信和（3447）の時価総額の推移
- 2018年3月30日
- 143億5372万
- 2019年3月29日
- 142億1262万
- 2020年3月31日
- 103億1329万
- 2021年3月31日
- 120億8627万
- 2022年3月31日
- 109億4986万
- 2023年3月31日
- 100億163万
- 2024年3月29日
- 105億1559万
- 2025年3月31日
- 103億7231万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 980 | 980 | 962 | 972 | -0.82% | 54,000 | 137億811万 | -2.8% | 7.75 | 0.78 |
| 05/07 | 976 | 984 | 968 | 980 | +1.55% | 34,200 | 138億2094万 | -2% | 7.81 | 0.79 |
| 05/01 | 979 | 984 | 965 | 965 | -1.23% | 65,800 | 136億939万 | -3.69% | 7.69 | 0.78 |
| 04/30 | 1,003 | 1,018 | 970 | 977 | -2.5% | 121,400 | 137億7863万 | -2.69% | 7.79 | 0.79 |
| 04/28 | 982 | 1,004 | 982 | 1,002 | +2.04% | 33,600 | 141億3120万 | -0.4% | 7.99 | 0.81 |
| 04/27 | 990 | 995 | 982 | 982 | -1.41% | 32,700 | 138億4914万 | -2.39% | 7.83 | 0.79 |
| 04/24 | 996 | 997 | 988 | 996 | +1.01% | 16,300 | 140億4658万 | -1.09% | 7.94 | 0.8 |
| 04/23 | 996 | 998 | 983 | 986 | -1.2% | 26,000 | 139億555万 | -2.18% | 7.86 | 0.79 |
| 04/22 | 1,001 | 1,003 | 987 | 998 | -0.3% | 52,200 | 140億7479万 | -1.38% | 7.96 | 0.8 |
| 04/21 | 1,010 | 1,016 | 1,001 | 1,001 | -1.48% | 22,800 | 141億1710万 | -1.28% | 7.98 | 0.81 |
| 04/20 | 1,020 | 1,020 | 1,004 | 1,016 | -0.1% | 31,600 | 143億2864万 | +0.1% | 8.1 | 0.82 |
| 04/17 | 1,007 | 1,017 | 1,007 | 1,017 | +1.19% | 28,600 | 143億4275万 | +0.2% | 8.11 | 0.82 |
| 04/16 | 1,001 | 1,016 | 1,001 | 1,005 | +0.5% | 35,600 | 141億7351万 | -1.08% | 8.01 | 0.81 |
| 04/15 | 1,008 | 1,019 | 996 | 1,000 | 0% | 64,100 | 141億300万 | -1.86% | 7.97 | 0.8 |
| 04/14 | 1,007 | 1,022 | 998 | 1,000 | -0.6% | 51,500 | 141億300万 | -2.06% | 7.97 | 0.8 |
| 04/13 | 1,002 | 1,017 | 998 | 1,006 | +0.3% | 31,300 | 141億8761万 | -1.57% | 8.02 | 0.81 |
| 04/10 | 1,037 | 1,037 | 1,003 | 1,003 | -1.47% | 41,400 | 141億4530万 | -2.05% | 8 | 0.81 |
| 04/09 | 1,040 | 1,046 | 1,015 | 1,018 | -1.93% | 22,000 | 143億5685万 | -0.78% | 8.12 | 0.82 |
| 04/08 | 1,030 | 1,041 | 1,021 | 1,038 | +2.67% | 29,300 | 146億3891万 | +1.17% | 8.27 | 0.83 |
| 04/07 | 1,017 | 1,025 | 1,003 | 1,011 | +0.1% | 22,300 | 142億5813万 | -1.46% | 8.06 | 0.81 |
| 04/06 | 1,010 | 1,019 | 1,006 | 1,010 | +0.2% | 22,700 | 142億4403万 | -1.85% | 8.05 | 0.81 |
| 04/03 | 1,009 | 1,015 | 1,002 | 1,008 | -0.1% | 20,700 | 142億1582万 | -2.33% | 8.04 | 0.81 |
| 04/02 | 1,020 | 1,030 | 995 | 1,009 | -0.49% | 36,000 | 142億2992万 | -2.42% | 8.04 | 0.81 |
| 04/01 | 992 | 1,016 | 992 | 1,014 | +3.47% | 41,500 | 143億44万 | -2.03% | 8.08 | 0.82 |
| 03/31 | 993 | 999 | 975 | 980 | -1.01% | 38,300 | 138億2094万 | -5.5% | 7.81 | 0.79 |
