日東紡績（3110）の時価総額の推移
- 2010年3月31日
- 495億3540万
- 2011年3月31日
- 482億9701万
- 2012年3月30日
- 804億9502万
- 2013年3月29日
- 891億6372万
- 2014年3月31日
- 956億5776万
- 2015年3月31日
- 926億4252万
- 2016年3月31日
- 727億676万
- 2017年3月31日
- 1084億6488万
- 2018年3月30日
- 875億485万
- 2019年3月29日
- 768億2839万
- 2020年3月31日
- 1852億6734万
- 2021年3月31日
- 1561億6293万
- 2022年3月31日
- 1094億800万
- 2023年3月31日
- 733億6545万
- 2024年3月29日
- 2173億5838万
- 2025年3月31日
- 1514億5221万
- 2026年3月31日
- 6822億3194万
2026/02/16～2026/07/13
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 | ||||||||||
| 07/13 | 3,425 | 3,680 | 3,370 | 3,400 | -1.31% | 3,984,800 | 1282億5824万 | -11.13% | 36.41 | 3.57 |
| 07/10 | 3,530 | 3,630 | 3,445 | 3,445 | -1.01% | 3,450,800 | 1299億5577万 | -10.26% | 36.89 | 3.61 |
| 07/09 | 3,650 | 3,725 | 3,480 | 3,480 | -1% | 4,549,900 | 1312億7608万 | -9.91% | 37.26 | 3.65 |
| 07/08 | 3,430 | 3,710 | 3,405 | 3,515 | -1.54% | 5,055,200 | 1325億9638万 | -9.64% | 37.64 | 3.69 |
| 07/07 | 3,865 | 3,870 | 3,525 | 3,570 | +1.56% | 6,927,600 | 1346億7115万 | -9.02% | 38.23 | 3.74 |
| 07/06 | 3,605 | 3,620 | 3,430 | 3,515 | -3.03% | 5,009,700 | 1325億9638万 | -11.15% | 37.64 | 3.69 |
| 07/03 | 3,530 | 3,660 | 3,395 | 3,625 | -0.28% | 4,942,000 | 1367億4591万 | -9.58% | 38.81 | 3.8 |
| 07/02 | 3,855 | 3,860 | 3,570 | 3,635 | -7.97% | 6,260,500 | 1371億2314万 | -10.16% | 38.92 | 3.81 |
| 07/01 | 4,320 | 4,325 | 3,805 | 3,950 | -8.46% | 8,278,200 | 1490億589万 | -3.23% | 42.29 | 4.14 |
| 07/01 | 株式分割 1→5 | |||||||||
| 06/30 | 4,455 | 4,460 | 4,060 | 4,315 | -5.79% | 7,743,100 | 1627億7479万 | +4.99% | 46.2 | 4.52 |
| 06/29 | 3,875 | 4,580 | 3,730 | 4,580 | +16.66% | 9,613,400 | 1727億7139万 | +10.49% | 49.04 | 4.8 |
| 06/26 | 3,988 | 4,016 | 3,776 | 3,926 | -3.96% | 7,342,500 | 7405億272万 | -6.12% | 42.04 | 4.12 |
| 06/25 | 4,302 | 4,304 | 4,006 | 4,088 | +2.15% | 6,531,000 | 7710億5836万 | -3.31% | 43.77 | 4.29 |
| 06/24 | 3,874 | 4,132 | 3,840 | 4,002 | +3.25% | 8,294,000 | 7548億3747万 | -5.61% | 42.85 | 4.2 |
| 06/23 | 4,236 | 4,236 | 3,820 | 3,876 | -6.29% | 9,834,000 | 7310億7197万 | -8.78% | 41.5 | 4.06 |
| 06/22 | 4,054 | 4,306 | 4,006 | 4,136 | +6.05% | 8,568,500 | 7801億1188万 | -3.07% | 44.29 | 4.34 |
| 06/19 | 3,900 | 3,958 | 3,770 | 3,900 | +1.62% | 11,506,500 | 7355億9873万 | -8.94% | 41.76 | 4.09 |
| 06/18 | 4,250 | 4,268 | 3,838 | 3,838 | -9.35% | 13,039,000 | 7239億460万 | -11.12% | 41.09 | 4.02 |
| 06/17 | 4,138 | 4,326 | 4,120 | 4,234 | -2.4% | 8,729,500 | 7985億9616万 | -3.2% | 45.34 | 4.44 |
