久世（2708）の時価総額の推移
- 2010年3月30日
- 19億3736万
- 2011年3月31日
- 13億9770万
- 2012年3月30日
- 16億1900万
- 2013年3月29日
- 26億3621万
- 2014年3月31日
- 28億1225万
- 2015年3月31日
- 26億1443万
- 2016年3月31日
- 28億1742万
- 2017年3月31日
- 35億7557万
- 2018年3月30日
- 35億3856万
- 2019年3月29日
- 35億3111万
- 2020年3月31日
- 27億2421万
- 2021年3月31日
- 28億2415万
- 2022年3月31日
- 25億2804万
- 2023年3月31日
- 45億3842万
- 2024年3月29日
- 105億5253万
- 2025年3月31日
- 86億4188万
- 2026年3月31日
- 91億3689万
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,838 | 1,838 | 1,816 | 1,816 | -0.77% | 1,200 | 84億140万 | -3.25% | 6 | 0.87 |
| 06/01 | 1,841 | 1,842 | 1,830 | 1,830 | -0.54% | 2,500 | 84億6617万 | -2.81% | 6.05 | 0.88 |
| 05/29 | 1,837 | 1,840 | 1,835 | 1,840 | +0.16% | 1,300 | 85億1244万 | -2.59% | 6.08 | 0.88 |
| 05/28 | 1,827 | 1,849 | 1,827 | 1,837 | +0.93% | 1,300 | 84億9856万 | -3.06% | 6.07 | 0.88 |
| 05/27 | 1,821 | 1,839 | 1,820 | 1,820 | -1.14% | 1,700 | 84億1991万 | -4.31% | 6.01 | 0.87 |
| 05/26 | 1,815 | 1,841 | 1,815 | 1,841 | +1.38% | 1,500 | 85億1706万 | -3.56% | 6.08 | 0.88 |
| 05/25 | 1,813 | 1,816 | 1,813 | 1,816 | -0.93% | 900 | 84億140万 | -5.12% | 6 | 0.87 |
| 05/22 | 1,850 | 1,850 | 1,831 | 1,833 | +0.16% | 1,100 | 84億8005万 | -4.53% | 6.06 | 0.88 |
| 05/21 | 1,825 | 1,830 | 1,825 | 1,830 | +1.27% | 900 | 84億6617万 | -4.98% | 6.05 | 0.88 |
| 05/20 | 1,828 | 1,840 | 1,807 | 1,807 | -1.15% | 1,100 | 83億5977万 | -6.52% | 5.97 | 0.86 |
| 05/19 | 1,825 | 1,858 | 1,825 | 1,828 | +0.66% | 1,400 | 84億5692万 | -5.87% | 6.04 | 0.87 |
| 05/18 | 1,850 | 1,899 | 1,802 | 1,816 | -3.92% | 8,000 | 84億140万 | -6.82% | 6 | 0.87 |
| 05/15 | 1,890 | 1,920 | 1,890 | 1,890 | +0.32% | 1,600 | 87億4375万 | -3.42% | 6.25 | 0.9 |
| 05/14 | 1,907 | 1,907 | 1,884 | 1,884 | -1.21% | 3,700 | 87億1600万 | -3.93% | 6.23 | 0.9 |
| 05/13 | 1,904 | 1,920 | 1,898 | 1,907 | +0.16% | 2,600 | 88億2240万 | -2.95% | 6.3 | 0.91 |
| 05/12 | 1,902 | 1,945 | 1,902 | 1,904 | -0.68% | 1,600 | 88億852万 | -3.25% | 6.29 | 0.91 |
| 05/11 | 1,902 | 1,918 | 1,901 | 1,917 | +0.89% | 1,600 | 88億6866万 | -2.79% | 6.33 | 0.92 |
| 05/08 | 1,910 | 1,928 | 1,900 | 1,900 | -0.63% | 1,600 | 87億9002万 | -3.75% | 6.28 | 0.91 |
| 05/07 | 1,924 | 1,925 | 1,912 | 1,912 | -0.62% | 1,500 | 88億4553万 | -3.39% | 6.32 | 0.92 |
| 05/01 | 1,945 | 1,945 | 1,924 | 1,924 | -1.08% | 900 | 89億105万 | -3.22% | 6.36 | 0.92 |