| 03/30 | 977 | 994 | 963 | 990 | -3.13% | 78,800 | 139億6197万 | -4.81% | 7.89 | 0.8 |
| 03/27 | 1,012 | 1,029 | 1,008 | 1,022 | +1.39% | 43,200 | 144億1326万 | -2.01% | 8.15 | 0.82 |
| 03/26 | 1,039 | 1,039 | 1,003 | 1,008 | -2.42% | 37,500 | 142億1582万 | -3.36% | 8.04 | 0.81 |
| 03/25 | 1,027 | 1,045 | 1,026 | 1,033 | +2.68% | 47,900 | 145億6839万 | -1.05% | 8.23 | 0.83 |
| 03/24 | 1,014 | 1,014 | 1,002 | 1,006 | +1.62% | 28,100 | 141億8761万 | -3.55% | 8.02 | 0.81 |
| 03/23 | 1,010 | 1,010 | 988 | 990 | -4.16% | 97,500 | 139億6197万 | -5.26% | 7.89 | 0.8 |
| 03/19 | 1,070 | 1,078 | 1,030 | 1,033 | -4.09% | 63,200 | 145億6839万 | -1.34% | 8.23 | 0.83 |
| 03/18 | 1,072 | 1,082 | 1,065 | 1,077 | +2.09% | 32,900 | 151億8893万 | +2.87% | 8.59 | 0.87 |
| 03/17 | 1,031 | 1,063 | 1,031 | 1,055 | +2.53% | 45,600 | 148億7866万 | +0.76% | 8.41 | 0.85 |
| 03/16 | 1,011 | 1,037 | 1,011 | 1,029 | +0.78% | 48,400 | 145億1198万 | -1.44% | 8.2 | 0.83 |
| 03/13 | 1,026 | 1,032 | 1,018 | 1,021 | -1.83% | 54,200 | 143億9916万 | -2.02% | 8.14 | 0.82 |
| 03/12 | 1,050 | 1,063 | 1,037 | 1,040 | -2.07% | 36,100 | 146億6712万 | 0% | 8.29 | 0.84 |
| 03/11 | 1,052 | 1,073 | 1,052 | 1,062 | +0.47% | 34,900 | 149億7738万 | +2.41% | 8.47 | 0.85 |
| 03/10 | 1,035 | 1,057 | 1,035 | 1,057 | +2.72% | 17,400 | 149億687万 | +2.32% | 8.43 | 0.85 |
| 03/09 | 1,003 | 1,029 | 996 | 1,029 | -2.56% | 102,800 | 145億1198万 | +0.1% | 8.2 | 0.83 |
| 03/06 | 1,059 | 1,060 | 1,034 | 1,056 | -0.38% | 25,700 | 148億9276万 | +3.02% | 8.42 | 0.85 |
| 03/05 | 1,031 | 1,073 | 1,031 | 1,060 | +5.89% | 68,700 | 149億4918万 | +3.92% | 8.45 | 0.85 |
| 03/04 | 1,043 | 1,043 | 985 | 1,001 | -5.66% | 162,100 | 141億1710万 | -1.48% | 7.98 | 0.81 |
| 03/03 | 1,084 | 1,085 | 1,061 | 1,061 | -2.21% | 77,800 | 149億6328万 | +4.74% | 8.46 | 0.85 |
| 03/02 | 1,070 | 1,089 | 1,062 | 1,085 | +0.84% | 72,300 | 153億175万 | +7.53% | 8.65 | 0.87 |
| 02/27 | 1,050 | 1,080 | 1,050 | 1,076 | +2.48% | 40,900 | 151億7482万 | +7.17% | 8.58 | 0.87 |
| 02/26 | 1,050 | 1,062 | 1,050 | 1,050 | +0.29% | 25,400 | 148億815万 | +5.11% | 8.37 | 0.84 |
| 02/25 | 1,064 | 1,067 | 1,043 | 1,047 | +0.1% | 52,400 | 147億6584万 | +5.23% | 8.35 | 0.84 |
| 02/24 | 1,060 | 1,060 | 1,034 | 1,046 | -0.95% | 39,000 | 147億5173万 | +5.44% | 8.34 | 0.84 |
| 02/20 | 1,055 | 1,059 | 1,042 | 1,056 | -0.85% | 23,500 | 148億9276万 | +6.77% | 8.42 | 0.85 |
| 02/19 | 1,032 | 1,066 | 1,029 | 1,065 | +3.2% | 47,500 | 150億1969万 | +8.01% | 8.49 | 0.86 |
| 02/18 | 1,030 | 1,038 | 1,023 | 1,032 | +0.88% | 35,400 | 145億5429万 | +5.09% | 8.23 | 0.83 |
