旭化成（3407）の時価総額の推移
- 2010年3月31日
- 7055億1584万
- 2011年3月31日
- 7868億6757万
- 2012年3月30日
- 7167億3677万
- 2013年3月29日
- 8808億4284万
- 2014年3月31日
- 9809億6468万
- 2015年3月31日
- 1兆6050億
- 2016年3月31日
- 1兆629億
- 2017年3月31日
- 1兆5083億
- 2018年3月30日
- 1兆9531億
- 2019年3月29日
- 1兆5943億
- 2020年3月31日
- 1兆614億
- 2021年3月31日
- 1兆7691億
- 2022年3月31日
- 1兆4746億
- 2023年3月31日
- 1兆2834億
- 2024年3月29日
- 1兆5414億
- 2025年3月31日
- 1兆4218億
- 2026年3月31日
- 2兆468億
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 | 1,750 | 1,759 | 1,708 | 1,729 | -1.2% | 6,255,300 | 2兆3613億 | +9.36% | 14.66 | 1.12 |
| 05/13 | 1,655 | 1,760 | 1,646 | 1,750 | +5.74% | 10,306,000 | 2兆3900億 | +11.18% | 14.84 | 1.14 |
| 05/12 | 1,548 | 1,664 | 1,541 | 1,655 | +7.96% | 13,151,800 | 2兆2603億 | +5.68% | 14.03 | 1.07 |
| 05/11 | 1,522 | 1,547 | 1,517 | 1,533 | -0.26% | 4,652,500 | 2兆936億 | -1.98% | 13 | 1 |
| 05/08 | 1,539 | 1,543 | 1,507 | 1,537 | -0.58% | 5,504,700 | 2兆991億 | -1.66% | 13.03 | 1 |
| 05/07 | 1,565 | 1,581 | 1,537 | 1,546 | +1.38% | 6,643,100 | 2兆1114億 | -0.96% | 13.11 | 1 |
| 05/01 | 1,516 | 1,528 | 1,504 | 1,525 | -0.65% | 3,442,200 | 2兆827億 | -2.37% | 12.93 | 0.99 |
| 04/30 | 1,534 | 1,538 | 1,509 | 1,535 | -0.45% | 5,477,800 | 2兆964億 | -1.85% | 13.01 | 1 |
| 04/28 | 1,535 | 1,549 | 1,527 | 1,542 | +1.45% | 3,348,100 | 2兆1059億 | -1.47% | 13.07 | 1 |
| 04/27 | 1,520 | 1,536 | 1,505 | 1,520 | -0.46% | 2,929,300 | 2兆759億 | -2.81% | 12.89 | 0.99 |
| 04/24 | 1,535 | 1,545 | 1,508 | 1,527 | 0% | 3,198,300 | 2兆855億 | -2.24% | 12.95 | 0.99 |
| 04/23 | 1,514 | 1,533 | 1,488 | 1,527 | -0.46% | 4,912,400 | 2兆855億 | -2.3% | 12.95 | 0.99 |
| 04/22 | 1,551 | 1,552 | 1,528 | 1,534 | -1.6% | 4,113,900 | 2兆950億 | -2.17% | 13 | 1 |
| 04/21 | 1,564 | 1,578 | 1,559 | 1,559 | 0% | 2,982,900 | 2兆1292億 | -0.7% | 13.22 | 1.01 |
| 04/20 | 1,598 | 1,606 | 1,557 | 1,559 | -2.68% | 3,815,900 | 2兆1292億 | -0.83% | 13.22 | 1.01 |
| 04/17 | 1,612 | 1,618 | 1,591 | 1,602 | -0.62% | 4,380,700 | 2兆1879億 | +1.78% | 13.58 | 1.04 |
| 04/16 | 1,561 | 1,620 | 1,560 | 1,612 | +4.61% | 5,905,000 | 2兆2015億 | +2.28% | 13.67 | 1.05 |
| 04/15 | 1,608 | 1,631 | 1,541 | 1,541 | -2.1% | 10,197,600 | 2兆1046億 | -2.47% | 13.06 | 1 |
| 04/14 | 1,629 | 1,635 | 1,564 | 1,574 | -2.3% | 6,362,200 | 2兆1496億 | -0.69% | 13.34 | 1.02 |
| 04/13 | 1,630 | 1,635 | 1,601 | 1,611 | -1.53% | 5,012,700 | 2兆2002億 | +1.51% | 13.66 | 1.05 |
