日清紡 HD（3105）の時価総額の推移
- 2010年3月31日
- 1782億686万
- 2011年3月31日
- 1442億8998万
- 2012年3月30日
- 1399億9883万
- 2013年3月29日
- 1180億668万
- 2014年3月31日
- 1540億4090万
- 2015年3月31日
- 1826億8693万
- 2016年3月31日
- 1896億7987万
- 2017年3月31日
- 1767億2783万
- 2018年12月28日
- 1423億4417万
- 2019年12月30日
- 1738億3482万
- 2020年12月30日
- 1251億5462万
- 2021年12月30日
- 1456億7928万
- 2022年12月30日
- 1529億5517万
- 2023年12月29日
- 1800億5366万
- 2024年12月30日
- 1416億747万
- 2025年12月30日
- 2047億7645万
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 2,420 | 2,422 | 2,265 | 2,267 | -6.24% | 1,360,900 | 3838億6847万 | +19% | 35.41 | 1.17 |
| 05/13 | 2,211 | 2,447 | 2,180 | 2,418 | +8.53% | 2,472,700 | 4094億3713万 | +28.96% | 37.77 | 1.25 |
| 05/12 | 2,090 | 2,348 | 2,019 | 2,228 | +7.84% | 2,856,000 | 3772億6465万 | +21.22% | 34.8 | 1.15 |
| 05/11 | 2,116 | 2,127 | 2,035 | 2,066 | -1.76% | 1,257,600 | 3498億3338万 | +14.21% | 32.27 | 1.06 |
| 05/08 | 2,063 | 2,114 | 2,054 | 2,103 | -0.47% | 902,200 | 3560億9854万 | +17.88% | 32.85 | 1.08 |
| 05/07 | 2,088 | 2,168 | 2,080 | 2,113 | +5.18% | 1,564,600 | 3577億9183万 | +20.13% | 33 | 1.09 |
| 05/01 | 2,050 | 2,055 | 1,976 | 2,009 | -2.62% | 1,378,000 | 3401億8163万 | +15.79% | 31.38 | 1.04 |
| 04/30 | 2,080 | 2,098 | 2,040 | 2,063 | +0.73% | 1,521,400 | 3493億2539万 | +20.22% | 32.22 | 1.06 |
| 04/28 | 1,978 | 2,055 | 1,940 | 2,048 | +4.81% | 1,734,100 | 3467億8546万 | +20.75% | 31.99 | 1.06 |
| 04/27 | 1,929 | 1,999 | 1,899 | 1,954 | +2.04% | 1,121,600 | 3308億6855万 | +16.73% | 30.52 | 1.01 |
| 04/24 | 1,890 | 1,937 | 1,856 | 1,915 | +1.7% | 1,148,900 | 3242億6472万 | +15.71% | 29.91 | 0.99 |
| 04/23 | 1,897 | 1,926 | 1,856 | 1,883 | -2.79% | 916,700 | 3188億4620万 | +14.89% | 29.41 | 0.97 |
| 04/22 | 1,966 | 1,975 | 1,901 | 1,937 | -1.97% | 1,135,300 | 3279億8996万 | +19.13% | 30.26 | 1 |
| 04/21 | 1,940 | 2,002 | 1,930 | 1,976 | +1.07% | 1,446,300 | 3345億9378万 | +22.73% | 30.86 | 1.02 |
| 04/20 | 1,860 | 2,021 | 1,843 | 1,955 | +7.42% | 3,628,700 | 3310億3788万 | +22.72% | 30.54 | 1.01 |
| 04/17 | 1,847 | 1,861 | 1,790 | 1,820 | -0.76% | 1,515,800 | 3081億7848万 | +15.41% | 28.43 | 0.94 |
| 04/16 | 1,744 | 1,854 | 1,728 | 1,834 | +10.22% | 2,638,200 | 3105億4909万 | +16.96% | 28.65 | 0.95 |
| 04/15 | 1,684 | 1,699 | 1,662 | 1,664 | -0.12% | 558,000 | 2817億6318万 | +6.67% | 25.99 | 0.86 |
| 04/14 | 1,662 | 1,678 | 1,660 | 1,666 | +1.46% | 440,700 | 2821億184万 | +6.93% | 26.02 | 0.86 |