| 04/30 | 1,979 | 1,979 | 1,942 | 1,945 | -1.67% | 1,300 | 89億9820万 | -2.56% | 6.43 | 0.93 |
| 04/28 | 1,921 | 1,978 | 1,916 | 1,978 | +2.97% | 2,900 | 91億5087万 | -1.3% | 6.54 | 0.95 |
| 04/27 | 1,955 | 1,955 | 1,900 | 1,921 | -1.89% | 4,200 | 88億8717万 | -4.38% | 6.35 | 0.92 |
| 04/24 | 1,980 | 1,980 | 1,955 | 1,958 | -0.25% | 4,500 | 90億5834万 | -2.93% | 6.47 | 0.94 |
| 04/23 | 1,980 | 1,980 | 1,963 | 1,963 | -0.86% | 1,100 | 90億8147万 | -3.11% | 6.49 | 0.94 |
| 04/22 | 1,971 | 1,994 | 1,970 | 1,980 | -0.25% | 2,700 | 91億6012万 | -2.75% | 6.54 | 0.95 |
| 04/21 | 1,983 | 1,985 | 1,983 | 1,985 | +0.15% | 400 | 91億8325万 | -2.89% | 6.56 | 0.95 |
| 04/20 | 1,982 | 1,982 | 1,981 | 1,982 | -0.95% | 3,200 | 91億6938万 | -3.36% | 6.55 | 0.95 |
| 04/17 | 2,003 | 2,010 | 2,001 | 2,001 | +0.1% | 600 | 92億5728万 | -2.86% | 6.61 | 0.96 |
| 04/16 | 1,966 | 1,999 | 1,966 | 1,999 | +1.68% | 1,500 | 92億4802万 | -3.34% | 6.61 | 0.96 |
| 04/15 | 1,967 | 1,979 | 1,966 | 1,966 | -0.05% | 1,900 | 90億9535万 | -5.3% | 6.5 | 0.94 |
| 04/14 | 1,985 | 1,990 | 1,967 | 1,967 | -0.71% | 3,100 | 90億9998万 | -5.61% | 6.5 | 0.94 |
| 04/13 | 2,005 | 2,005 | 1,979 | 1,981 | -1.44% | 1,200 | 91億6475万 | -5.22% | 6.55 | 0.95 |
| 04/10 | 2,010 | 2,010 | 2,010 | 2,010 | -0.89% | 100 | 92億9891万 | -4.19% | 6.64 | 0.96 |
| 04/09 | 2,002 | 2,028 | 2,002 | 2,028 | +0.8% | 1,600 | 93億8219万 | -3.66% | 6.7 | 0.97 |
| 04/08 | 2,054 | 2,054 | 2,012 | 2,012 | 0% | 1,600 | 93億816万 | -4.64% | 6.65 | 0.96 |
| 04/07 | 1,998 | 2,012 | 1,995 | 2,012 | +1.36% | 5,700 | 93億816万 | -4.96% | 6.65 | 0.96 |
| 04/06 | 1,989 | 1,995 | 1,979 | 1,985 | -0.35% | 1,800 | 91億8325万 | -6.63% | 6.56 | 0.95 |
| 04/03 | 2,030 | 2,030 | 1,980 | 1,992 | +0.1% | 800 | 92億1564万 | -6.79% | 6.58 | 0.95 |
| 04/02 | 1,990 | 1,997 | 1,990 | 1,990 | +0.25% | 2,800 | 92億639万 | -7.31% | 6.58 | 0.95 |
| 04/01 | 1,989 | 2,002 | 1,966 | 1,985 | +0.51% | 3,600 | 91億8325万 | -8.02% | 6.56 | 0.95 |
| 03/31 | 1,975 | 1,996 | 1,969 | 1,975 | -1.84% | 5,400 | 91億3699万 | -8.9% | 5.2 | 0.95 |
| 03/30 | 1,958 | 2,012 | 1,958 | 2,012 | -6.11% | 9,300 | 93億816万 | -7.62% | 5.29 | 0.96 |
| 03/27 | 2,135 | 2,152 | 2,135 | 2,143 | +0.37% | 7,600 | 99億1421万 | -2.06% | 5.64 | 1.03 |
| 03/26 | 2,149 | 2,154 | 2,132 | 2,135 | -0.28% | 4,800 | 98億7720万 | -2.6% | 5.62 | 1.02 |
