第一三共（4568）の株価チャート
2005/09/30～2026/06/11
株価推移
| 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 | ||||||||||
| 06/11 | 2,702 | 2,703 | 2,390 | 2,495 | -7.63% | 85,734,100 | 4兆7264億 | -35.4% | 17.46 | 2.73 |
| 05/29 | 2,597 | 2,790 | 2,443 | 2,701 | +4.33% | 172,309,400 | 5兆1166億 | -32.22% | 18.9 | 2.95 |
| 04/30 | 2,816 | 3,016 | 2,463 | 2,589 | -6.4% | 189,240,400 | 4兆9044億 | -36.73% | 18.12 | 2.83 |
| 03/31 | 3,035 | 3,065 | 2,739 | 2,766 | -9.73% | 199,293,500 | 5兆2397億 | -33.81% | 19.37 | 3.02 |
| 02/27 | 2,933 | 3,066 | 2,816 | 3,064 | +8.04% | 176,068,000 | 5兆8042億 | -28.21% | 21.82 | 3.41 |
| 01/30 | 3,400 | 3,625 | 2,684 | 2,836 | -15.29% | 221,320,200 | 5兆3723億 | -34.38% | 20.2 | 3.15 |
| 2025 | ||||||||||
| 12/30 | 3,795 | 3,848 | 3,257 | 3,348 | -13.35% | 131,956,400 | 6兆3422億 | -23.28% | 23.85 | 3.62 |
| 11/28 | 3,677 | 3,913 | 3,281 | 3,864 | +5.31% | 136,449,500 | 7兆3197億 | -11.98% | 27.52 | 4.18 |
| 10/31 | 3,385 | 4,178 | 3,334 | 3,669 | +10.68% | 155,441,400 | 6兆9503億 | -16.4% | 26.13 | 3.97 |
| 09/30 | 3,554 | 3,742 | 3,275 | 3,315 | -6.06% | 114,894,500 | 6兆2797億 | -24.78% | 23.61 | 3.71 |
| 08/29 | 3,790 | 4,070 | 3,511 | 3,529 | -5.13% | 126,836,400 | 6兆6851億 | -20.63% | 25.14 | 3.95 |
| 07/31 | 3,357 | 3,805 | 3,118 | 3,720 | +10.55% | 119,277,600 | 7兆469億 | -16.95% | 26.5 | 4.17 |
| 06/30 | 3,777 | 3,888 | 3,244 | 3,365 | -12.42% | 119,951,500 | 6兆3744億 | -25.42% | 23.97 | 3.95 |
| 05/30 | 3,677 | 4,025 | 3,251 | 3,842 | +5.43% | 134,299,700 | 7兆3317億 | -15.73% | 27.6 | 4.54 |
| 04/30 | 3,548 | 3,790 | 3,036 | 3,644 | +3.79% | 166,824,700 | 6兆9539億 | -20.63% | 26.17 | 4.31 |
| 03/31 | 3,600 | 3,816 | 3,415 | 3,511 | +1.86% | 119,072,500 | 6兆7001億 | -24.32% | 22.16 | 4.04 |
| 02/28 | 4,048 | 4,208 | 3,366 | 3,447 | -19.41% | 129,043,900 | 6兆5779億 | -26.17% | 21.47 | 3.91 |
| 01/31 | 4,352 | 4,564 | 4,015 | 4,277 | -1.72% | 91,930,700 | 8兆1618億 | -8.88% | 26.64 | 4.85 |
| 2024 | ||||||||||
| 12/30 | 4,758 | 4,951 | 4,203 | 4,352 | -8.36% | 100,660,300 | 8兆4734億 | -7.27% | 27.9 | 5.08 |
| 11/29 | 4,896 | 5,024 | 4,433 | 4,749 | -4.66% | 105,439,300 | 9兆2464億 | +1.04% | 30.45 | 5.55 |
| 10/31 | 4,770 | 5,086 | 4,640 | 4,981 | +5.78% | 115,477,000 | 9兆6981億 | +5.98% | 31.93 | 5.82 |
| 09/30 | 6,108 | 6,165 | 4,639 | 4,709 | -22.9% | 128,709,500 | 9兆1685億 | +0.99% | 30.19 | 5.5 |
