東洋紡（3101）の時価総額の推移
- 2010年3月31日
- 1118億2256万
- 2011年3月31日
- 1068億5844万
- 2012年3月30日
- 1050億7746万
- 2013年3月29日
- 1424億7792万
- 2014年3月31日
- 1438億3401万
- 2015年3月31日
- 1438億2920万
- 2016年3月31日
- 1500億3878万
- 2017年3月31日
- 1713億4121万
- 2018年3月30日
- 1863億2748万
- 2019年3月29日
- 1256億594万
- 2020年3月31日
- 1015億1118万
- 2021年3月31日
- 1265億1590万
- 2022年3月31日
- 971億6359万
- 2023年3月31日
- 917億7045万
- 2024年3月29日
- 992億8734万
- 2025年3月31日
- 830億5863万
- 2026年3月31日
- 1162億1835万
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 | 1,630 | 1,660 | 1,629 | 1,660 | +1.97% | 362,400 | 1478億2099万 | +1.9% | 20.93 | 0.69 |
| 08/14 | 1,641 | 1,659 | 1,615 | 1,628 | -0.67% | 509,600 | 1449億7143万 | -0.31% | 20.52 | 0.67 |
| 08/13 | 1,626 | 1,658 | 1,619 | 1,639 | +1.49% | 492,000 | 1459億5097万 | 0% | 20.66 | 0.68 |
| 08/12 | 1,604 | 1,632 | 1,603 | 1,615 | +1.57% | 424,500 | 1438億1379万 | -1.88% | 20.36 | 0.67 |
| 08/10 | 1,600 | 1,644 | 1,578 | 1,590 | -1.67% | 881,200 | 1415億8757万 | -3.87% | 20.04 | 0.66 |
| 08/07 | 1,636 | 1,638 | 1,580 | 1,617 | -0.86% | 875,100 | 1439億9189万 | -2.59% | 20.38 | 0.67 |
| 08/06 | 1,669 | 1,749 | 1,500 | 1,631 | -3.55% | 3,118,200 | 1452億3857万 | -1.75% | 20.56 | 0.68 |
| 08/05 | 1,618 | 1,702 | 1,608 | 1,691 | +6.82% | 655,800 | 1505億8150万 | +1.93% | 21.32 | 0.7 |
| 08/04 | 1,567 | 1,608 | 1,550 | 1,583 | +1.02% | 611,400 | 1409億6423万 | -4.35% | 19.95 | 0.66 |
| 08/03 | 1,560 | 1,613 | 1,528 | 1,567 | +3.09% | 1,201,700 | 1395億3945万 | -5.55% | 19.75 | 0.65 |
| 07/31 | 1,520 | 1,541 | 1,482 | 1,520 | +3.75% | 880,200 | 1353億5416万 | -8.54% | 19.16 | 0.63 |
| 07/30 | 1,447 | 1,508 | 1,437 | 1,465 | +0.14% | 660,500 | 1304億5648万 | -12.28% | 18.47 | 0.61 |
| 07/29 | 1,548 | 1,550 | 1,438 | 1,463 | -4.88% | 968,300 | 1302億7838万 | -12.86% | 18.44 | 0.61 |
| 07/28 | 1,582 | 1,593 | 1,529 | 1,538 | -4.59% | 663,600 | 1369億5704万 | -8.94% | 19.39 | 0.64 |
| 07/27 | 1,620 | 1,622 | 1,574 | 1,612 | 0% | 553,300 | 1435億4665万 | -5.01% | 20.32 | 0.67 |
| 07/24 | 1,651 | 1,655 | 1,603 | 1,612 | -3.93% | 534,400 | 1435億4665万 | -5.29% | 20.32 | 0.67 |
| 07/23 | 1,671 | 1,689 | 1,665 | 1,678 | +1.33% | 337,500 | 1494億2387万 | -1.81% | 21.15 | 0.69 |
| 07/22 | 1,680 | 1,694 | 1,646 | 1,656 | -0.12% | 531,900 | 1474億6479万 | -3.44% | 20.88 | 0.69 |
| 07/21 | 1,651 | 1,662 | 1,616 | 1,658 | +1.28% | 507,400 | 1476億4289万 | -3.55% | 20.9 | 0.69 |
| 07/17 | 1,711 | 1,716 | 1,593 | 1,637 | -5.76% | 900,900 | 1457億7287万 | -5.05% | 20.64 | 0.68 |