| 03/25 | 2,154 | 2,154 | 2,117 | 2,141 | +1.66% | 2,800 | 99億496万 | -2.5% | 5.63 | 1.02 |
| 03/24 | 2,116 | 2,149 | 2,106 | 2,106 | -0.47% | 7,900 | 97億4304万 | -4.23% | 5.54 | 1.01 |
| 03/23 | 2,150 | 2,164 | 2,113 | 2,116 | -2.71% | 7,200 | 97億8930万 | -4.12% | 5.57 | 1.01 |
| 03/19 | 2,193 | 2,204 | 2,175 | 2,175 | -1.81% | 3,500 | 100億6226万 | -1.72% | 5.72 | 1.04 |
| 03/18 | 2,184 | 2,215 | 2,184 | 2,215 | +1.42% | 3,100 | 102億4731万 | +0.05% | 5.83 | 1.06 |
| 03/17 | 2,165 | 2,194 | 2,165 | 2,184 | +0.51% | 1,400 | 101億389万 | -1.27% | 5.75 | 1.05 |
| 03/16 | 2,160 | 2,186 | 2,160 | 2,173 | -1% | 4,200 | 100億5300万 | -1.72% | 5.72 | 1.04 |
| 03/13 | 2,175 | 2,195 | 2,175 | 2,195 | +0.09% | 2,800 | 101億5478万 | -0.72% | 5.78 | 1.05 |
| 03/12 | 2,197 | 2,199 | 2,185 | 2,193 | -0.27% | 1,400 | 101億4553万 | -0.72% | 5.77 | 1.05 |
| 03/11 | 2,200 | 2,200 | 2,178 | 2,199 | +1.1% | 4,600 | 101億7329万 | -0.41% | 5.79 | 1.05 |
| 03/10 | 2,161 | 2,175 | 2,160 | 2,175 | +3.03% | 1,900 | 100億6226万 | -1.41% | 5.72 | 1.04 |
| 03/09 | 2,149 | 2,149 | 2,081 | 2,111 | -3.25% | 7,800 | 97億6617万 | -4.26% | 5.56 | 1.01 |
| 03/06 | 2,196 | 2,200 | 2,175 | 2,182 | -0.64% | 3,200 | 100億9464万 | -1.13% | 5.74 | 1.04 |
| 03/05 | 2,150 | 2,218 | 2,145 | 2,196 | +2.28% | 5,400 | 101億5941万 | -0.5% | 5.78 | 1.05 |
| 03/04 | 2,156 | 2,156 | 2,075 | 2,147 | -1.96% | 10,200 | 99億3272万 | -2.67% | 5.65 | 1.03 |
| 03/03 | 2,243 | 2,252 | 2,190 | 2,190 | -1.84% | 7,300 | 101億3165万 | -0.73% | 5.76 | 1.05 |
| 03/02 | 2,247 | 2,264 | 2,210 | 2,231 | -1.54% | 8,200 | 103億2133万 | +1.18% | 5.87 | 1.07 |
| 02/27 | 2,251 | 2,266 | 2,240 | 2,266 | +0.94% | 10,000 | 104億8325万 | +2.86% | 5.96 | 1.08 |
| 02/26 | 2,280 | 2,280 | 2,236 | 2,245 | -0.4% | 19,500 | 103億8610万 | +2.14% | 5.91 | 1.07 |
| 02/25 | 2,231 | 2,277 | 2,231 | 2,254 | +0.36% | 3,100 | 104億2774万 | +2.69% | 5.93 | 1.08 |
| 02/24 | 2,225 | 2,246 | 2,225 | 2,246 | +0.94% | 1,600 | 103億9073万 | +2.51% | 5.91 | 1.08 |
| 02/20 | 2,250 | 2,250 | 2,225 | 2,225 | -0.98% | 2,000 | 102億9357万 | +1.74% | 5.86 | 1.07 |
| 02/19 | 2,242 | 2,247 | 2,225 | 2,247 | +0.09% | 3,100 | 103億9535万 | +2.84% | 5.91 | 1.08 |
| 02/18 | 2,250 | 2,277 | 2,245 | 2,245 | +0.22% | 2,400 | 103億8610万 | +2.89% | 5.91 | 1.07 |