| 04/13 | 1,639 | 1,666 | 1,628 | 1,642 | -0.3% | 357,100 | 2780億3795万 | +5.8% | 25.65 | 0.85 |
| 04/10 | 1,649 | 1,663 | 1,644 | 1,647 | +0.55% | 616,500 | 2788億8459万 | +6.12% | 25.73 | 0.85 |
| 04/09 | 1,653 | 1,665 | 1,623 | 1,638 | -0.91% | 654,800 | 2773億6063万 | +5.68% | 25.59 | 0.84 |
| 04/08 | 1,638 | 1,660 | 1,610 | 1,653 | +5.62% | 767,800 | 2799億57万 | +6.71% | 25.82 | 0.85 |
| 04/07 | 1,550 | 1,565 | 1,545 | 1,565 | +1.03% | 396,300 | 2649億9963万 | +0.9% | 24.45 | 0.81 |
| 04/06 | 1,521 | 1,561 | 1,521 | 1,549 | +1.84% | 612,500 | 2622億9037万 | -0.64% | 24.2 | 0.8 |
| 04/03 | 1,530 | 1,534 | 1,505 | 1,521 | +1.4% | 358,300 | 2575億4916万 | -2.94% | 23.76 | 0.78 |
| 04/02 | 1,522 | 1,563 | 1,500 | 1,500 | -0.13% | 800,000 | 2539億9325万 | -4.82% | 23.43 | 0.77 |
| 04/01 | 1,496 | 1,502 | 1,472 | 1,502 | +4.31% | 499,800 | 2543億3191万 | -5.3% | 23.46 | 0.77 |
| 03/31 | 1,430 | 1,477 | 1,427 | 1,440 | -2.7% | 694,900 | 2438億3352万 | -9.83% | 22.49 | 0.74 |
| 03/30 | 1,434 | 1,481 | 1,431 | 1,480 | -3.01% | 821,600 | 2506億668万 | -7.9% | 23.12 | 0.76 |
| 03/27 | 1,533 | 1,539 | 1,500 | 1,526 | -0.39% | 551,800 | 2583億9580万 | -5.57% | 23.84 | 0.79 |
| 03/26 | 1,545 | 1,563 | 1,518 | 1,532 | -1.29% | 423,700 | 2594億1178万 | -5.55% | 23.93 | 0.79 |
| 03/25 | 1,560 | 1,560 | 1,536 | 1,552 | +3.26% | 671,800 | 2627億9835万 | -4.55% | 24.24 | 0.8 |
| 03/24 | 1,494 | 1,503 | 1,475 | 1,503 | +2.66% | 901,300 | 2545億124万 | -7.62% | 23.48 | 0.77 |
| 03/23 | 1,479 | 1,487 | 1,448 | 1,464 | -3.3% | 656,800 | 2478億9742万 | -10.13% | 22.87 | 0.75 |
| 03/19 | 1,541 | 1,546 | 1,504 | 1,514 | -3.81% | 875,400 | 2563億6386万 | -7.34% | 23.65 | 0.78 |
| 03/18 | 1,556 | 1,574 | 1,537 | 1,574 | +2.47% | 675,800 | 2665億2359万 | -3.67% | 24.59 | 0.81 |
| 03/17 | 1,571 | 1,573 | 1,526 | 1,536 | -0.26% | 546,200 | 2600億8909万 | -6.4% | 23.99 | 0.79 |
| 03/16 | 1,574 | 1,577 | 1,537 | 1,540 | -1.16% | 1,285,100 | 2607億6641万 | -6.5% | 24.05 | 0.79 |
| 03/13 | 1,569 | 1,584 | 1,543 | 1,558 | -2.63% | 739,600 | 2638億1433万 | -5.75% | 24.34 | 0.8 |
| 03/12 | 1,635 | 1,637 | 1,580 | 1,600 | -2.5% | 773,700 | 2709億2614万 | -3.5% | 24.99 | 0.82 |
| 03/11 | 1,648 | 1,686 | 1,641 | 1,641 | +1.36% | 608,200 | 2778億6862万 | -1.08% | 25.63 | 0.85 |
| 03/10 | 1,569 | 1,621 | 1,552 | 1,619 | +7.15% | 1,383,900 | 2741億4339万 | -2.23% | 25.29 | 0.83 |
| 03/09 | 1,511 | 1,542 | 1,475 | 1,511 | -7.02% | 990,600 | 2558億5587万 | -8.31% | 23.6 | 0.78 |