| 06/16 | 4,052 | 4,498 | 3,944 | 4,338 | +11.46% | 18,439,000 | 8182億1213万 | -1.65% | 46.45 | 4.55 |
| 06/15 | 3,916 | 4,036 | 3,890 | 3,892 | +5.88% | 9,265,000 | 7340億8981万 | -12.93% | 41.67 | 4.08 |
| 06/12 | 3,620 | 3,862 | 3,620 | 3,676 | +6.06% | 11,208,000 | 6933億4896万 | -19.16% | 39.36 | 3.85 |
| 06/11 | 3,334 | 3,526 | 3,280 | 3,466 | -2.86% | 8,629,500 | 6537億3979万 | -25.35% | 37.11 | 3.63 |
| 06/10 | 3,600 | 3,614 | 3,408 | 3,568 | -2.73% | 9,786,500 | 6729億7853万 | -25.04% | 38.2 | 3.74 |
| 06/09 | 3,780 | 3,796 | 3,526 | 3,668 | -1.82% | 11,860,000 | 6918億4004万 | -24.25% | 39.27 | 3.85 |
| 06/08 | 3,646 | 3,740 | 3,576 | 3,736 | -7.75% | 15,563,000 | 7046億6586万 | -24.13% | 40 | 3.92 |
| 06/05 | 4,054 | 4,074 | 3,858 | 4,050 | -2.5% | 10,325,000 | 7638億9099万 | -19% | 43.36 | 4.25 |
| 06/04 | 4,200 | 4,242 | 3,910 | 4,154 | -4.59% | 13,482,500 | 7835億695万 | -17.86% | 44.48 | 4.36 |
| 06/03 | 4,480 | 4,568 | 4,222 | 4,354 | -0.59% | 10,534,500 | 8212億2997万 | -14.79% | 46.62 | 4.57 |
| 06/02 | 4,502 | 4,562 | 4,252 | 4,380 | -9.65% | 13,180,500 | 8261億3396万 | -14.79% | 46.9 | 4.59 |
| 06/01 | 4,520 | 5,080 | 4,452 | 4,848 | +6.93% | 12,112,000 | 9144億581万 | -6.5% | 51.91 | 5.08 |
| 05/29 | 4,502 | 4,604 | 4,294 | 4,534 | -0.18% | 12,215,500 | 8551億8068万 | -12.84% | 48.55 | 4.75 |
| 05/28 | 4,588 | 4,644 | 4,300 | 4,542 | -2.53% | 11,149,500 | 8566億8960万 | -13.24% | 48.63 | 4.76 |
| 05/27 | 5,148 | 5,178 | 4,606 | 4,660 | -10% | 16,001,500 | 8789億4617万 | -11.63% | 49.9 | 4.89 |
| 05/26 | 5,612 | 5,620 | 5,132 | 5,178 | -6.06% | 13,802,000 | 9766億4878万 | -2.36% | 55.44 | 5.43 |
| 05/25 | 5,132 | 5,718 | 5,026 | 5,512 | +8.89% | 16,168,500 | 1兆396億 | +3.84% | 59.02 | 5.78 |
| 05/22 | 4,568 | 5,278 | 4,558 | 5,062 | +14.94% | 17,973,500 | 9547億6943万 | -4.9% | 54.2 | 5.31 |
| 05/21 | 4,348 | 4,568 | 4,186 | 4,404 | +4.41% | 8,483,000 | 8306億6072万 | -17.71% | 47.16 | 4.62 |
| 05/20 | 4,282 | 4,408 | 4,086 | 4,218 | -2.27% | 7,900,000 | 7955億7832万 | -21.82% | 45.16 | 4.42 |
| 05/19 | 4,392 | 4,414 | 4,206 | 4,316 | -5.06% | 9,848,500 | 8140億6259万 | -20.5% | 46.21 | 4.53 |
| 05/18 | 4,814 | 4,816 | 4,450 | 4,546 | -4.9% | 9,913,500 | 8574億4406万 | -16.66% | 48.68 | 4.77 |
| 05/15 | 5,230 | 5,310 | 4,690 | 4,780 | -8.74% | 11,200,500 | 9015億7998万 | -12.25% | 51.18 | 5.01 |
| 05/14 | 5,206 | 5,526 | 5,200 | 5,238 | +1.55% | 11,945,500 | 9879億6568万 | -3.39% | 56.09 | 5.49 |
| 05/13 | 5,340 | 5,470 | 5,080 | 5,158 | -11.07% | 19,136,000 | 9728億7647万 | -4.06% | 55.23 | 5.41 |