| 08/30 | 6,060 | 6,257 | 4,790 | 6,108 | -0.65% | 106,383,000 | 11兆8924億 | +31.58% | 39.43 | 7.19 |
| 07/31 | 5,447 | 6,208 | 5,412 | 6,148 | +11.3% | 85,786,900 | 11兆9703億 | +35.45% | 39.69 | 7.23 |
| 06/28 | 5,600 | 5,848 | 5,244 | 5,524 | -0.97% | 90,115,200 | 10兆7554億 | +24.7% | 35.81 | 6.53 |
| 05/31 | 5,320 | 5,656 | 5,194 | 5,578 | +3.99% | 96,312,500 | 10兆8605億 | +28.35% | 36.16 | 6.59 |
| 04/30 | 4,794 | 5,383 | 4,443 | 5,364 | +12.29% | 95,360,600 | 10兆4438億 | +26.09% | 34.78 | 6.34 |
| 03/29 | 4,933 | 5,017 | 4,614 | 4,777 | -3.96% | 89,115,000 | 9兆3009億 | +15.22% | 45.63 | 5.43 |
| 02/29 | 4,620 | 5,173 | 4,463 | 4,974 | +12.46% | 96,946,300 | 9兆6845億 | +22.3% | 47.51 | 5.65 |
| 01/31 | 3,942 | 4,600 | 3,847 | 4,423 | +14.23% | 96,654,900 | 8兆6117億 | +11.38% | 42.25 | 5.02 |
| 2023 | ||||||||||
| 12/29 | 4,070 | 4,215 | 3,805 | 3,872 | -3.2% | 91,348,800 | 7兆5389億 | -1% | 36.99 | 4.4 |
| 11/30 | 3,992 | 4,154 | 3,887 | 4,000 | +3.68% | 89,375,200 | 7兆7881億 | +3.39% | 38.21 | 4.54 |
| 10/31 | 4,130 | 4,343 | 3,566 | 3,858 | -6.04% | 128,334,900 | 7兆5116億 | +0.92% | 36.85 | 4.38 |
| 09/29 | 4,288 | 4,336 | 3,845 | 4,106 | -4.49% | 95,576,700 | 7兆9945億 | +8.39% | 39.22 | 4.66 |
| 08/31 | 4,417 | 4,460 | 4,129 | 4,299 | -1.1% | 74,726,500 | 8兆3702億 | +15.29% | 41.06 | 4.88 |
| 07/31 | 4,642 | 4,644 | 3,767 | 4,347 | -4.46% | 149,565,500 | 8兆4637億 | +19.32% | 41.52 | 4.94 |
| 06/30 | 4,560 | 5,162 | 4,505 | 4,550 | +0.22% | 107,860,900 | 8兆8590億 | +27.63% | 43.46 | 5.17 |
| 05/31 | 4,616 | 4,981 | 4,426 | 4,540 | -2.3% | 94,824,000 | 8兆8395億 | +30.31% | 43.37 | 5.16 |
| 04/28 | 4,821 | 4,918 | 4,496 | 4,647 | -3.63% | 79,098,500 | 9兆478億 | +36.12% | 44.39 | 5.28 |
| 03/31 | 4,222 | 4,864 | 4,152 | 4,822 | +12.58% | 86,638,200 | 9兆3885億 | +43.64% | 84.67 | 6.39 |
| 02/28 | 4,035 | 4,440 | 3,993 | 4,283 | +5.39% | 64,535,900 | 8兆3391億 | +30.38% | 75.21 | 5.68 |
| 01/31 | 4,200 | 4,430 | 3,901 | 4,064 | -4.38% | 75,461,200 | 7兆9127億 | +25.12% | 71.36 | 5.39 |
| 2022 | ||||||||||
| 12/30 | 4,618 | 4,618 | 4,152 | 4,250 | -5.93% | 70,806,700 | 8兆2748億 | +31.7% | 74.62 | 5.63 |
| 11/30 | 4,822 | 4,869 | 4,357 | 4,518 | -5.22% | 80,777,700 | 8兆7966億 | +40.97% | 79.32 | 5.99 |
| 10/31 | 4,015 | 4,777 | 3,956 | 4,767 | +17.94% | 87,115,300 | 9兆2815億 | +52.11% | 83.69 | 6.32 |