| 04/10 | 1,652 | 1,659 | 1,634 | 1,636 | -0.12% | 5,080,600 | 2兆2343億 | +2.83% | 13.87 | 1.06 |
| 04/09 | 1,664 | 1,668 | 1,633 | 1,638 | -0.73% | 5,463,400 | 2兆2371億 | +2.7% | 13.89 | 1.06 |
| 04/08 | 1,653 | 1,658 | 1,622 | 1,650 | +6.8% | 9,006,800 | 2兆2534億 | +3.32% | 13.99 | 1.07 |
| 04/07 | 1,555 | 1,557 | 1,529 | 1,545 | +0.39% | 4,369,300 | 2兆1100億 | -3.68% | 13.1 | 1 |
| 04/06 | 1,551 | 1,566 | 1,538 | 1,539 | -1.35% | 3,413,100 | 2兆1018億 | -4.88% | 13.05 | 1 |
| 04/03 | 1,560 | 1,573 | 1,551 | 1,560 | +0.97% | 2,305,800 | 2兆1305億 | -4.29% | 13.23 | 1.01 |
| 04/02 | 1,603 | 1,603 | 1,545 | 1,545 | -2.89% | 5,118,700 | 2兆1100億 | -5.79% | 13.1 | 1 |
| 04/01 | 1,570 | 1,597 | 1,543 | 1,591 | +5.43% | 6,510,600 | 2兆1729億 | -3.63% | 13.49 | 1.03 |
| 03/31 | 1,495 | 1,541 | 1,488 | 1,509 | +0.13% | 5,126,900 | 2兆609億 | -9.15% | 12.89 | 0.98 |
| 03/30 | 1,450 | 1,509 | 1,450 | 1,507 | -4.01% | 7,302,800 | 2兆581億 | -9.76% | 12.87 | 0.98 |
| 03/27 | 1,552 | 1,570 | 1,544 | 1,570 | +0.64% | 5,584,900 | 2兆1442億 | -6.66% | 13.41 | 1.02 |
| 03/26 | 1,582 | 1,582 | 1,545 | 1,560 | +0.13% | 3,495,300 | 2兆1305億 | -7.69% | 13.33 | 1.01 |
| 03/25 | 1,582 | 1,583 | 1,555 | 1,558 | +1.83% | 3,888,900 | 2兆1278億 | -8.19% | 13.31 | 1.01 |
| 03/24 | 1,519 | 1,535 | 1,505 | 1,530 | +3.73% | 5,010,900 | 2兆896億 | -10.16% | 13.07 | 0.99 |
| 03/23 | 1,514 | 1,517 | 1,459 | 1,475 | -5.08% | 7,747,400 | 2兆144億 | -13.84% | 12.6 | 0.96 |
| 03/19 | 1,567 | 1,582 | 1,545 | 1,554 | -5.01% | 10,100,300 | 2兆1223億 | -9.81% | 13.27 | 1.01 |
| 03/18 | 1,612 | 1,638 | 1,610 | 1,636 | +2.44% | 4,439,900 | 2兆2343億 | -5.49% | 13.98 | 1.06 |
| 03/17 | 1,620 | 1,637 | 1,594 | 1,597 | +0.13% | 4,006,900 | 2兆1811億 | -7.95% | 13.64 | 1.04 |
| 03/16 | 1,588 | 1,605 | 1,572 | 1,595 | -1.36% | 5,769,700 | 2兆1783億 | -8.28% | 13.62 | 1.04 |
| 03/13 | 1,594 | 1,645 | 1,594 | 1,617 | -2% | 8,123,200 | 2兆2084億 | -7.12% | 13.81 | 1.05 |
| 03/12 | 1,641 | 1,669 | 1,626 | 1,650 | -3.51% | 7,716,600 | 2兆2534億 | -5.17% | 14.09 | 1.07 |
| 03/11 | 1,726 | 1,732 | 1,700 | 1,710 | +2.46% | 4,046,400 | 2兆3354億 | -1.44% | 14.61 | 1.11 |
| 03/10 | 1,671 | 1,690 | 1,655 | 1,669 | +2.33% | 6,265,800 | 2兆2794億 | -3.25% | 14.26 | 1.08 |
| 03/09 | 1,592 | 1,631 | 1,573 | 1,631 | -4.73% | 6,707,200 | 2兆2275億 | -5.06% | 13.93 | 1.06 |
| 03/06 | 1,700 | 1,718 | 1,689 | 1,712 | -0.7% | 4,953,300 | 2兆3381億 | 0% | 14.62 | 1.11 |