| 02/17 | 1,033 | 1,041 | 1,023 | 1,023 | -0.29% | 27,900 | 144億2736万 | +4.49% | 8.15 | 0.82 |
| 02/16 | 1,050 | 1,050 | 1,023 | 1,026 | -1.63% | 69,100 | 144億6967万 | +5.12% | 8.18 | 0.83 |
| 02/13 | 1,056 | 1,058 | 1,029 | 1,043 | -0.67% | 73,100 | 147億942万 | +7.19% | 8.31 | 0.84 |
| 02/12 | 1,040 | 1,056 | 1,039 | 1,050 | +1.06% | 78,900 | 148億815万 | +8.47% | 8.37 | 0.84 |
| 02/10 | 1,070 | 1,070 | 1,039 | 1,039 | -3.26% | 148,700 | 146億5301万 | +7.89% | 8.28 | 0.84 |
| 02/09 | 988 | 1,081 | 956 | 1,074 | +10.38% | 788,900 | 151億4662万 | +12.11% | 8.56 | 0.86 |
| 02/06 | 968 | 975 | 962 | 973 | -0.21% | 40,500 | 137億2221万 | +2.21% | 7.76 | 0.78 |
| 02/05 | 979 | 989 | 971 | 975 | -0.41% | 22,800 | 137億5042万 | +2.63% | 7.77 | 0.78 |
| 02/04 | 967 | 990 | 967 | 979 | +1.24% | 32,500 | 138億683万 | +3.38% | 7.8 | 0.79 |
| 02/03 | 958 | 977 | 958 | 967 | +1.9% | 28,600 | 136億3760万 | +2.33% | 7.71 | 0.78 |
| 02/02 | 948 | 969 | 948 | 949 | +0.11% | 40,900 | 133億8374万 | +0.74% | 7.57 | 0.76 |
| 01/30 | 942 | 950 | 934 | 948 | +0.64% | 26,800 | 133億6964万 | +0.85% | 7.56 | 0.76 |
| 01/29 | 943 | 943 | 927 | 942 | +0.43% | 24,900 | 132億8502万 | +0.43% | 7.51 | 0.76 |
| 01/28 | 944 | 944 | 935 | 938 | -0.85% | 21,700 | 132億2861万 | +0.21% | 7.48 | 0.75 |
| 01/27 | 946 | 947 | 936 | 946 | +0.64% | 17,500 | 133億4143万 | +1.28% | 7.54 | 0.76 |
| 01/26 | 945 | 945 | 935 | 940 | -1.57% | 34,700 | 132億5682万 | +0.97% | 7.49 | 0.76 |
| 01/23 | 959 | 968 | 950 | 955 | -0.42% | 24,300 | 134億6836万 | +2.8% | 7.61 | 0.77 |
| 01/22 | 957 | 961 | 953 | 959 | +0.31% | 15,800 | 135億2477万 | +3.56% | 7.64 | 0.77 |
| 01/21 | 945 | 956 | 932 | 956 | +0.31% | 43,600 | 134億8246万 | +3.58% | 7.62 | 0.77 |
| 01/20 | 964 | 965 | 946 | 953 | -1.55% | 47,000 | 134億4015万 | +3.59% | 7.6 | 0.77 |
| 01/19 | 970 | 971 | 960 | 968 | -0.92% | 35,400 | 136億5170万 | +5.45% | 7.72 | 0.78 |
| 01/16 | 970 | 978 | 962 | 977 | +0.41% | 52,200 | 137億7863万 | +6.66% | 7.79 | 0.79 |
| 01/15 | 968 | 983 | 968 | 973 | +0.52% | 34,100 | 137億2221万 | +6.57% | 7.76 | 0.78 |
| 01/14 | 962 | 974 | 962 | 968 | +0.62% | 67,900 | 136億5170万 | +6.37% | 7.72 | 0.78 |
| 01/13 | 950 | 971 | 948 | 962 | +1.48% | 79,300 | 135億6708万 | +5.83% | 7.67 | 0.77 |
| 01/09 | 935 | 948 | 933 | 948 | +1.28% | 28,800 | 133億6964万 | +4.41% | 7.56 | 0.76 |
| 01/08 | 940 | 949 | 930 | 936 | +0.54% | 48,500 | 132億40万 | +2.97% | 7.46 | 0.75 |
| 01/07 | 917 | 940 | 913 | 931 | +1.31% | 51,700 | 131億2989万 | +2.31% | 7.42 | 0.75 |
| 01/06 | 922 | 924 | 916 | 919 | +0.33% | 34,200 | 129億6065万 | +0.77% | 7.33 | 0.74 |