| 09/30 | 4,155 | 4,373 | 3,865 | 4,042 | -3.69% | 83,925,900 | 7兆8699億 | +31.58% | 70.97 | 5.36 |
| 08/31 | 3,537 | 4,306 | 3,207 | 4,197 | +19.13% | 105,218,600 | 8兆1717億 | +38.2% | 73.68 | 5.56 |
| 07/29 | 3,466 | 3,662 | 3,356 | 3,523 | +2.5% | 75,871,700 | 6兆8594億 | +17.75% | 61.85 | 4.67 |
| 06/30 | 3,413 | 3,558 | 3,013 | 3,437 | +0.53% | 114,772,500 | 6兆6919億 | +15.76% | 60.34 | 4.56 |
| 05/31 | 3,250 | 3,516 | 3,105 | 3,419 | +4.81% | 119,191,300 | 6兆6569億 | +15.27% | 60.02 | 4.53 |
| 04/28 | 2,647 | 3,274 | 2,622 | 3,262 | +21.72% | 98,422,400 | 6兆3512億 | +11.45% | 57.26 | 4.32 |
| 03/31 | 2,806 | 2,831 | 2,326 | 2,680 | -4.08% | 118,253,800 | 5兆2180億 | -7.46% | 76.7 | 3.8 |
| 02/28 | 2,568 | 2,845 | 2,288 | 2,794 | +8.93% | 104,478,300 | 5兆4400億 | -2.88% | 79.96 | 3.96 |
| 01/31 | 2,960 | 2,985 | 2,466 | 2,565 | -12.31% | 69,536,500 | 4兆9941億 | -10.44% | 73.41 | 3.64 |
| 2021 | ||||||||||
| 12/30 | 2,823 | 2,969 | 2,600 | 2,925 | +3.54% | 71,818,800 | 5兆6950億 | +2.34% | 83.71 | 4.15 |
| 11/30 | 2,950 | 3,056 | 2,729 | 2,825 | -1.46% | 76,310,800 | 5兆5003億 | -0.25% | 80.85 | 4.01 |
| 10/29 | 3,000 | 3,029 | 2,722 | 2,867 | -3.79% | 85,085,000 | 5兆5821億 | +1.85% | 82.05 | 4.07 |
| 09/30 | 2,605 | 3,170 | 2,593 | 2,980 | +13.96% | 131,571,800 | 5兆8021億 | +6.77% | 85.29 | 4.23 |
| 08/31 | 2,156 | 2,659 | 1,981 | 2,615 | +21.06% | 156,141,200 | 5兆914億 | -5.42% | 74.84 | 3.71 |
| 07/30 | 2,399 | 2,412 | 2,153 | 2,160 | -9.81% | 75,356,500 | 4兆2055億 | -21.43% | 61.82 | 3.06 |
| 06/30 | 2,544 | 2,686 | 2,359 | 2,395 | -5.34% | 118,553,300 | 4兆6631億 | -12.53% | 68.54 | 3.4 |
| 05/31 | 2,862 | 2,964 | 2,497 | 2,530 | -9.22% | 111,048,000 | 4兆9259億 | -6.71% | 72.41 | 3.59 |
| 04/30 | 3,245 | 3,263 | 2,755 | 2,787 | -13.58% | 70,953,500 | 5兆4263億 | +3.84% | 79.76 | 3.95 |
| 03/31 | 3,071 | 3,438 | 2,996 | 3,225 | +7.14% | 88,041,400 | 6兆8596億 | +22.16% | 81.36 | 4.86 |
| 02/26 | 3,395 | 3,474 | 3,010 | 3,010 | -10.55% | 66,649,200 | 6兆4023億 | +17.26% | 75.93 | 4.53 |
| 01/29 | 3,566 | 3,757 | 3,364 | 3,365 | -4.81% | 68,755,800 | 7兆1574億 | +34.76% | 84.89 | 5.07 |
| 2020 | ||||||||||
| 12/30 | 3,719 | 3,747 | 3,272 | 3,535 | -4.3% | 78,916,000 | 7兆5190億 | +46.74% | 89.18 | 5.32 |
| 11/30 | 2,832 | 3,948 | 2,787 | 3,694 | +34.43% | 93,689,000 | 7兆8572億 | +59.02% | 93.19 | 5.56 |