| 02/17 | 2,201 | 2,240 | 2,186 | 2,240 | +0.9% | 2,000 | 103億6297万 | +2.75% | 5.89 | 1.07 |
| 02/16 | 2,263 | 2,293 | 2,186 | 2,220 | -3.48% | 16,500 | 102億7044万 | +1.93% | 5.84 | 1.06 |
| 02/13 | 2,300 | 2,449 | 2,300 | 2,300 | +1.77% | 8,500 | 106億4055万 | +5.7% | 6.05 | 1.1 |
| 02/12 | 2,218 | 2,260 | 2,218 | 2,260 | +2.08% | 8,900 | 104億5549万 | +4.15% | 5.95 | 1.08 |
| 02/10 | 2,174 | 2,225 | 2,174 | 2,214 | +1.84% | 5,800 | 102億4268万 | +2.22% | 5.83 | 1.06 |
| 02/09 | 2,161 | 2,174 | 2,160 | 2,174 | +0.83% | 2,800 | 100億5763万 | +0.46% | 5.72 | 1.04 |
| 02/06 | 2,155 | 2,164 | 2,153 | 2,156 | +0.05% | 2,500 | 99億7436万 | -0.37% | 5.67 | 1.03 |
| 02/05 | 2,156 | 2,164 | 2,155 | 2,155 | -0.05% | 1,400 | 99億6973万 | -0.46% | 5.67 | 1.03 |
| 02/04 | 2,158 | 2,164 | 2,156 | 2,156 | -0.14% | 1,500 | 99億7436万 | -0.32% | 5.67 | 1.03 |
| 02/03 | 2,159 | 2,160 | 2,154 | 2,159 | +0.23% | 2,300 | 99億8823万 | -0.09% | 5.68 | 1.03 |
| 02/02 | 2,153 | 2,167 | 2,153 | 2,154 | -0.28% | 2,300 | 99億6510万 | -0.28% | 5.67 | 1.03 |
| 01/30 | 2,160 | 2,169 | 2,155 | 2,160 | 0% | 2,200 | 99億9286万 | +0.09% | 5.68 | 1.03 |
| 01/29 | 2,170 | 2,170 | 2,158 | 2,160 | -0.18% | 1,300 | 99億9286万 | +0.19% | 5.68 | 1.03 |
| 01/28 | 2,173 | 2,176 | 2,164 | 2,164 | -0.37% | 1,100 | 100億1137万 | +0.42% | 5.69 | 1.04 |
| 01/27 | 2,169 | 2,174 | 2,163 | 2,172 | +0.42% | 1,500 | 100億4838万 | +0.93% | 5.72 | 1.04 |
| 01/26 | 2,164 | 2,164 | 2,161 | 2,163 | -0.05% | 2,300 | 100億674万 | +0.65% | 5.69 | 1.04 |
| 01/23 | 2,165 | 2,171 | 2,158 | 2,164 | -0.05% | 1,200 | 100億1137万 | +0.89% | 5.69 | 1.04 |
| 01/22 | 2,178 | 2,179 | 2,164 | 2,165 | +0.19% | 3,500 | 100億1599万 | +1.12% | 5.7 | 1.04 |
| 01/21 | 2,157 | 2,165 | 2,156 | 2,161 | 0% | 1,600 | 99億9749万 | +1.22% | 5.69 | 1.03 |
| 01/20 | 2,166 | 2,175 | 2,154 | 2,161 | +0.14% | 4,500 | 99億9749万 | +1.55% | 5.69 | 1.03 |
| 01/19 | 2,141 | 2,170 | 2,141 | 2,158 | +0.51% | 5,200 | 99億8361万 | +1.74% | 5.68 | 1.03 |
| 01/16 | 2,145 | 2,156 | 2,142 | 2,147 | -1.38% | 8,000 | 99億3272万 | +1.56% | 5.65 | 1.03 |
| 01/15 | 2,177 | 2,180 | 2,156 | 2,177 | +0.28% | 3,800 | 100億7151万 | +3.27% | 5.73 | 1.04 |
| 01/14 | 2,191 | 2,197 | 2,171 | 2,171 | -0.87% | 1,500 | 100億4375万 | +3.33% | 5.71 | 1.04 |
| 01/13 | 2,197 | 2,199 | 2,168 | 2,190 | +0.46% | 1,900 | 101億3165万 | +4.58% | 5.76 | 1.05 |