| 07/16 | 1,765 | 1,765 | 1,711 | 1,737 | -2.14% | 403,700 | 1546億7775万 | +0.52% | 21.9 | 0.72 |
| 07/15 | 1,749 | 1,775 | 1,734 | 1,775 | +2.01% | 386,100 | 1580億6160万 | +2.78% | 22.38 | 0.74 |
| 07/14 | 1,698 | 1,750 | 1,659 | 1,740 | +2.84% | 523,900 | 1549億4489万 | +0.87% | 21.93 | 0.72 |
| 07/13 | 1,732 | 1,753 | 1,668 | 1,692 | -2.03% | 722,200 | 1506億7055万 | -1.86% | 21.33 | 0.7 |
| 07/10 | 1,770 | 1,777 | 1,711 | 1,727 | -1.48% | 633,800 | 1537億8726万 | +0.12% | 21.77 | 0.72 |
| 07/09 | 1,777 | 1,812 | 1,729 | 1,753 | -1.07% | 712,300 | 1561億253万 | +1.33% | 22.1 | 0.73 |
| 07/08 | 1,797 | 1,822 | 1,762 | 1,772 | -2.64% | 748,800 | 1577億9445万 | +2.07% | 22.34 | 0.73 |
| 07/07 | 1,817 | 1,840 | 1,772 | 1,820 | -0.11% | 961,800 | 1620億6880万 | +4.66% | 22.94 | 0.75 |
| 07/06 | 1,750 | 1,839 | 1,750 | 1,822 | +4.65% | 1,325,200 | 1622億4689万 | +4.65% | 22.97 | 0.75 |
| 07/03 | 1,613 | 1,745 | 1,611 | 1,741 | +7.74% | 908,900 | 1550億3394万 | -0.23% | 21.95 | 0.72 |
| 07/02 | 1,591 | 1,636 | 1,581 | 1,616 | +1% | 521,500 | 1439億284万 | -7.5% | 20.37 | 0.67 |
| 07/01 | 1,615 | 1,623 | 1,574 | 1,600 | +0.19% | 542,200 | 1424億7806万 | -8.62% | 20.17 | 0.66 |
| 06/30 | 1,670 | 1,670 | 1,592 | 1,597 | -4.37% | 688,800 | 1422億1092万 | -8.95% | 20.13 | 0.66 |
| 06/29 | 1,670 | 1,687 | 1,634 | 1,670 | +1.33% | 692,200 | 1487億1148万 | -5.01% | 21.05 | 0.69 |
| 06/26 | 1,704 | 1,719 | 1,615 | 1,648 | -4.19% | 703,300 | 1467億5240万 | -6.31% | 20.77 | 0.68 |
| 06/25 | 1,749 | 1,750 | 1,706 | 1,720 | +1.59% | 530,600 | 1531億6392万 | -2.05% | 21.68 | 0.71 |
| 06/24 | 1,700 | 1,722 | 1,676 | 1,693 | -0.99% | 516,600 | 1507億5960万 | -3.37% | 21.34 | 0.7 |
| 06/23 | 1,746 | 1,760 | 1,710 | 1,710 | -1.04% | 575,800 | 1522億7343万 | -2.06% | 21.56 | 0.71 |
| 06/22 | 1,722 | 1,762 | 1,710 | 1,728 | -1.48% | 642,300 | 1538億7631万 | -0.8% | 21.78 | 0.72 |
| 06/19 | 1,802 | 1,820 | 1,733 | 1,754 | -1.96% | 586,700 | 1561億9158万 | +0.98% | 22.11 | 0.73 |
| 06/18 | 1,795 | 1,826 | 1,772 | 1,789 | -1.05% | 670,600 | 1593億828万 | +3.29% | 22.55 | 0.74 |
| 06/17 | 1,773 | 1,810 | 1,770 | 1,808 | +1.69% | 477,100 | 1610億21万 | +4.57% | 22.79 | 0.75 |
| 06/16 | 1,780 | 1,796 | 1,758 | 1,778 | +0.06% | 546,800 | 1583億2875万 | +3.01% | 22.41 | 0.74 |
| 06/15 | 1,820 | 1,828 | 1,766 | 1,777 | +2.13% | 592,200 | 1582億3970万 | +3.62% | 22.4 | 0.74 |
| 06/12 | 1,739 | 1,773 | 1,715 | 1,740 | +2.11% | 772,300 | 1549億4489万 | +2.05% | 21.93 | 0.72 |