| 03/05 | 1,771 | 1,780 | 1,712 | 1,724 | +1.47% | 7,272,600 | 2兆3545億 | +1.23% | 14.73 | 1.12 |
| 03/04 | 1,750 | 1,771 | 1,668 | 1,699 | -6.96% | 7,773,300 | 2兆3204億 | +0.35% | 14.51 | 1.1 |
| 03/03 | 1,850 | 1,874 | 1,823 | 1,826 | -3.13% | 5,940,200 | 2兆4938億 | +8.37% | 15.6 | 1.19 |
| 03/02 | 1,829 | 1,889 | 1,816 | 1,885 | +2.17% | 5,966,100 | 2兆5744億 | +12.67% | 16.1 | 1.22 |
| 02/27 | 1,799 | 1,845 | 1,781 | 1,845 | +1.88% | 9,724,100 | 2兆5198億 | +11.28% | 15.76 | 1.2 |
| 02/26 | 1,835 | 1,842 | 1,800 | 1,811 | -0.49% | 4,856,900 | 2兆4733億 | +10.16% | 15.47 | 1.18 |
| 02/25 | 1,816 | 1,839 | 1,799 | 1,820 | -0.71% | 6,236,700 | 2兆4856億 | +11.59% | 15.55 | 1.18 |
| 02/24 | 1,756 | 1,833 | 1,750 | 1,833 | +5.34% | 6,065,800 | 2兆5034億 | +13.22% | 15.66 | 1.19 |
| 02/20 | 1,772 | 1,779 | 1,740 | 1,740 | -3.17% | 4,501,100 | 2兆3764億 | +8.34% | 14.86 | 1.13 |
| 02/19 | 1,779 | 1,801 | 1,763 | 1,797 | +1.01% | 5,445,100 | 2兆4542億 | +12.52% | 15.35 | 1.17 |
| 02/18 | 1,744 | 1,783 | 1,729 | 1,779 | +2.77% | 5,831,800 | 2兆4296億 | +12.31% | 15.2 | 1.16 |
| 02/17 | 1,724 | 1,741 | 1,712 | 1,731 | +0.58% | 3,598,400 | 2兆3641億 | +10.11% | 14.79 | 1.12 |
| 02/16 | 1,733 | 1,743 | 1,716 | 1,721 | -0.92% | 2,286,200 | 2兆3504億 | +10.32% | 14.7 | 1.12 |
| 02/13 | 1,739 | 1,755 | 1,728 | 1,737 | -1.47% | 5,347,300 | 2兆3723億 | +12.06% | 14.84 | 1.13 |
| 02/12 | 1,755 | 1,775 | 1,739 | 1,763 | +1.56% | 6,468,000 | 2兆4078億 | +14.63% | 15.06 | 1.15 |
| 02/10 | 1,751 | 1,754 | 1,727 | 1,736 | -0.8% | 5,789,100 | 2兆3709億 | +13.69% | 14.83 | 1.13 |
| 02/09 | 1,750 | 1,755 | 1,721 | 1,750 | +3.18% | 6,415,900 | 2兆3900億 | +15.59% | 14.95 | 1.14 |
| 02/06 | 1,640 | 1,704 | 1,638 | 1,696 | +3.41% | 6,804,200 | 2兆3163億 | +13.07% | 14.49 | 1.1 |
| 02/05 | 1,706 | 1,746 | 1,640 | 1,640 | +2.89% | 11,518,900 | 2兆2398億 | +10.29% | 14.01 | 1.07 |
| 02/04 | 1,515 | 1,648 | 1,502 | 1,594 | +4.8% | 14,126,500 | 2兆1770億 | +7.92% | 13.62 | 1.04 |
| 02/03 | 1,498 | 1,521 | 1,491 | 1,521 | +3.96% | 5,959,500 | 2兆773億 | +3.61% | 12.99 | 0.99 |
| 02/02 | 1,521 | 1,521 | 1,463 | 1,463 | -2.47% | 4,335,900 | 1兆9980億 | +0.07% | 12.5 | 0.95 |
| 01/30 | 1,479 | 1,500 | 1,472 | 1,500 | +0.87% | 4,060,400 | 2兆486億 | +2.81% | 12.81 | 0.97 |
| 01/29 | 1,462 | 1,490 | 1,452 | 1,487 | +1.5% | 3,651,900 | 2兆308億 | +2.27% | 12.7 | 0.97 |