| 01/09 | 2,137 | 2,180 | 2,137 | 2,180 | +0.51% | 2,500 | 100億8539万 | +4.51% | 5.74 | 1.04 |
| 01/08 | 2,138 | 2,178 | 2,138 | 2,169 | 0% | 3,600 | 100億3450万 | +4.33% | 5.71 | 1.04 |
| 01/07 | 2,158 | 2,180 | 2,146 | 2,169 | +0.65% | 2,000 | 100億3450万 | +4.68% | 5.71 | 1.04 |
| 01/06 | 2,163 | 2,164 | 2,155 | 2,155 | -0.05% | 2,000 | 99億6973万 | +4.41% | 5.67 | 1.03 |
| 01/05 | 2,198 | 2,198 | 2,156 | 2,156 | -0.92% | 4,700 | 99億7436万 | +4.86% | 5.67 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 2,177 | 2,177 | 2,132 | 2,176 | -0.05% | 1,800 | 100億6688万 | +6.3% | 5.73 | 1.08 |
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 | 513 3/26 | 265 4/28 | 6,000 7/27 | - | - | 19億3736万 3/30 |
| 2011年 3月期 | 520 4/30 | 326 3/16 | 7,700 12/20 | 20億1890万 | 12億6569万 | 13億9770万 3/31 |
| 2012年 3月期 | 496 7/12 | 350 4/11 4/6 他2件 | 4,000 4/28 | 19億2572万 | 13億5887万 | 16億1900万 3/30 |
| 2013年 3月期 | 710 3/11 2/13 他4件 | 389 9/3 | 14,800 6/29 | 27億5657万 | 15億1029万 | 26億3621万 3/29 |
| 2014年 3月期 | 927 1/30 | 640 6/7 4/2 | 27,000 5/7 | 35億9907万 | 24億8480万 | 28億1225万 3/31 |
| 2015年 3月期 | 756 3/26 | 611 5/23 | 25,300 3/27 | 29億3517万 | 23億7220万 | 26億1443万 3/31 |
| 2016年 3月期 | 1,007 12/11 | 661 2/12 | 446,400 12/11 | 39億967万 | 25億6633万 | 28億1742万 3/31 |
| 2017年 3月期 | 1,118 2/20 | 671 6/24 | 19,800 5/10 | 43億4063万 | 26億515万 | 35億7557万 3/31 |
| 2018年 3月期 | 1,021 3/27 | 873 9/21 9/20 | 11,700 4/6 | 39億6403万 | 33億8942万 | 35億3856万 3/30 |
| 2019年 3月期 | 1,050 12/3 | 845 12/26 | 8,600 8/10 | 40億7662万 | 32億8071万 | 35億3111万 3/29 |
| 2020年 3月期 | 954 4/1 | 720 3/13 | 4,400 3/31 | 37億390万 | 27億9540万 | 27億2421万 3/31 |
| 2021年 3月期 | 834 3/29 | 630 4/7 | 21,400 3/22 | 32億3800万 | 24億4597万 | 28億2415万 3/31 |
| 2022年 3月期 | 884 3/23 | 640 12/1 | 145,200 3/23 | 34億3213万 | 24億8480万 | 25億2804万 3/31 |
| 2023年 3月期 | 1,044 3/24 | 614 5/20 | 389,800 3/23 | 48億2988万 | 28億4056万 | 45億3842万 3/31 |
| 2024年 3月期 | 2,974 2/6 | 779 5/23 5/22 | 1,063,200 8/17 | 137億5869万 | 36億390万 | 105億5253万 3/29 |
| 2025年 3月期 | 2,271 4/1 | 950 8/5 | 140,700 5/16 | 105億638万 | 43億9501万 | 86億4188万 3/31 |
| 2026年 3月期 | 2,449 2/13 | 1,416 4/7 | 35,400 5/16 | 113億2987万 | 65億5087万 | 91億3689万 3/31 |
| 最新 | 1,816 2026/6/2 | 1,200 | 84億140万 | |||
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。