| 05/12 | 5,998 | 6,080 | 5,674 | 5,800 | -0.31% | 10,399,000 | 1兆939億 | +8.9% | 62.1 | 6.08 |
| 05/11 | 6,000 | 6,100 | 5,700 | 5,818 | -4.31% | 12,090,000 | 1兆973億 | +10.59% | 62.3 | 6.1 |
| 05/08 | 6,140 | 6,190 | 5,938 | 6,080 | -4.85% | 8,597,000 | 1兆1467億 | +17.4% | 65.1 | 6.38 |
| 05/07 | 6,000 | 6,580 | 6,000 | 6,390 | +13.46% | 12,156,500 | 1兆2052億 | +25.47% | 68.42 | 6.7 |
| 05/01 | 5,708 | 5,824 | 5,532 | 5,632 | -1.33% | 9,227,500 | 1兆622億 | +12.42% | 60.3 | 5.91 |
| 04/30 | 5,620 | 5,798 | 5,568 | 5,708 | +1.17% | 10,142,500 | 1兆766億 | +15.1% | 61.12 | 5.99 |
| 04/28 | 5,422 | 5,660 | 5,334 | 5,642 | +3.14% | 8,513,500 | 1兆641億 | +14.91% | 60.41 | 5.92 |
| 04/27 | 5,480 | 5,588 | 5,276 | 5,470 | -0.11% | 9,728,500 | 1兆317億 | +12.9% | 58.57 | 5.74 |
| 04/24 | 5,294 | 5,564 | 5,250 | 5,476 | +7.16% | 12,358,500 | 1兆328億 | +14.39% | 58.63 | 5.74 |
| 04/23 | 5,586 | 5,630 | 5,082 | 5,110 | -6.96% | 12,807,000 | 9638億2295万 | +7.81% | 54.71 | 5.36 |
| 04/22 | 5,288 | 5,502 | 5,108 | 5,492 | +3.78% | 8,555,000 | 1兆358億 | +16.5% | 58.8 | 5.76 |
| 04/21 | 5,370 | 5,538 | 5,268 | 5,292 | -0.97% | 8,802,500 | 9981億5089万 | +13.54% | 56.66 | 5.55 |
| 04/20 | 5,460 | 5,570 | 5,322 | 5,344 | -2.87% | 8,447,500 | 1兆79億 | +15.55% | 57.22 | 5.6 |
| 04/17 | 5,364 | 5,594 | 5,336 | 5,502 | +1.74% | 13,283,500 | 1兆377億 | +19.92% | 58.91 | 5.77 |
| 04/16 | 5,370 | 5,488 | 5,216 | 5,408 | +2.04% | 13,590,500 | 1兆200億 | +19.09% | 57.91 | 5.67 |
| 04/15 | 6,020 | 6,020 | 5,288 | 5,300 | -9.99% | 17,102,000 | 9996億5981万 | +17.67% | 56.75 | 5.56 |
| 04/14 | 5,992 | 6,190 | 5,864 | 5,888 | +1.66% | 12,291,000 | 1兆1105億 | +31.96% | 63.05 | 6.17 |
| 04/13 | 5,514 | 5,846 | 5,434 | 5,792 | +5.58% | 18,715,000 | 1兆924億 | +31.91% | 62.02 | 6.07 |
| 04/10 | 5,300 | 5,518 | 5,250 | 5,486 | +8.46% | 14,630,500 | 1兆347億 | +26.11% | 58.74 | 5.75 |
| 04/09 | 4,880 | 5,258 | 4,840 | 5,058 | +1.77% | 14,183,500 | 9540億1497万 | +17.19% | 54.16 | 5.3 |
| 04/08 | 4,700 | 4,986 | 4,638 | 4,970 | +14.73% | 13,393,000 | 9374億1684万 | +15.9% | 53.22 | 5.21 |
| 04/07 | 4,204 | 4,424 | 4,180 | 4,332 | +4.34% | 9,331,000 | 8170億8043万 | +1.31% | 46.38 | 4.54 |
| 04/06 | 4,100 | 4,256 | 4,054 | 4,152 | +1.37% | 6,712,500 | 7831億2972万 | -3.53% | 44.46 | 4.35 |
| 04/03 | 4,040 | 4,170 | 4,024 | 4,096 | +4.44% | 5,852,000 | 7725億6728万 | -5.6% | 43.86 | 4.29 |
| 04/02 | 4,194 | 4,224 | 3,898 | 3,922 | -6.04% | 9,844,500 | 7397億4826万 | -10.44% | 41.99 | 4.11 |
| 04/01 | 4,068 | 4,174 | 3,980 | 4,174 | +11.37% | 7,278,500 | 7872億7926万 | -6.08% | 44.69 | 4.38 |