| 06/11 | 1,672 | 1,710 | 1,650 | 1,704 | -1.39% | 798,100 | 1517億3914万 | +0.47% | 21.48 | 0.71 |
| 06/10 | 1,701 | 1,749 | 1,689 | 1,728 | +1.05% | 942,700 | 1538億7631万 | +2.43% | 21.78 | 0.72 |
| 06/09 | 1,761 | 1,776 | 1,662 | 1,710 | -0.93% | 1,087,100 | 1522億7343万 | +2.09% | 21.56 | 0.71 |
| 06/08 | 1,738 | 1,766 | 1,700 | 1,726 | -7.1% | 1,317,700 | 1536億9821万 | +3.79% | 21.76 | 0.71 |
| 06/05 | 1,842 | 1,864 | 1,776 | 1,858 | -1.17% | 1,059,800 | 1654億5265万 | +12.54% | 23.42 | 0.77 |
| 06/04 | 1,849 | 1,905 | 1,812 | 1,880 | +1.02% | 1,135,900 | 1674億1172万 | +15.2% | 23.7 | 0.78 |
| 06/03 | 1,892 | 1,899 | 1,810 | 1,861 | -0.21% | 1,455,000 | 1657億1980万 | +15.45% | 23.46 | 0.77 |
| 06/02 | 1,835 | 1,897 | 1,803 | 1,865 | -2.61% | 2,108,000 | 1660億7599万 | +16.93% | 23.51 | 0.77 |
| 06/01 | 1,844 | 1,945 | 1,781 | 1,915 | +5.8% | 3,012,400 | 1705億2843万 | +21.43% | 24.14 | 0.79 |
| 05/29 | 1,782 | 1,878 | 1,744 | 1,810 | +5.72% | 2,144,200 | 1611億7831万 | +16.1% | 22.82 | 0.75 |
| 05/28 | 1,664 | 1,719 | 1,633 | 1,712 | +2.88% | 705,600 | 1524億5153万 | +10.67% | 21.58 | 0.71 |
| 05/27 | 1,728 | 1,735 | 1,656 | 1,664 | -2.92% | 714,100 | 1481億7718万 | +8.12% | 20.98 | 0.69 |
| 05/26 | 1,711 | 1,731 | 1,677 | 1,714 | +2.57% | 722,700 | 1526億2962万 | +11.73% | 21.61 | 0.71 |
| 05/25 | 1,643 | 1,726 | 1,631 | 1,671 | +5.23% | 1,312,900 | 1488億53万 | +9.5% | 21.06 | 0.69 |
| 05/22 | 1,603 | 1,614 | 1,581 | 1,588 | -1.43% | 407,300 | 1414億948万 | +4.54% | 20.02 | 0.66 |
| 05/21 | 1,590 | 1,642 | 1,576 | 1,611 | +3.47% | 665,000 | 1434億5760万 | +6.41% | 20.31 | 0.67 |
| 05/20 | 1,600 | 1,604 | 1,545 | 1,557 | -3.35% | 469,300 | 1386億4896万 | +3.18% | 19.63 | 0.64 |
| 05/19 | 1,600 | 1,624 | 1,576 | 1,611 | +1.19% | 625,200 | 1434億5760万 | +7.04% | 20.31 | 0.67 |
| 05/18 | 1,625 | 1,626 | 1,563 | 1,592 | -3.05% | 791,100 | 1417億6567万 | +6.2% | 20.07 | 0.66 |
| 05/15 | 1,682 | 1,708 | 1,625 | 1,642 | -3.3% | 828,400 | 1462億1811万 | +10.05% | 20.7 | 0.68 |
| 05/14 | 1,706 | 1,718 | 1,668 | 1,698 | -1.79% | 919,600 | 1512億484万 | +14.5% | 21.4 | 0.7 |
| 05/13 | 1,590 | 1,729 | 1,577 | 1,729 | +13.97% | 2,255,800 | 1539億6536万 | +17.54% | 21.8 | 0.72 |
| 05/12 | 1,524 | 1,545 | 1,398 | 1,517 | +0.07% | 1,686,900 | 1350億8701万 | +4.12% | 19.12 | 0.63 |
| 05/11 | 1,524 | 1,529 | 1,507 | 1,516 | +0.13% | 524,600 | 1349億9796万 | +4.41% | 19.11 | 0.63 |
| 05/08 | 1,480 | 1,517 | 1,460 | 1,514 | +1.27% | 574,500 | 1348億1987万 | +4.85% | 19.09 | 0.63 |