| 10/30 | 3,217 | 3,221 | 2,622 | 2,748 | -14.9% | 59,829,100 | 5兆8450億 | +23.06% | 69.32 | 4.14 |
| 10/01 | 株式分割 1→3 | |||||||||
| 09/30 | 3,195 | 3,398 | 3,054 | 3,229 | +2.54% | 61,522,503 | 6兆8681億 | +47.51% | 81.46 | 4.86 |
| 08/31 | 3,084 | 3,303 | 2,978 | 3,149 | +2.04% | 58,124,700 | 6兆6980億 | +48.75% | 80.63 | 4.81 |
| 07/31 | 2,953 | 3,251 | 2,727 | 3,086 | +5.13% | 86,672,700 | 6兆5640億 | +50.32% | 79.02 | 4.72 |
| 06/30 | 3,240 | 3,240 | 2,833 | 2,935 | -12.68% | 110,969,400 | 6兆2435億 | +47.8% | 75.16 | 4.49 |
| 05/29 | 2,462 | 3,362 | 2,438 | 3,362 | +36.62% | 95,969,100 | 7兆1503億 | +75.54% | 86.08 | 5.14 |
| 04/30 | 2,437 | 2,573 | 2,211 | 2,461 | -0.7% | 105,279,600 | 5兆2339億 | +34.39% | 63.01 | 3.76 |
| 03/31 | 2,166 | 2,598 | 1,731 | 2,478 | +12.81% | 178,112,400 | 5兆2707億 | +39.29% | 37.34 | 3.69 |
| 02/28 | 2,487 | 2,740 | 2,175 | 2,197 | -11.44% | 94,332,000 | 4兆6723億 | +26.9% | 33.1 | 3.27 |
| 01/31 | 2,384 | 2,520 | 2,312 | 2,480 | +2.95% | 90,019,200 | 5兆2757億 | +46.59% | 37.38 | 3.69 |
| 2019 | ||||||||||
| 12/30 | 2,302 | 2,521 | 2,264 | 2,409 | +5.33% | 110,415,900 | 5兆1247億 | +47.63% | 36.31 | 3.59 |
| 11/29 | 2,381 | 2,385 | 2,192 | 2,287 | -3.89% | 92,511,000 | 4兆8652億 | +45.5% | 34.47 | 3.41 |
| 10/31 | 2,254 | 2,405 | 2,124 | 2,380 | +4.94% | 109,568,100 | 5兆623億 | +57.1% | 35.86 | 3.54 |
| 09/30 | 2,322 | 2,425 | 2,107 | 2,268 | -3.05% | 126,699,600 | 4兆8241億 | +55.98% | 34.18 | 3.38 |
| 08/30 | 2,234 | 2,453 | 2,200 | 2,339 | +5.58% | 114,005,700 | 4兆9758億 | +67.33% | 35.25 | 3.48 |
| 07/31 | 1,933 | 2,246 | 1,908 | 2,216 | +17.96% | 106,905,900 | 4兆7127億 | +65.84% | 33.39 | 3.3 |
| 06/28 | 1,765 | 2,079 | 1,760 | 1,878 | +7.23% | 138,920,400 | 3兆9952億 | +46.4% | 28.3 | 2.8 |
| 05/31 | 1,833 | 1,940 | 1,751 | 1,752 | -4.12% | 114,778,200 | 3兆7258億 | +41.26% | 26.4 | 2.61 |
| 04/26 | 1,870 | 1,931 | 1,647 | 1,827 | +7.47% | 194,432,400 | 3兆8860億 | +51.87% | 27.53 | 2.72 |
| 03/29 | 1,398 | 1,700 | 1,392 | 1,700 | +22.39% | 111,159,300 | 3兆6159億 | +46.17% | 35.4 | 2.65 |
| 02/28 | 1,273 | 1,416 | 1,167 | 1,389 | +10.62% | 126,229,500 | 2兆9544億 | +23.03% | 28.92 | 2.16 |
| 01/31 | 1,142 | 1,287 | 1,142 | 1,256 | +7.29% | 97,512,300 | 2兆6708億 | +13.43% | 26.15 | 1.95 |
| 2018 | ||||||||||
| 12/28 | 1,429 | 1,468 | 1,092 | 1,170 | -15.74% | 125,181,900 | 2兆4893億 | +7.47% | 24.37 | 1.82 |