| 03/06 | 1,584 | 1,636 | 1,581 | 1,625 | +0.49% | 622,400 | 2751億5936万 | -1.16% | 25.38 | 0.84 |
| 03/05 | 1,631 | 1,670 | 1,604 | 1,617 | +1.63% | 731,500 | 2738億473万 | -1.04% | 25.26 | 0.83 |
| 03/04 | 1,624 | 1,669 | 1,566 | 1,591 | -6.63% | 1,101,000 | 2694億218万 | -2.09% | 24.85 | 0.82 |
| 03/03 | 1,760 | 1,780 | 1,692 | 1,704 | -3.95% | 689,600 | 2885億3634万 | +5.32% | 26.62 | 0.88 |
| 03/02 | 1,730 | 1,785 | 1,718 | 1,774 | +1.14% | 982,700 | 3003億8936万 | +10.46% | 27.71 | 0.91 |
| 02/27 | 1,730 | 1,763 | 1,721 | 1,754 | +1.27% | 920,500 | 2970億278万 | +10.25% | 27.4 | 0.9 |
| 02/26 | 1,768 | 1,770 | 1,727 | 1,732 | -2.04% | 934,800 | 2932億7754万 | +9.83% | 27.05 | 0.89 |
| 02/25 | 1,780 | 1,786 | 1,744 | 1,768 | +0.45% | 886,300 | 2993億7338万 | +13.04% | 27.62 | 0.91 |
| 02/24 | 1,749 | 1,767 | 1,719 | 1,760 | +2.8% | 1,104,500 | 2980億1875万 | +13.55% | 27.49 | 0.91 |
| 02/20 | 1,686 | 1,715 | 1,672 | 1,712 | +0.59% | 980,100 | 2898億9097万 | +11.39% | 26.74 | 0.88 |
| 02/19 | 1,696 | 1,738 | 1,689 | 1,702 | +2.04% | 1,448,000 | 2881億9768万 | +11.53% | 26.58 | 0.88 |
| 02/18 | 1,662 | 1,676 | 1,636 | 1,668 | +2.14% | 1,232,200 | 2824億4050万 | +10.24% | 26.05 | 0.86 |
| 02/17 | 1,580 | 1,643 | 1,550 | 1,633 | +4.01% | 1,480,600 | 2765億1399万 | +8.79% | 25.51 | 0.84 |
| 02/16 | 1,568 | 1,588 | 1,556 | 1,570 | +0.13% | 770,500 | 2658億4627万 | +5.37% | 24.52 | 0.81 |
| 02/13 | 1,566 | 1,605 | 1,556 | 1,568 | -0.88% | 1,512,400 | 2655億761万 | +5.95% | 24.49 | 0.81 |
| 02/12 | 1,530 | 1,632 | 1,526 | 1,582 | +4.35% | 2,673,700 | 2678億7822万 | +7.55% | 24.71 | 0.82 |
| 02/10 | 1,735 | 1,757 | 1,477 | 1,516 | -12.77% | 6,329,800 | 2567億251万 | +3.69% | 23.68 | 0.78 |
| 02/09 | 1,741 | 1,754 | 1,722 | 1,738 | +2.18% | 988,100 | 2942億9352万 | +19.53% | 27.15 | 0.9 |
| 02/06 | 1,663 | 1,712 | 1,652 | 1,701 | +1.43% | 867,700 | 2880億2835万 | +18.37% | 26.57 | 0.88 |
| 02/05 | 1,686 | 1,703 | 1,664 | 1,677 | +0.12% | 1,050,700 | 2839億6446万 | +17.93% | 26.19 | 0.86 |
| 02/04 | 1,630 | 1,689 | 1,627 | 1,675 | +3.01% | 1,235,600 | 2836億2580万 | +18.88% | 26.16 | 0.86 |
| 02/03 | 1,572 | 1,628 | 1,566 | 1,626 | +3.3% | 1,602,300 | 2753億2869万 | +16.64% | 25.4 | 0.84 |
| 02/02 | 1,461 | 1,588 | 1,457 | 1,574 | +9.99% | 3,635,200 | 2665億2359万 | +13.89% | 24.59 | 0.81 |
| 01/30 | 1,419 | 1,436 | 1,405 | 1,431 | +2.36% | 615,600 | 2423億956万 | +4.3% | 22.35 | 0.74 |