| 03/31 | 3,712 | 3,846 | 3,666 | 3,748 | -5.16% | 8,506,000 | 7069億2924万 | -16.45% | 16.33 | 3.93 |
| 03/30 | 4,016 | 4,048 | 3,874 | 3,952 | -8.09% | 9,968,500 | 7454億671万 | -12.29% | 17.22 | 4.14 |
| 03/27 | 4,188 | 4,316 | 4,064 | 4,300 | -1.42% | 6,931,500 | 8110億4475万 | -4.83% | 18.74 | 4.51 |
| 03/26 | 4,432 | 4,606 | 4,292 | 4,362 | -2.46% | 8,819,000 | 8227億3889万 | -3.39% | 19.01 | 4.57 |
| 03/25 | 4,300 | 4,498 | 4,254 | 4,472 | +11.24% | 8,270,500 | 8434億8654万 | -0.86% | 19.49 | 4.69 |
| 03/24 | 4,184 | 4,206 | 3,874 | 4,020 | -0.1% | 7,718,000 | 7582億3254万 | -10.63% | 17.52 | 4.22 |
| 03/23 | 4,156 | 4,216 | 3,942 | 4,024 | -6.77% | 9,914,500 | 7589億8700万 | -10.56% | 17.54 | 4.22 |
| 03/19 | 4,388 | 4,440 | 4,180 | 4,316 | -3.23% | 8,205,500 | 8140億6259万 | -4.13% | 18.81 | 4.53 |
| 03/18 | 4,214 | 4,460 | 4,180 | 4,460 | +7.21% | 6,248,000 | 8412億2316万 | -0.42% | 19.44 | 4.68 |
| 03/17 | 4,530 | 4,562 | 4,160 | 4,160 | -4.94% | 8,481,500 | 7846億3864万 | -6.37% | 18.13 | 4.36 |
| 03/16 | 4,382 | 4,482 | 4,274 | 4,376 | -1.17% | 8,858,500 | 8253億7950万 | -0.82% | 19.07 | 4.59 |
| 03/13 | 4,176 | 4,430 | 4,156 | 4,428 | +2.03% | 7,716,000 | 8351億8748万 | +1.21% | 19.3 | 4.64 |
| 03/12 | 4,302 | 4,438 | 4,248 | 4,340 | -3.04% | 9,641,500 | 8185億8936万 | +0.25% | 18.91 | 4.55 |
| 03/11 | 4,430 | 4,640 | 4,412 | 4,476 | +5.72% | 11,215,500 | 8442億4100万 | +4.65% | 19.51 | 4.69 |
| 03/10 | 4,400 | 4,520 | 4,162 | 4,234 | +2.37% | 15,195,500 | 7985億9616万 | +0.52% | 18.45 | 4.44 |
| 03/09 | 4,270 | 4,462 | 3,816 | 4,136 | -13.15% | 21,655,000 | 7801億1188万 | -0.6% | 18.02 | 4.34 |
| 03/06 | 4,440 | 4,764 | 4,436 | 4,762 | +2.63% | 12,898,000 | 8981億8491万 | +15.72% | 20.75 | 4.99 |
| 03/05 | 4,494 | 4,806 | 4,430 | 4,640 | +6.72% | 19,650,000 | 8751億7387万 | +14.68% | 20.22 | 4.87 |
| 03/04 | 4,494 | 4,754 | 4,222 | 4,348 | -6.82% | 17,970,000 | 8200億9828万 | +9.14% | 18.95 | 4.56 |
| 03/03 | 4,936 | 5,484 | 4,620 | 4,666 | -7.16% | 22,423,000 | 8800億7786万 | +18.55% | 20.33 | 4.89 |
| 03/02 | 4,740 | 5,196 | 4,712 | 5,026 | -0.28% | 13,881,000 | 9479億7929万 | +29.34% | 21.9 | 5.27 |
| 02/27 | 4,994 | 5,100 | 4,778 | 5,040 | -1.06% | 14,770,500 | 9506億1990万 | +31.73% | 21.96 | 5.28 |
| 02/26 | 5,466 | 5,510 | 4,968 | 5,094 | -7.98% | 23,359,500 | 9608億511万 | +35.73% | 22.2 | 5.34 |
| 02/25 | 5,200 | 5,732 | 5,100 | 5,536 | +5.65% | 28,247,500 | 1兆441億 | +50.8% | 24.12 | 5.8 |
| 02/24 | 4,602 | 5,240 | 4,502 | 5,240 | +23.58% | 26,549,500 | 9883億4291万 | +46.61% | 22.83 | 5.49 |