| 01/05 | 922 | 932 | 910 | 916 | -0.54% | 80,000 | 129億1834万 | +0.11% | 7.3 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 915 | 922 | 914 | 921 | +0.44% | 30,400 | 129億8886万 | +0.55% | 7.34 | 0.74 |
| 12/29 | 914 | 926 | 910 | 917 | +0.88% | 57,600 | 129億3245万 | 0% | 7.31 | 0.74 |
| 12/26 | 922 | 927 | 900 | 909 | -1.41% | 105,100 | 128億1962万 | -0.66% | 7.25 | 0.73 |
| 12/25 | 895 | 922 | 893 | 922 | +3.02% | 137,200 | 130億296万 | +0.88% | 7.35 | 0.74 |
| 12/24 | 892 | 896 | 890 | 895 | +0.11% | 27,900 | 126億2218万 | -1.86% | 7.13 | 0.72 |
| 12/23 | 889 | 904 | 888 | 894 | +0.11% | 56,600 | 126億808万 | -1.87% | 7.13 | 0.72 |
| 12/22 | 899 | 900 | 884 | 893 | -0.67% | 64,500 | 125億9397万 | -1.87% | 7.12 | 0.72 |
| 12/19 | 885 | 900 | 885 | 899 | +1.01% | 47,600 | 126億7859万 | -1.21% | 7.17 | 0.72 |
| 12/18 | 875 | 895 | 873 | 890 | +1.48% | 40,000 | 125億5167万 | -2.2% | 7.09 | 0.72 |
| 12/17 | 875 | 882 | 872 | 877 | +0.23% | 45,400 | 123億6833万 | -3.63% | 6.99 | 0.71 |
| 12/16 | 885 | 885 | 875 | 875 | -1.13% | 60,200 | 123億4012万 | -3.85% | 6.98 | 0.7 |
| 12/15 | 899 | 899 | 885 | 885 | -0.78% | 39,700 | 124億8115万 | -2.85% | 7.05 | 0.71 |
| 12/12 | 893 | 900 | 891 | 892 | +0.34% | 30,600 | 125億7987万 | -1.98% | 7.11 | 0.72 |
| 12/11 | 905 | 910 | 888 | 889 | -0.89% | 63,400 | 125億3756万 | -2.2% | 7.09 | 0.71 |
| 12/10 | 907 | 907 | 897 | 897 | -0.66% | 40,800 | 126億5039万 | -1.1% | 7.15 | 0.72 |
| 12/09 | 903 | 908 | 892 | 903 | -0.22% | 69,300 | 127億3500万 | -0.11% | 7.2 | 0.73 |
| 12/08 | 917 | 918 | 904 | 905 | -1.52% | 49,800 | 127億6321万 | +0.44% | 7.21 | 0.73 |
| 12/05 | 930 | 930 | 915 | 919 | -1.39% | 39,900 | 129億6065万 | +2.34% | 7.33 | 0.74 |
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 | |
| 2018年 3月期 | 1,192 3/22 | 1,040 3/30 | 3,010,700 3/20 | 164億3577万 | 143億3993万 | 143億5372万 3/30 |
| 2019年 3月期 | 1,197 7/12 | 958 12/25 | 604,900 4/5 | 165億471万 | 132億928万 | 142億1262万 3/29 |
| 2020年 3月期 | 1,150 1/8 1/7 | 694 3/13 | 612,500 4/25 | 160億8712万 | 97億822万 | 103億1329万 3/31 |
| 2021年 3月期 | 934 3/23 | 632 4/6 | 292,800 5/18 | 131億5931万 | 89億437万 | 120億8627万 3/31 |
| 2022年 3月期 | 863 1/4 | 681 8/10 | 252,100 8/12 | 121億7088万 | 96億414万 | 109億4986万 3/31 |
| 2023年 3月期 | 846 8/1 | 710 3/30 | 724,000 2/15 | 119億3113万 | 100億1313万 | 100億163万 3/31 |
| 2024年 3月期 | 801 9/19 9/15 | 709 4/7 | 357,500 5/15 | 112億9650万 | 99億9902万 | 105億1559万 3/29 |
| 2025年 3月期 | 852 2/14 | 677 8/5 | 430,700 2/14 | 120億1575万 | 95億4773万 | 103億7231万 3/31 |
| 最新 | 972 2026/5/8 | 54,000 | 137億811万 | |||
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。
