イビデン（4062）の時価総額の推移
- 2010年3月31日
- 4857億7099万
- 2011年3月31日
- 3964億6154万
- 2012年3月30日
- 3195億2265万
- 2013年3月29日
- 2211億6157万
- 2014年3月31日
- 2808億6947万
- 2015年3月31日
- 2800億3625万
- 2016年3月31日
- 1831億2121万
- 2017年3月31日
- 2307億6048万
- 2018年3月30日
- 2213億1408万
- 2019年3月29日
- 2350億1204万
- 2020年3月31日
- 3314億5294万
- 2021年3月31日
- 7105億6425万
- 2022年3月31日
- 8446億2798万
- 2023年3月31日
- 7345億5589万
- 2024年3月29日
- 9289億6484万
- 2025年3月31日
- 5570億4546万
- 2026年3月31日
- 2兆585億
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 15,880 | 17,270 | 15,865 | 17,060 | +3.08% | 8,687,100 | 4兆8061億 | +46.71% | 82.14 | 8.66 |
| 05/12 | 15,700 | 18,365 | 15,235 | 16,550 | +5.72% | 22,293,100 | 4兆6624億 | +47.02% | 79.68 | 8.4 |
| 05/11 | 16,000 | 16,080 | 15,200 | 15,655 | +0.9% | 8,544,200 | 4兆4103億 | +43.39% | 75.37 | 7.95 |
| 05/08 | 15,575 | 15,605 | 14,820 | 15,515 | -5.25% | 10,684,700 | 4兆3709億 | +46.55% | 74.7 | 7.88 |
| 05/07 | 15,160 | 16,375 | 14,805 | 16,375 | +22.43% | 11,586,800 | 4兆6131億 | +59.34% | 78.84 | 8.31 |
| 05/01 | 13,245 | 13,640 | 13,035 | 13,375 | -0.78% | 5,100,600 | 3兆7680億 | +34.38% | 64.39 | 6.79 |
| 04/30 | 13,205 | 13,870 | 13,070 | 13,480 | +7.32% | 8,434,800 | 3兆7976億 | +38.17% | 64.9 | 6.84 |
| 04/28 | 12,700 | 12,980 | 12,355 | 12,560 | -0.87% | 5,813,900 | 3兆5384億 | +31.44% | 60.47 | 6.38 |
| 04/27 | 12,840 | 13,130 | 12,200 | 12,670 | +1.04% | 9,124,800 | 3兆5694億 | +35.26% | 61 | 6.43 |
| 04/24 | 12,335 | 12,830 | 12,090 | 12,540 | +12.62% | 11,078,600 | 3兆5327億 | +36.87% | 60.37 | 6.37 |
| 04/23 | 11,310 | 11,515 | 10,870 | 11,135 | -0.58% | 6,416,700 | 3兆1369億 | +23.85% | 53.61 | 5.65 |
| 04/22 | 10,500 | 11,200 | 10,395 | 11,200 | +6.06% | 7,596,200 | 3兆1552億 | +26.06% | 53.92 | 5.69 |
| 04/21 | 9,800 | 10,560 | 9,769 | 10,560 | +10.29% | 8,109,100 | 2兆9749億 | +20.31% | 50.84 | 5.36 |
| 04/20 | 9,147 | 9,624 | 9,068 | 9,575 | +3.68% | 4,249,200 | 2兆6974億 | +10.31% | 46.1 | 4.86 |
| 04/17 | 9,468 | 9,468 | 9,228 | 9,235 | -3.52% | 3,714,000 | 2兆6016億 | +7.23% | 44.46 | 4.69 |
| 04/16 | 9,490 | 9,648 | 9,401 | 9,572 | +2.05% | 4,460,400 | 2兆6966億 | +11.97% | 46.09 | 4.86 |
| 04/15 | 10,080 | 10,110 | 9,215 | 9,380 | -5.4% | 7,591,600 | 2兆6425億 | +10.64% | 45.16 | 4.76 |
| 04/14 | 9,707 | 9,997 | 9,672 | 9,915 | +5.64% | 5,618,000 | 2兆7932億 | +17.81% | 47.74 | 5.03 |
| 04/13 | 9,738 | 9,929 | 9,252 | 9,386 | -5.08% | 6,341,000 | 2兆6442億 | +12.96% | 45.19 | 4.76 |
| 04/10 | 9,822 | 10,050 | 9,772 | 9,888 | +0.8% | 6,282,300 | 2兆7856億 | +19.87% | 47.61 | 5.02 |