| 02/20 | 4,238 | 4,478 | 4,222 | 4,240 | -0.24% | 7,870,500 | 7997億2785万 | +21.84% | 18.48 | 4.45 |
| 02/19 | 4,232 | 4,310 | 4,120 | 4,250 | +0.47% | 8,024,500 | 8016億1400万 | +24.38% | 18.52 | 4.46 |
| 02/18 | 4,280 | 4,386 | 4,188 | 4,230 | -0.94% | 9,478,000 | 7978億4170万 | +26.23% | 18.43 | 4.44 |
| 02/17 | 4,078 | 4,296 | 3,990 | 4,270 | +3.09% | 11,203,500 | 8053億8630万 | +30.06% | 18.61 | 4.48 |
| 02/16 | 4,026 | 4,210 | 3,924 | 4,142 | +2.58% | 11,382,000 | 7812億4357万 | +28.95% | 18.05 | 4.34 |
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 | 209 4/30 | 134 11/27 | 34,298,000 1/18 | - | - | 495億3540万 3/31 |
| 2011年 3月期 | 274 2/17 | 136 3/15 | 7,261,000 5/12 | 678億6349万 | 336億8407万 | 482億9701万 3/31 |
| 2012年 3月期 | 357 11/18 | 167 6/7 | 66,115,000 11/18 | 884億2068万 | 413億6205万 | 804億9502万 3/30 |
| 2013年 3月期 | 378 1/11 | 213 7/26 6/4 | 3,858,000 3/8 | 936億2190万 | 527億5520万 | 891億6372万 3/29 |
| 2014年 3月期 | 560 12/3 | 281 6/13 | 7,292,000 12/13 | 1386億9912万 | 695億9723万 | 956億5776万 3/31 |
| 2015年 3月期 | 500 2/26 | 348 10/21 | 1,790,000 2/6 | 1238億3878万 | 861億9179万 | 926億4252万 3/31 |
| 2016年 3月期 | 687 8/6 | 309 1/18 | 31,474,000 9/30 | 1701億5448万 | 765億3236万 | 727億676万 3/31 |
| 2017年 3月期 | 569 3/28 | 302 6/16 | 4,407,000 11/4 | 1136億1653万 | 747億9862万 | 1084億6488万 3/31 |
| 2018年 3月期 | 779 3,895 11/2 | 430 2,150 3/26 | 3,215,500 643,100 2/8 | 1555億4881万 | 858億6135万 | 875億485万 3/30 |
| 2019年 3月期 | 563 2,815 7/31 | 317 1,586 12/25 | 2,494,500 498,900 5/31 | 1124億1846万 | 633億3772万 | 768億2839万 3/29 |
| 2020年 3月期 | 1,062 5,310 2/13 | 380 1,900 6/4 | 3,421,500 684,300 3/18 | 2120億5756万 | 758億7747万 | 1852億6734万 3/31 |
| 2021年 3月期 | 1,220 6,100 5/29 | 727 3,635 11/9 | 3,070,000 614,000 8/11 | 2436億662万 | 1451億6558万 | 1561億6293万 3/31 |
| 2022年 3月期 | 827 4,135 4/2 | 498 2,491 3/9 | 3,738,500 747,700 7/14 | 1651億3334万 | 994億7936万 | 1094億800万 3/31 |
| 2023年 3月期 | 564 2,816 4/5 2,818 4/4 | 370 1,849 12/23 | 5,056,500 1,011,300 11/9 | 1124億5840万 | 738億4076万 | 733億6545万 3/31 |
| 2024年 3月期 | 1,266 6,330 3/26 | 358 1,794 5/22 1,790 5/18 他2件 | 8,180,500 1,636,100 2/20 | 2387億8666万 | 676億7508万 | 2173億5838万 3/29 |
| 2025年 3月期 | 1,534 7,670 10/30 | 818 4,090 3/31 | 12,558,000 2,511,600 11/5 | 2893億3550万 | 1542億8711万 | 1514億5221万 3/31 |
| 2026年 3月期 | 5,732 28,660 2/25 | 605 3,025 4/7 | 28,247,500 5,649,500 2/25 | 1兆811億 | 1141億1211万 | 6822億3194万 3/31 |
| 最新 | 3,400 2026/7/13 | 3,984,800 | 6412億9120万 | |||
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。