| 01/29 | 1,380 | 1,400 | 1,371 | 1,398 | +1.53% | 609,100 | 2367億2171万 | +2.34% | 21.84 | 0.72 |
| 01/28 | 1,390 | 1,397 | 1,377 | 1,377 | -1.64% | 505,600 | 2331億6581万 | +1.1% | 21.51 | 0.71 |
| 01/27 | 1,397 | 1,404 | 1,378 | 1,400 | -0.43% | 449,700 | 2370億6037万 | +3.09% | 21.87 | 0.72 |
| 01/26 | 1,397 | 1,413 | 1,394 | 1,406 | -0.21% | 662,600 | 2380億7634万 | +3.84% | 21.96 | 0.72 |
| 01/23 | 1,410 | 1,411 | 1,393 | 1,409 | +0.5% | 329,200 | 2385億8433万 | +4.45% | 22.01 | 0.73 |
| 01/22 | 1,400 | 1,415 | 1,396 | 1,402 | +0.5% | 443,500 | 2373億9903万 | +4.16% | 21.9 | 0.72 |
| 01/21 | 1,376 | 1,402 | 1,372 | 1,395 | -0.78% | 423,000 | 2362億1373万 | +3.95% | 21.79 | 0.72 |
| 01/20 | 1,417 | 1,424 | 1,397 | 1,406 | -1.26% | 540,300 | 2380億7634万 | +5.16% | 21.96 | 0.72 |
| 01/19 | 1,421 | 1,430 | 1,406 | 1,424 | -1.11% | 360,700 | 2411億2426万 | +6.83% | 22.24 | 0.73 |
| 01/16 | 1,420 | 1,440 | 1,406 | 1,440 | +1.12% | 693,800 | 2438億3352万 | +8.52% | 22.49 | 0.74 |
| 01/15 | 1,393 | 1,429 | 1,393 | 1,424 | +2.23% | 746,000 | 2411億2426万 | +7.8% | 22.24 | 0.73 |
| 01/14 | 1,380 | 1,394 | 1,372 | 1,393 | +1.83% | 710,100 | 2358億7507万 | +6.01% | 21.76 | 0.72 |
| 01/13 | 1,385 | 1,410 | 1,360 | 1,368 | +1.79% | 1,295,600 | 2316億4185万 | +4.51% | 21.37 | 0.71 |
| 01/09 | 1,340 | 1,360 | 1,338 | 1,344 | +0.45% | 509,500 | 2275億7795万 | +2.99% | 20.99 | 0.69 |
| 01/08 | 1,340 | 1,354 | 1,327 | 1,338 | -0.22% | 590,600 | 2265億6198万 | +2.76% | 20.9 | 0.69 |
| 01/07 | 1,338 | 1,355 | 1,328 | 1,341 | 0% | 686,500 | 2270億6997万 | +3.31% | 20.95 | 0.69 |
| 01/06 | 1,324 | 1,347 | 1,322 | 1,341 | +1.98% | 804,100 | 2270億6997万 | +3.55% | 20.95 | 0.69 |
| 01/05 | 1,324 | 1,329 | 1,310 | 1,315 | +0.31% | 536,000 | 2226億6742万 | +1.86% | 20.54 | 0.68 |
| 2025 | ||||||||||
| 12/30 | 1,330 | 1,335 | 1,311 | 1,311 | -1.43% | 557,400 | 2219億9010万 | +1.79% | 14.71 | 0.71 |
| 12/29 | 1,330 | 1,338 | 1,319 | 1,330 | -1.34% | 878,000 | 2252億735万 | +3.5% | 14.92 | 0.72 |
| 12/26 | 1,330 | 1,364 | 1,324 | 1,348 | +2.12% | 1,820,400 | 2282億5527万 | +5.31% | 15.13 | 0.73 |
| 12/25 | 1,320 | 1,323 | 1,308 | 1,320 | +0.76% | 666,100 | 2235億1406万 | +3.53% | 14.81 | 0.72 |
| 12/24 | 1,313 | 1,331 | 1,310 | 1,310 | -0.76% | 657,400 | 2218億2077万 | +3.07% | 14.7 | 0.71 |
| 12/23 | 1,307 | 1,322 | 1,305 | 1,320 | +1.62% | 573,400 | 2235億1406万 | +4.27% | 14.81 | 0.72 |
| 12/22 | 1,311 | 1,311 | 1,294 | 1,299 | +0.46% | 877,600 | 2199億5816万 | +2.85% | 14.58 | 0.71 |