| 04/09 | 9,687 | 9,980 | 9,437 | 9,810 | +0.16% | 7,211,800 | 2兆7636億 | +19.97% | 47.23 | 4.98 |
| 04/08 | 9,460 | 9,794 | 9,251 | 9,794 | +12.34% | 8,384,000 | 2兆7591億 | +20.87% | 47.15 | 4.97 |
| 04/07 | 8,650 | 8,898 | 8,490 | 8,718 | +1.92% | 5,997,800 | 2兆4560億 | +8.22% | 41.97 | 4.43 |
| 04/06 | 8,273 | 8,740 | 8,257 | 8,554 | +4.19% | 4,988,300 | 2兆4098億 | +5.84% | 41.18 | 4.34 |
| 04/03 | 8,086 | 8,227 | 7,952 | 8,210 | +5.59% | 4,086,500 | 2兆3129億 | +1.1% | 39.53 | 4.17 |
| 04/02 | 8,100 | 8,206 | 7,641 | 7,775 | -3.66% | 5,446,700 | 2兆1903億 | -4.76% | 37.43 | 3.95 |
| 04/01 | 7,894 | 8,088 | 7,821 | 8,070 | +9.47% | 5,761,600 | 2兆2734億 | -2.06% | 38.85 | 4.1 |
| 03/31 | 7,300 | 7,745 | 7,199 | 7,372 | -5.2% | 6,259,700 | 2兆768億 | -11.31% | 32.31 | 3.74 |
| 03/30 | 7,712 | 7,781 | 7,464 | 7,776 | -5.96% | 5,276,700 | 2兆1906億 | -7.24% | 34.08 | 3.95 |
| 03/27 | 8,160 | 8,324 | 7,870 | 8,269 | -2.26% | 4,785,600 | 2兆3295億 | -2.23% | 36.24 | 4.2 |
| 03/26 | 8,500 | 8,639 | 8,318 | 8,460 | -0.21% | 4,688,700 | 2兆3833億 | -0.48% | 37.08 | 4.29 |
| 03/25 | 8,146 | 8,498 | 8,118 | 8,478 | +8.21% | 5,320,700 | 2兆3884億 | -0.49% | 37.16 | 4.3 |
| 03/24 | 8,063 | 8,163 | 7,607 | 7,835 | +3.91% | 5,241,600 | 2兆2072億 | -8.17% | 34.34 | 3.98 |
| 03/23 | 7,818 | 7,909 | 7,540 | 7,540 | -8.81% | 5,319,300 | 2兆1241億 | -11.96% | 33.05 | 3.83 |
| 03/19 | 8,212 | 8,352 | 8,065 | 8,268 | -2.51% | 5,390,900 | 2兆3292億 | -3.89% | 36.24 | 4.2 |
| 03/18 | 8,531 | 8,557 | 8,188 | 8,481 | -0.21% | 5,431,700 | 2兆3892億 | -1.26% | 37.17 | 4.31 |
| 03/17 | 8,348 | 8,617 | 8,239 | 8,499 | +4.3% | 7,225,500 | 2兆3943億 | -0.72% | 37.25 | 4.31 |
| 03/16 | 7,854 | 8,223 | 7,820 | 8,149 | +3.76% | 6,255,800 | 2兆2957億 | -4.19% | 35.72 | 4.14 |
| 03/13 | 7,452 | 7,915 | 7,417 | 7,854 | +2.45% | 5,405,300 | 2兆2126億 | -7.2% | 34.42 | 3.99 |
| 03/12 | 7,785 | 7,810 | 7,490 | 7,666 | -1.68% | 5,939,300 | 2兆1596億 | -9.14% | 33.6 | 3.89 |
| 03/11 | 7,983 | 8,114 | 7,797 | 7,797 | -0.46% | 8,418,000 | 2兆1965億 | -7.9% | 34.17 | 3.96 |
| 03/10 | 7,688 | 7,950 | 7,661 | 7,833 | +8.22% | 5,650,800 | 2兆2067億 | -7.46% | 34.33 | 3.98 |
| 03/09 | 7,121 | 7,238 | 6,900 | 7,238 | -8.15% | 8,310,000 | 2兆390億 | -14.64% | 31.72 | 3.67 |
| 03/06 | 7,950 | 8,165 | 7,777 | 7,880 | -2.7% | 5,684,300 | 2兆2199億 | -7.51% | 34.54 | 4 |
| 03/05 | 8,091 | 8,404 | 7,963 | 8,099 | +1.87% | 10,447,700 | 2兆2816億 | -5.11% | 35.5 | 4.11 |
| 03/04 | 8,441 | 8,710 | 7,899 | 7,950 | -7.75% | 8,121,400 | 2兆2396億 | -6.81% | 34.84 | 4.04 |