| 05/07 | 1,469 | 1,509 | 1,450 | 1,495 | +5.58% | 684,800 | 1331億2794万 | +4.11% | 18.85 | 0.62 |
| 05/01 | 1,413 | 1,425 | 1,392 | 1,416 | -0.63% | 417,200 | 1260億9308万 | -1.12% | 17.85 | 0.59 |
| 04/30 | 1,392 | 1,432 | 1,390 | 1,425 | +0.21% | 561,700 | 1268億9452万 | -0.42% | 17.96 | 0.59 |
| 04/28 | 1,385 | 1,427 | 1,376 | 1,422 | +3.04% | 528,400 | 1266億2738万 | -0.56% | 17.93 | 0.59 |
| 04/27 | 1,381 | 1,386 | 1,357 | 1,380 | -0.5% | 508,300 | 1228億8733万 | -3.29% | 17.4 | 0.57 |
| 04/24 | 1,413 | 1,426 | 1,387 | 1,387 | -1.77% | 400,600 | 1235億1067万 | -2.67% | 17.48 | 0.57 |
| 04/23 | 1,436 | 1,439 | 1,391 | 1,412 | -1.67% | 397,800 | 1257億3689万 | -0.91% | 17.8 | 0.58 |
| 04/22 | 1,467 | 1,471 | 1,432 | 1,436 | -2.18% | 415,900 | 1278億7406万 | +0.63% | 18.1 | 0.59 |
| 04/21 | 1,500 | 1,506 | 1,468 | 1,468 | -1.87% | 482,100 | 1307億2362万 | +2.95% | 18.51 | 0.61 |
| 04/20 | 1,521 | 1,526 | 1,495 | 1,496 | -1.12% | 448,600 | 1332億1699万 | +5.06% | 18.86 | 0.62 |
| 04/17 | 1,538 | 1,540 | 1,511 | 1,513 | -1.82% | 376,000 | 1347億3082万 | +6.4% | 19.07 | 0.63 |
| 04/16 | 1,521 | 1,544 | 1,518 | 1,541 | +1.72% | 516,600 | 1372億2418万 | +8.44% | 19.43 | 0.64 |
| 04/15 | 1,520 | 1,558 | 1,503 | 1,515 | +1.47% | 673,900 | 1349億891万 | +6.69% | 19.1 | 0.63 |
| 04/14 | 1,496 | 1,508 | 1,486 | 1,493 | +1.84% | 449,700 | 1329億4984万 | +5.14% | 18.82 | 0.62 |
| 04/13 | 1,460 | 1,484 | 1,451 | 1,466 | -0.81% | 457,900 | 1305億4552万 | +3.24% | 18.48 | 0.61 |
| 04/10 | 1,470 | 1,505 | 1,464 | 1,478 | +1.65% | 737,200 | 1316億1411万 | +3.72% | 18.63 | 0.61 |
| 04/09 | 1,490 | 1,490 | 1,451 | 1,454 | -1.82% | 660,700 | 1294億7694万 | +1.61% | 18.33 | 0.6 |
| 04/08 | 1,460 | 1,481 | 1,448 | 1,481 | +5.56% | 945,200 | 1318億8126万 | +3.28% | 18.67 | 0.61 |
| 04/07 | 1,429 | 1,431 | 1,391 | 1,403 | -0.92% | 504,000 | 1249億3545万 | -2.84% | 17.69 | 0.58 |
| 04/06 | 1,400 | 1,480 | 1,400 | 1,416 | +0.85% | 943,900 | 1260億9308万 | -3.01% | 17.85 | 0.59 |
| 04/03 | 1,377 | 1,404 | 1,370 | 1,404 | +2.56% | 495,400 | 1250億2450万 | -4.94% | 17.7 | 0.58 |
| 04/02 | 1,403 | 1,432 | 1,365 | 1,369 | -1.72% | 662,400 | 1219億779万 | -8.06% | 17.26 | 0.57 |
| 04/01 | 1,367 | 1,393 | 1,348 | 1,393 | +5.77% | 515,400 | 1240億4496万 | -7.01% | 17.56 | 0.58 |
| 03/31 | 1,311 | 1,348 | 1,305 | 1,317 | -0.98% | 492,600 | 1172億7725万 | -12.67% | 10.4 | 0.54 |
| 03/30 | 1,274 | 1,330 | 1,270 | 1,330 | -4.39% | 541,500 | 1184億3489万 | -12.44% | 10.5 | 0.55 |
| 03/27 | 1,380 | 1,398 | 1,366 | 1,391 | +0.07% | 560,600 | 1238億6686万 | -9.03% | 10.99 | 0.58 |