| 01/28 | 1,475 | 1,479 | 1,458 | 1,465 | -2.07% | 4,500,800 | 2兆8億 | +1.03% | 12.51 | 0.95 |
| 01/27 | 1,474 | 1,502 | 1,473 | 1,496 | +0.74% | 3,670,100 | 2兆431億 | +3.46% | 12.78 | 0.97 |
| 01/26 | 1,489 | 1,500 | 1,476 | 1,485 | -2.69% | 4,834,800 | 2兆281億 | +2.98% | 12.69 | 0.96 |
| 01/23 | 1,515 | 1,528 | 1,502 | 1,526 | +1.19% | 4,101,800 | 2兆841億 | +6.05% | 13.04 | 0.99 |
| 01/22 | 1,502 | 1,526 | 1,498 | 1,508 | +0.94% | 3,729,100 | 2兆595億 | +5.16% | 12.88 | 0.98 |
| 01/21 | 1,480 | 1,497 | 1,475 | 1,494 | +0.07% | 3,267,000 | 2兆404億 | +4.55% | 12.76 | 0.97 |
| 01/20 | 1,516 | 1,522 | 1,491 | 1,493 | -2.1% | 4,390,300 | 2兆390億 | +4.85% | 12.75 | 0.97 |
| 01/19 | 1,491 | 1,530 | 1,471 | 1,525 | +0.66% | 5,028,400 | 2兆827億 | +7.39% | 13.03 | 0.99 |
| 01/16 | 1,489 | 1,516 | 1,482 | 1,515 | +1.61% | 5,108,300 | 2兆691億 | +7.14% | 12.94 | 0.98 |
| 01/15 | 1,489 | 1,516 | 1,484 | 1,491 | -0.13% | 5,516,400 | 2兆363億 | +5.82% | 12.74 | 0.97 |
| 01/14 | 1,470 | 1,493 | 1,464 | 1,493 | +2.12% | 3,842,400 | 2兆390億 | +6.49% | 12.75 | 0.97 |
| 01/13 | 1,470 | 1,475 | 1,450 | 1,462 | +1.25% | 4,522,400 | 1兆9967億 | +4.73% | 12.49 | 0.95 |
| 01/09 | 1,457 | 1,469 | 1,444 | 1,444 | -0.82% | 4,967,400 | 1兆9721億 | +4.03% | 12.33 | 0.94 |
| 01/08 | 1,436 | 1,470 | 1,424 | 1,456 | 0% | 4,656,500 | 1兆9885億 | +5.35% | 12.44 | 0.95 |
| 01/07 | 1,450 | 1,461 | 1,440 | 1,456 | -0.88% | 3,606,800 | 1兆9885億 | +6.05% | 12.44 | 0.95 |
| 01/06 | 1,435 | 1,470 | 1,434 | 1,469 | +3.45% | 4,895,400 | 2兆62億 | +7.46% | 12.55 | 0.95 |
| 01/05 | 1,431 | 1,434 | 1,415 | 1,420 | +2.23% | 4,353,800 | 1兆9393億 | +4.41% | 12.13 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 1,380 | 1,395 | 1,379 | 1,389 | -0.07% | 2,724,300 | 1兆8970億 | +2.51% | 11.88 | 0.94 |
| 12/29 | 1,397 | 1,407 | 1,378 | 1,390 | +0.87% | 2,683,600 | 1兆8983億 | +2.89% | 11.89 | 0.94 |
| 12/26 | 1,383 | 1,386 | 1,374 | 1,378 | +0.44% | 1,410,600 | 1兆8820億 | +2.3% | 11.79 | 0.93 |
| 12/25 | 1,386 | 1,386 | 1,372 | 1,372 | -0.15% | 1,121,400 | 1兆8738億 | +2.08% | 11.74 | 0.93 |
| 12/24 | 1,385 | 1,390 | 1,368 | 1,374 | -0.65% | 2,027,200 | 1兆8765億 | +2.54% | 11.75 | 0.93 |
| 12/23 | 1,378 | 1,388 | 1,374 | 1,383 | -0.14% | 2,275,000 | 1兆8888億 | +3.6% | 11.83 | 0.94 |
| 12/22 | 1,400 | 1,403 | 1,381 | 1,385 | +0.14% | 2,649,100 | 1兆8915億 | +4.06% | 11.85 | 0.94 |