| 03/03 | 9,350 | 9,417 | 8,567 | 8,618 | -8.01% | 6,335,000 | 2兆4278億 | +1.03% | 37.77 | 4.37 |
| 03/02 | 9,400 | 9,750 | 9,260 | 9,368 | -1.77% | 6,120,700 | 2兆6391億 | +10% | 41.06 | 4.76 |
| 02/27 | 9,149 | 9,739 | 9,130 | 9,537 | +2.56% | 19,249,600 | 2兆6867億 | +12.41% | 41.8 | 4.84 |
| 02/26 | 9,716 | 9,716 | 8,924 | 9,299 | -3.66% | 9,113,600 | 2兆6197億 | +10.24% | 40.76 | 4.72 |
| 02/25 | 9,635 | 9,848 | 9,320 | 9,652 | -2.35% | 10,411,500 | 2兆7191億 | +15.18% | 42.3 | 4.9 |
| 02/24 | 9,158 | 9,980 | 9,158 | 9,884 | +7.94% | 6,890,100 | 2兆7845億 | +18.98% | 43.32 | 5.02 |
| 02/20 | 9,435 | 9,507 | 9,102 | 9,157 | -4.99% | 5,333,300 | 2兆5797億 | +11.33% | 40.13 | 4.65 |
| 02/19 | 9,350 | 9,775 | 9,265 | 9,638 | +3.26% | 5,618,100 | 2兆7152億 | +18.14% | 42.24 | 4.89 |
| 02/18 | 8,945 | 9,490 | 8,815 | 9,334 | +4.35% | 6,369,800 | 2兆6295億 | +15.66% | 40.91 | 4.74 |
| 02/17 | 8,839 | 9,040 | 8,701 | 8,945 | +1.88% | 4,395,200 | 2兆5199億 | +11.98% | 39.2 | 4.54 |
| 02/16 | 9,072 | 9,097 | 8,710 | 8,780 | +1.62% | 5,574,300 | 2兆4735億 | +11.17% | 38.48 | 4.46 |
| 02/13 | 8,504 | 8,816 | 8,447 | 8,640 | +1.6% | 6,756,900 | 2兆4340億 | +10.47% | 37.87 | 4.39 |
| 02/12 | 8,310 | 8,605 | 8,238 | 8,504 | +7.4% | 7,527,100 | 2兆3957億 | +9.52% | 37.27 | 4.32 |
| 02/10 | 7,830 | 8,173 | 7,631 | 7,918 | +1.59% | 5,987,900 | 2兆2306億 | +2.76% | 34.7 | 4.02 |
| 02/09 | 7,600 | 7,908 | 7,463 | 7,794 | +10.01% | 9,268,200 | 2兆1957億 | +1.56% | 34.16 | 3.96 |
| 02/06 | 6,765 | 7,234 | 6,752 | 7,085 | -0.42% | 5,699,900 | 1兆9959億 | -7.17% | 31.05 | 3.6 |
| 02/05 | 7,200 | 7,249 | 6,850 | 7,115 | -1.18% | 7,604,500 | 2兆44億 | -6.55% | 31.18 | 3.61 |
| 02/04 | 7,552 | 7,583 | 6,904 | 7,200 | -14.19% | 18,227,400 | 2兆283億 | -5.19% | 31.56 | 3.66 |
| 02/03 | 8,109 | 8,391 | 8,080 | 8,391 | +8.55% | 6,737,700 | 2兆3639億 | +10.92% | 36.78 | 4.26 |
| 02/02 | 7,882 | 8,331 | 7,702 | 7,730 | -6.06% | 5,546,100 | 2兆1777億 | +3.15% | 33.88 | 3.92 |
| 01/30 | 8,311 | 8,386 | 8,052 | 8,229 | -0.34% | 3,658,100 | 2兆3182億 | +10.65% | 36.07 | 4.18 |
| 01/29 | 8,550 | 8,560 | 8,058 | 8,257 | +0.08% | 4,502,700 | 2兆3261億 | +12.31% | 36.19 | 4.19 |
| 01/28 | 8,188 | 8,307 | 8,040 | 8,250 | +3.13% | 4,517,600 | 2兆3241億 | +13.71% | 36.16 | 4.19 |
| 01/27 | 7,921 | 8,025 | 7,815 | 8,000 | +1% | 4,146,000 | 2兆2537億 | +11.92% | 35.06 | 4.06 |
| 01/26 | 7,910 | 8,074 | 7,758 | 7,921 | -4.38% | 5,249,800 | 2兆2315億 | +12.18% | 34.72 | 4.02 |
