 3,240 | 3,070 | 3,095 | -5.06% | 23,100 | 212億7356万 | +4.35% | 8.45 | 0.64 |
| 02/12 | 3,165 | 3,270 | 3,165 | 3,260 | +3.16% | 23,300 | 224億770万 | +10.36% | 8.9 | 0.68 |
| 02/10 | 3,110 | 3,190 | 3,105 | 3,160 | +1.77% | 16,100 | 217億2034万 | +7.63% | 8.63 | 0.65 |
| 02/09 | 3,165 | 3,165 | 3,060 | 3,105 | +0.32% | 32,900 | 213億4230万 | +6.37% | 8.48 | 0.64 |
| 02/06 | 3,215 | 3,240 | 2,968 | 3,095 | -4.18% | 69,700 | 212億7356万 | +6.61% | 8.45 | 0.64 |
| 02/05 | 3,080 | 3,230 | 3,060 | 3,230 | +4.7% | 18,600 | 222億149万 | +11.84% | 8.82 | 0.67 |
| 02/04 | 2,994 | 3,085 | 2,956 | 3,085 | +3.01% | 18,800 | 212億483万 | +7.6% | 8.43 | 0.64 |
| 02/03 | 2,917 | 2,995 | 2,917 | 2,995 | +3.96% | 10,200 | 205億8621万 | +5.01% | 8.18 | 0.62 |
| 02/02 | 2,870 | 2,927 | 2,868 | 2,881 | +0.56% | 5,100 | 198億263万 | +1.44% | 7.87 | 0.6 |
| 01/30 | 2,851 | 2,879 | 2,837 | 2,865 | -0.83% | 2,900 | 196億9265万 | +1.2% | 7.83 | 0.59 |
| 01/29 | 2,894 | 2,894 | 2,826 | 2,889 | -0.21% | 4,200 | 198億5762万 | +2.41% | 7.89 | 0.6 |
| 01/28 | 2,831 | 2,895 | 2,830 | 2,895 | +0.94% | 2,300 | 198億9886万 | +2.95% | 7.91 | 0.6 |
| 01/27 | 2,835 | 2,884 | 2,835 | 2,868 | +0.95% | 2,400 | 197億1327万 | +2.39% | 7.83 | 0.59 |
| 01/26 | 2,890 | 2,890 | 2,839 | 2,841 | -1.7% | 9,400 | 195億2769万 | +1.79% | 7.76 | 0.59 |
| 01/23 | 2,882 | 2,904 | 2,882 | 2,890 | +0.42% | 3,300 | 198億6449万 | +3.88% | 7.89 | 0.6 |
| 01/22 | 2,874 | 2,908 | 2,851 | 2,878 | +1.91% | 8,300 | 197億8201万 | +3.86% | 7.86 | 0.6 |
| 01/21 | 2,811 | 2,866 | 2,787 | 2,824 | -1.29% | 9,300 | 194億1084万 | +2.32% | 7.71 | 0.59 |
| 01/20 | 2,911 | 2,911 | 2,850 | 2,861 | -1.95% | 11,400 | 196億6516万 | +4% | 7.81 | 0.59 |
| 01/19 | 2,940 | 2,940 | 2,888 | 2,918 | -1.12% | 5,600 | 200億5695万 | +6.42% | 7.97 | 0.6 |
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 | 795 159 4/20 | 505 101 11/24 | 302,200 1,511,000 8/11 | - | - | 44億6779万 3/31 |
| 2011年 3月期 | 1,475 295 3/15 | 545 109 9/8 109 9/1 | 393,400 1,967,000 3/15 | 101億3845万 | 37億4607万 | 76億9835万 3/31 |
| 2012年 3月期 | 1,135 227 4/4 | 725 145 5/30 145 5/24 他2件 | 479,000 2,395,000 1/10 | 78億145万 | 49億8330万 | 68億479万 3/30 |
| 2013年 3月期 | 1,075 215 3/12 215 2/5 | 640 128 10/15 128 10/12 他2件 | 64,800 324,000 2/5 | 73億8904万 | 43億9905万 | 70億1099万 3/29 |
| 2014年 3月期 | 1,265 253 11/7 | 790 158 9/2 | 631,600 3,158,000 9/19 | 86億9501万 | 54億3008万 | 69億5437万 3/31 |
| 2015年 3月期 | 1,650 330 9/2 | 965 193 4/15 | 796,400 3,982,000 8/29 | 113億4132万 | 66億3295万 | 86億811万 3/31 |
| 2016年 3月期 | 1,440 288 11/30 | 1,025 205 2/12 | 61,200 306,000 8/6 | 98億9788万 | 70億4536万 | 76億8045万 3/31 |
| 2017年 3月期 | 1,365 273 12/20 | 925 185 6/24 | 82,400 412,000 9/27 | 93億8236万 | 63億5801万 | 84億7396万 3/31 |
| 2018年 3月期 | 1,400 280 6/27 280 6/26 | 1,155 231 4/6 | 74,800 374,000 9/26 | 96億2294万 | 79億3892万 | 87億3056万 3/30 |
| 2019年 3月期 | 1,367 2,734 7/30 | 1,040 2,080 12/25 | 80,800 40,400 9/25 | 93億9611万 | 71億4846万 | 77億3740万 3/29 |
| 2020年 3月期 | 1,345 2,689 10/15 | 1,015 2,030 5/14 | 72,800 36,400 9/26 | 92億4145万 | 69億7663万 | 84億3890万 3/31 |
| 2021年 3月期 | 1,625 3/30 3,250 3/29 | 1,118 2,236 4/7 | 90,600 45,300 9/28 | 111億6948万 | 76億8460万 | 102億7751万 3/31 |
| 2022年 3月期 | 1,601 4/1 | 1,361 12/2 11/30 | 61,900 9/17 | 110億451万 | 93億5487万 | 97億3447万 3/31 |
| 2023年 3月期 | 1,511 4/20 | 1,211 11/7 11/4 | 125,100 9/9 | 103億8590万 | 83億2384万 | 86億8699万 3/31 |
| 2024年 3月期 | 1,824 2/21 2/9 | 1,262 6/1 5/31 | 361,700 1/4 | 125億3731万 | 86億7439万 | 107億5378万 3/29 |
| 2025年 3月期 | 1,924 3/26 | 1,400 8/5 | 184,000 3/6 | 132億2466万 | 96億2293万 | 116億5902万 3/31 |
| 2026年 3月期 | 3,275 3/3 | 1,573 4/7 | 85,000 5/12 | 225億1080万 | 108億1205万 | 184億4992万 3/31 |
| 最新 | 2,460 2026/6/16 | 27,200 | 169億887万 | |||
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。