| 03/26 | 1,400 | 1,412 | 1,377 | 1,390 | -0.36% | 517,800 | 1237億7782万 | -9.68% | 10.98 | 0.58 |
| 03/25 | 1,398 | 1,405 | 1,388 | 1,395 | +3.03% | 473,200 | 1242億2306万 | -9.83% | 11.02 | 0.58 |
| 03/24 | 1,358 | 1,368 | 1,335 | 1,354 | +2.97% | 480,100 | 1205億7206万 | -12.81% | 10.69 | 0.56 |
| 03/23 | 1,326 | 1,331 | 1,295 | 1,315 | -4.99% | 759,400 | 1170億9916万 | -15.71% | 10.38 | 0.54 |
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 | 1,920 192 8/19 | 1,250 125 11/27 | 3,897,800 38,978,000 4/30 | - | - | 1118億2256万 3/31 |
| 2011年 3月期 | 1,640 164 6/22 | 910 91 3/15 | 4,197,400 41,974,000 3/8 | 1230億7986万 | 682億9431万 | 1068億5844万 3/31 |
| 2012年 3月期 | 1,310 131 5/2 131 4/25 | 980 98 11/25 98 11/24 他2件 | 1,260,600 12,606,000 4/15 | 983億1379万 | 735億4772万 | 1050億7746万 3/30 |
| 2013年 3月期 | 2,080 208 2/5 | 800 80 9/6 | 14,640,400 146,404,000 2/4 | 1561億129万 | 600億3896万 | 1424億7792万 3/29 |
| 2014年 3月期 | 1,990 199 12/3 | 1,420 142 6/27 142 6/21 他3件 | 3,101,100 31,011,000 5/22 | 1493億4691万 | 1065億6915万 | 1438億3401万 3/31 |
| 2015年 3月期 | 1,800 180 6/26 | 1,450 145 10/28 145 10/23 | 1,330,000 13,300,000 11/4 | 1602億8782万 | 1291億2074万 | 1438億2920万 3/31 |
| 2016年 3月期 | 2,160 216 6/24 | 1,400 140 2/12 | 1,737,000 17,370,000 4/15 | 1923億4539万 | 1246億6830万 | 1500億3878万 3/31 |
| 2017年 3月期 | 2,110 211 7/12 | 1,550 155 9/13 155 9/12 | 2,023,500 20,235,000 4/5 | 1878億9295万 | 1380億2562万 | 1713億4121万 3/31 |
| 2018年 3月期 | 2,249 3/14 | 1,840 184 5/30 184 4/14 | 2,297,100 11/9 | 1130億6398万 | 1638億4977万 | 1863億2748万 3/30 |
| 2019年 3月期 | 2,164 5/2 | 1,386 12/25 | 1,706,300 11/9 | 1087億9078万 | 1234億2162万 | 1256億594万 3/29 |
| 2020年 3月期 | 1,684 11/8 | 903 3/23 | 1,689,600 3/23 | 1499億5816万 | 804億1105万 | 1015億1118万 3/31 |
| 2021年 3月期 | 1,687 9/25 | 1,033 4/2 | 2,518,800 4/13 | 1502億2531万 | 919億8740万 | 1265億1590万 3/31 |
| 2022年 3月期 | 1,505 5/11 | 1,046 3/9 | 1,259,400 8/5 | 1340億1843万 | 931億4503万 | 971億6359万 3/31 |
| 2023年 3月期 | 1,134 9/12 | 979 1/16 | 2,953,600 3/31 | 1009億8133万 | 871億7876万 | 917億7045万 3/31 |
| 2024年 3月期 | 1,182 3/27 | 980 6/1 | 1,768,900 8/7 | 1052億5567万 | 872億6781万 | 992億8734万 3/29 |
| 2025年 3月期 | 1,163 4/15 | 885 8/5 | 1,466,000 8/5 | 1035億6374万 | 788億818万 | 830億5863万 3/31 |
| 2026年 3月期 | 1,857 2/27 | 808 4/9 | 3,386,700 2/9 | 1653億6360万 | 719億5142万 | 1162億1835万 3/31 |
| 最新 | 1,660 2026/8/17 | 362,400 | 1478億2099万 | |||
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。