| 01/23 | 8,205 | 8,423 | 8,067 | 8,284 | -3.07% | 6,769,500 | 2兆3337億 | +18.82% | 36.31 | 4.21 |
| 01/22 | 8,475 | 8,680 | 8,316 | 8,546 | +2.75% | 5,854,400 | 2兆4075億 | +24.23% | 37.46 | 4.34 |
| 01/21 | 7,632 | 8,443 | 7,632 | 8,317 | +4.85% | 6,206,900 | 2兆3430億 | +22.45% | 36.45 | 4.22 |
| 01/20 | 7,870 | 8,038 | 7,703 | 7,932 | +1.29% | 4,074,700 | 2兆2346億 | +18.16% | 34.76 | 4.03 |
| 01/19 | 7,635 | 7,906 | 7,594 | 7,831 | -0.05% | 3,543,400 | 2兆2061億 | +17.79% | 34.32 | 3.98 |
| 01/16 | 7,632 | 7,907 | 7,348 | 7,835 | +4.72% | 6,557,800 | 2兆2072億 | +18.84% | 34.34 | 3.98 |
| 01/15 | 7,410 | 7,556 | 7,281 | 7,482 | +0.62% | 3,463,700 | 2兆1078億 | +14.51% | 32.79 | 3.8 |
| 01/14 | 7,300 | 7,534 | 7,262 | 7,436 | +2.28% | 4,441,600 | 2兆948億 | +14.59% | 32.59 | 3.77 |
| 01/13 | 7,150 | 7,295 | 7,039 | 7,270 | +8.28% | 5,217,500 | 2兆481億 | +13.06% | 31.86 | 3.69 |
| 01/09 | 6,818 | 6,861 | 6,592 | 6,714 | -2% | 4,139,600 | 1兆8914億 | +5.32% | 29.43 | 3.41 |
| 01/08 | 7,200 | 7,294 | 6,851 | 6,851 | -5.14% | 3,838,500 | 1兆9300億 | +8.23% | 30.03 | 3.48 |
| 01/07 | 6,948 | 7,379 | 6,937 | 7,222 | +2.99% | 5,504,900 | 2兆345億 | +14.96% | 31.65 | 3.67 |
| 01/06 | 7,185 | 7,210 | 6,937 | 7,012 | -2.04% | 4,471,100 | 1兆9754億 | +12.53% | 30.73 | 3.56 |
| 01/05 | 6,920 | 7,210 | 6,913 | 7,158 | +6.34% | 5,669,400 | 2兆165億 | +15.84% | 31.37 | 3.63 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 6,512 | 6,820 | 6,465 | 6,731 | +1.58% | 2,844,400 | 1兆8962億 | +10.15% | 29.5 | 3.47 |
| 12/29 | 6,595 | 6,850 | 6,539 | 6,626 | +0.09% | 2,763,100 | 1兆8666億 | +9.2% | 29.04 | 3.41 |
| 12/26 | 6,520 | 6,693 | 6,498 | 6,620 | +2.36% | 2,182,400 | 1兆8649億 | +9.78% | 29.01 | 3.41 |
| 12/25 | 6,608 | 6,665 | 6,435 | 6,468 | -2.52% | 1,965,800 | 1兆8220億 | +7.5% | 28.35 | 3.33 |
| 12/24 | 6,333 | 6,635 | 6,273 | 6,635 | +5.53% | 4,002,800 | 1兆8692億 | +10.77% | 29.08 | 3.42 |
| 12/23 | 6,050 | 6,288 | 6,040 | 6,288 | +2.65% | 3,021,400 | 1兆7713億 | +5.37% | 27.56 | 3.24 |
| 12/22 | 6,125 | 6,180 | 6,028 | 6,125 | +5.15% | 3,934,600 | 1兆7255億 | +2.41% | 26.85 | 3.15 |
| 12/19 | 5,728 | 5,825 | 5,675 | 5,825 | +4.44% | 4,658,600 | 1兆6410億 | -2.69% | 25.53 | 3 |
| 12/18 | 5,530 | 5,748 | 5,515 | 5,578 | -4.33% | 3,259,800 | 1兆5712億 | -7.43% | 24.45 | 2.87 |
| 12/17 | 5,688 | 5,870 | 5,688 | 5,830 | +2.51% | 3,467,800 | 1兆6424億 | -4.05% | 25.55 | 3 |
| 12/16 | 5,858 | 5,880 | 5,633 | 5,688 | -4.33% | 3,900,800 | 1兆6022億 | -6.91% | 24.93 | 2.93 |
| 12/15 | 6,005 | 6,218 | 5,843 | 5,945 | -6.78% | 5,116,200 | 1兆6748億 | -3.22% | 26.06 | 3.06 |