| 12/19 | 1,285 | 1,294 | 1,278 | 1,293 | +0.62% | 577,200 | 2189億4218万 | +2.62% | 14.51 | 0.7 |
| 12/18 | 1,285 | 1,291 | 1,275 | 1,285 | -0.62% | 435,100 | 2175億8755万 | +2.07% | 14.42 | 0.7 |
| 12/17 | 1,291 | 1,305 | 1,278 | 1,293 | +0.62% | 619,000 | 2189億4218万 | +2.78% | 14.51 | 0.7 |
| 12/16 | 1,316 | 1,317 | 1,284 | 1,285 | -2.95% | 734,300 | 2175億8755万 | +2.31% | 14.42 | 0.7 |
| 12/15 | 1,298 | 1,325 | 1,295 | 1,324 | +1.3% | 649,200 | 2241億9138万 | +5.41% | 14.86 | 0.72 |
| 12/12 | 1,288 | 1,309 | 1,284 | 1,307 | +2.59% | 652,000 | 2213億1279万 | +4.23% | 14.67 | 0.71 |
| 12/11 | 1,301 | 1,304 | 1,274 | 1,274 | -1.85% | 500,800 | 2157億2494万 | +1.84% | 14.3 | 0.69 |
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 | 1,229 8/4 | 691 12/1 | 11,104,000 4/1 | - | - | 1782億686万 3/31 |
| 2011年 3月期 | 1,017 4/30 | 618 3/15 | 3,692,000 6/11 | 1872億2766万 | 1137億7256万 | 1442億8998万 3/31 |
| 2012年 3月期 | 828 3/26 | 596 9/12 | 6,469,000 5/31 | 1524億3314万 | 1097億2240万 | 1399億9883万 3/30 |
| 2013年 3月期 | 799 5/10 | 459 10/11 | 3,898,000 3/8 | 1470億9430万 | 845億98万 | 1180億668万 3/29 |
| 2014年 3月期 | 1,013 12/30 | 611 4/4 | 3,287,000 6/14 | 1864億9127万 | 1124億8387万 | 1540億4090万 3/31 |
| 2015年 3月期 | 1,356 2/4 | 789 10/17 | 3,332,000 11/6 | 2424億5136万 | 1410億7236万 | 1826億8693万 3/31 |
| 2016年 3月期 | 1,661 10/30 | 1,036 3/1 | 2,630,100 11/27 | 2969億8503万 | 1852億3570万 | 1896億7987万 3/31 |
| 2017年 3月期 | 1,292 4/28 | 883 6/28 | 2,112,300 10/28 | 2310億822万 | 1578億7946万 | 1767億2783万 3/31 |
| 2018年 3月期 | 1,661 2/27 | 790 12/26 | 28,065,000 9/14 | 2969億8503万 | 1412億7946万 | 1423億4417万 12/28 |
| 2019年 12月期 | 1,101 12/13 | 730 6/3 | 2,531,000 7/30 | 1969億6313万 | 1305億9317万 | 1738億3482万 12/30 |
| 2020年 12月期 | 1,065 1/9 | 574 3/23 | 2,193,600 3/19 | 1905億2292万 | 1026億8559万 | 1251億5462万 12/30 |
| 2021年 12月期 | 1,020 8/13 8/12 | 723 1/5 | 24,359,800 9/30 | 1826億2375万 | 1294億144万 | 1456億7928万 12/30 |
| 2022年 12月期 | 1,137 3/25 | 883 1/4 | 3,574,000 7/28 | 2035億7177万 | 1580億9487万 | 1529億5517万 12/30 |
| 2023年 12月期 | 1,272 7/5 | 933 1/20 | 2,499,800 8/8 | 2152億1305万 | 1577億8897万 | 1800億5366万 12/29 |
| 2024年 12月期 | 1,361 2/13 2/9 | 858 12/23 | 3,301,400 2/9 | 2302億7120万 | 1452億1321万 | 1416億747万 12/30 |
| 2025年 12月期 | 1,364 12/26 | 732 4/7 | 2,929,800 8/6 | 2309億6453万 | 1238億8819万 | 2047億7645万 12/30 |
| 最新 | 2,267 2026/5/14 | 1,360,900 | 3838億6847万 | |||
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。