| 12/19 | 1,380 | 1,405 | 1,380 | 1,383 | +0.8% | 4,592,300 | 1兆8888億 | +4.22% | 11.83 | 0.94 |
| 12/18 | 1,385 | 1,387 | 1,366 | 1,372 | -1.65% | 4,501,800 | 1兆8738億 | +3.7% | 11.74 | 0.93 |
| 12/17 | 1,385 | 1,402 | 1,376 | 1,395 | +0.14% | 6,089,000 | 1兆9052億 | +5.76% | 11.93 | 0.95 |
| 12/16 | 1,418 | 1,427 | 1,393 | 1,393 | -0.85% | 5,781,200 | 1兆9024億 | +6.01% | 11.92 | 0.94 |
| 12/15 | 1,393 | 1,406 | 1,382 | 1,405 | +0.5% | 4,142,200 | 1兆9188億 | +7.25% | 12.02 | 0.95 |
| 12/12 | 1,385 | 1,402 | 1,375 | 1,398 | +3.17% | 4,976,400 | 1兆9093億 | +7.21% | 11.96 | 0.95 |
| 12/11 | 1,398 | 1,398 | 1,355 | 1,355 | -2.66% | 4,349,100 | 1兆8505億 | +4.31% | 11.59 | 0.92 |
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 3/30 | 340 4/1 | 14,306,000 9/9 | - | - | 7055億1584万 3/31 |
| 2011年 3月期 | 598 2/4 | 410 8/27 | 26,841,000 2/4 | 8387億6436万 | 5750億7256万 | 7868億6757万 3/31 |
| 2012年 3月期 | 571 4/4 | 435 11/22 | 31,383,000 3/13 | 8008億9373万 | 6101億3796万 | 7167億3677万 3/30 |
| 2013年 3月期 | 650 3/21 | 386 8/3 | 13,356,000 2/5 | 9117億40万 | 5414億977万 | 8808億4284万 3/29 |
| 2014年 3月期 | 863 1/9 | 581 4/4 | 17,485,000 2/6 | 1兆2104億 | 8149億1989万 | 9809億6468万 3/31 |
| 2015年 3月期 | 1,260 3/19 | 653 4/11 | 19,991,000 10/15 | 1兆7672億 | 9159億846万 | 1兆6050億 3/31 |
| 2016年 3月期 | 1,184 4/9 | 612 3/1 | 64,541,000 10/15 | 1兆6606億 | 8584億119万 | 1兆629億 3/31 |
| 2017年 3月期 | 1,132 3/2 | 652 6/16 | 14,516,000 4/1 | 1兆5877億 | 9145億584万 | 1兆5083億 3/31 |
| 2018年 3月期 | 1,572 1/9 | 1,005 4/17 | 13,574,100 11/8 | 2兆2049億 | 1兆4096億 | 1兆9531億 3/30 |
| 2019年 3月期 | 1,765 10/2 | 1,054 12/26 | 13,513,000 10/30 | 2兆4756億 | 1兆4783億 | 1兆5943億 3/29 |
| 2020年 3月期 | 1,295 11/8 | 606 3/19 3/18 | 21,764,000 3/30 | 1兆8051億 | 8447億2281万 | 1兆614億 3/31 |
| 2021年 3月期 | 1,380 3/19 | 684 4/22 | 14,435,500 5/29 | 1兆9236億 | 9534億4950万 | 1兆7691億 3/31 |
| 2022年 3月期 | 1,295 6/7 | 947 3/8 | 12,108,200 3/18 | 1兆8051億 | 1兆3200億 | 1兆4746億 3/31 |
| 2023年 3月期 | 1,104 6/9 | 894 3/23 | 17,012,600 10/28 | 1兆5389億 | 1兆2461億 | 1兆2834億 3/31 |
| 2024年 3月期 | 1,148 3/22 | 896 10/4 | 17,164,300 11/7 | 1兆6002億 | 1兆2489億 | 1兆5414億 3/29 |
| 2025年 3月期 | 1,169 5/9 | 901 8/5 | 18,156,600 11/1 | 1兆6295億 | 1兆2559億 | 1兆4218億 3/31 |
| 2026年 3月期 | 1,889 3/2 | 880 4/7 | 14,126,500 2/4 | 2兆5799億 | 1兆2018億 | 2兆468億 3/31 |
| 最新 | 1,729 2026/5/14 | 6,255,300 | 2兆3613億 | |||
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。