| 12/12 | 6,425 | 6,453 | 6,303 | 6,378 | +0.59% | 3,019,200 | 1兆7966億 | +3.5% | 27.95 | 3.28 |
| 12/11 | 6,300 | 6,408 | 6,205 | 6,340 | +0.56% | 3,458,000 | 1兆7861億 | +2.52% | 27.79 | 3.26 |
| 12/10 | 6,388 | 6,530 | 6,268 | 6,305 | -2.47% | 3,633,600 | 1兆7762億 | +1.69% | 27.63 | 3.25 |
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 | 1,750 3,500 10/14 | 1,160 2,320 4/15 | 6,948,600 3,474,300 7/31 | - | - | 4857億7099万 3/31 |
| 2011年 3月期 | 1,818 3,635 4/26 | 951 1,901 11/4 | 12,163,800 6,081,900 2/2 | 5483億7812万 | 2867億8591万 | 3964億6154万 3/31 |
| 2012年 3月期 | 1,407 2,813 5/6 | 728 1,456 1/16 | 13,006,200 6,503,100 8/3 | 4243億7074万 | 2196億5297万 | 3195億2265万 3/30 |
| 2013年 3月期 | 1,080 2,159 4/2 | 446 892 11/2 | 26,618,800 13,309,400 2/6 | 3257億794万 | 1345億6761万 | 2211億6157万 3/29 |
| 2014年 3月期 | 1,071 2,142 1/16 | 660 1,320 4/4 | 10,450,400 5,225,200 11/6 | 3231億4331万 | 1991億3593万 | 2808億6947万 3/31 |
| 2015年 3月期 | 1,097 2,193 9/29 | 760 1,520 10/16 1,520 10/15 | 11,891,000 5,945,500 10/1 | 3308億3720万 | 2293億804万 | 2800億3625万 3/31 |
| 2016年 3月期 | 1,185 2,370 5/11 | 612 1,223 2/12 | 18,446,200 9,223,100 11/30 | 3575億3952万 | 1722億7246万 | 1831億2121万 3/31 |
| 2017年 3月期 | 987 1,974 2/16 | 532 1,064 7/6 | 9,044,200 4,522,100 4/27 | 2780億5873万 | 1498億7563万 | 2307億6048万 3/31 |
| 2018年 3月期 | 1,052 2,104 5/2 | 766 1,532 2/6 | 10,070,400 5,035,200 4/28 | 2963億7061万 | 2157億9837万 | 2213億1408万 3/30 |
| 2019年 3月期 | 939 1,878 5/1 | 651 1,302 10/30 | 9,890,400 4,945,200 2/5 | 2645億3612万 | 1834億44万 | 2350億1204万 3/29 |
| 2020年 3月期 | 1,430 2,860 2/6 | 822 1,643 6/3 | 10,346,600 5,173,300 8/2 | 4028億6119万 | 2314億3389万 | 3314億5294万 3/31 |
| 2021年 3月期 | 2,655 5,310 1/15 | 986 1,971 4/6 | 17,772,200 8,886,100 11/30 | 7479億6955万 | 2776億3615万 | 7105億6425万 3/31 |
| 2022年 3月期 | 3,690 7,380 11/30 | 2,180 4,360 5/13 | 6,520,600 3,260,300 4/28 | 1兆395億 | 6141億5202万 | 8446億2798万 3/31 |
| 2023年 3月期 | 3,070 6,140 4/5 | 1,835 3,670 6/20 | 13,417,000 6,708,500 10/28 | 8648億8381万 | 5169億5824万 | 7345億5589万 3/31 |
| 2024年 3月期 | 4,643 9,285 9/6 | 2,440 4,880 4/27 | 18,234,800 9,117,400 10/27 | 1兆3078億 | 6873億9951万 | 9289億6484万 3/29 |
| 2025年 3月期 | 3,594 7,188 6/20 | 1,791 3,581 2/19 | 23,080,600 11,540,300 11/25 | 1兆125億 | 5044億2165万 | 5570億4546万 3/31 |
| 2026年 3月期 | 9,980 2/24 | 1,478 2,956 4/7 | 53,352,000 26,676,000 11/4 | 2兆8115億 | 4163億8380万 | 2兆585億 3/31 |
| 最新 | 17,060 2026/5/13 | 8,687,100 | 4兆8061億 | |||
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。