| 11/30 | 1,456 | 1,506 | 1,303 | 1,389 | -3.41% | 129,866,100 | 2兆9544億 | +29.33% | 28.92 | 2.16 |
| 10/31 | 1,633 | 1,677 | 1,369 | 1,438 | -12.41% | 123,646,200 | 3兆586億 | +36.69% | 29.94 | 2.24 |
| 09/28 | 1,441 | 1,651 | 1,413 | 1,642 | +13.53% | 97,212,900 | 3兆4918億 | +59.85% | 34.18 | 2.56 |
| 08/31 | 1,527 | 1,551 | 1,395 | 1,446 | -6.14% | 104,729,100 | 3兆756億 | +45.62% | 30.11 | 2.25 |
| 07/31 | 1,397 | 1,607 | 1,353 | 1,541 | +9.09% | 133,920,600 | 3兆2770億 | +59.16% | 32.08 | 2.4 |
| 06/29 | 1,183 | 1,464 | 1,164 | 1,412 | +21.23% | 161,480,700 | 3兆40億 | +50.41% | 29.41 | 2.2 |
| 05/31 | 1,268 | 1,381 | 1,159 | 1,165 | -6.8% | 144,168,000 | 2兆4779億 | +27.04% | 24.26 | 1.81 |
| 04/27 | 1,176 | 1,279 | 1,153 | 1,250 | +6.35% | 93,922,800 | 2兆6587億 | +38.12% | 26.03 | 1.95 |
| 03/30 | 1,254 | 1,323 | 1,160 | 1,175 | -7.41% | 142,765,800 | 2兆4999億 | +32.21% | 37.92 | 2.02 |
| 02/28 | 1,224 | 1,414 | 1,222 | 1,269 | +3.76% | 208,621,800 | 2兆6999億 | +45.4% | 40.95 | 2.18 |
| 01/31 | 999 | 1,233 | 998 | 1,223 | +24.96% | 156,737,400 | 2兆6020億 | +43.08% | 39.47 | 2.1 |
| 2017 | ||||||||||
| 12/29 | 901 | 988 | 891 | 979 | +8.46% | 145,592,400 | 2兆823億 | +16.55% | 31.96 | 1.7 |
| 11/30 | 867 | 905 | 861 | 903 | +4.15% | 180,612,900 | 1兆9200億 | +8.23% | 29.47 | 1.57 |
| 10/31 | 846 | 868 | 807 | 867 | +2.44% | 124,599,000 | 1兆8434億 | +4.42% | 28.29 | 1.51 |
| 09/29 | 863 | 871 | 830 | 846 | -2.35% | 200,155,200 | 1兆7994億 | +2.79% | 27.93 | 1.49 |
| 08/31 | 800 | 934 | 762 | 866 | +7.93% | 161,098,500 | 1兆8427億 | +5.65% | 28.6 | 1.52 |
| 07/31 | 849 | 876 | 797 | 803 | -9.03% | 124,619,700 | 1兆7072億 | -2.11% | 26.5 | 1.41 |
| 06/30 | 816 | 883 | 799 | 882 | +8.97% | 136,244,100 | 1兆8767億 | +7.86% | 29.12 | 1.55 |
| 05/31 | 824 | 866 | 802 | 810 | -1.78% | 137,219,400 | 1兆7221億 | -0.53% | 26.72 | 1.42 |
| 04/28 | 842 | 848 | 792 | 824 | -1.36% | 104,542,500 | 1兆7533億 | +1.9% | 27.21 | 1.45 |
| 03/31 | 858 | 890 | 836 | 836 | -2.11% | 104,320,800 | 1兆7774億 | +4.2% | 31.1 | 1.41 |
| 02/28 | 831 | 876 | 824 | 854 | +1.43% | 125,023,200 | 1兆8157億 | +7.65% | 31.77 | 1.44 |
| 01/31 | 806 | 848 | 806 | 842 | +5.56% | 137,837,700 | 1兆7902億 | +7.63% | 31.32 | 1.42 |
| 2016 | ||||||||||
| 12/30 | 800 | 834 | 779 | 797 | +0.42% | 166,398,300 | 1兆6959億 | +3.42% | 29.67 | 1.35 |
| 11/30 | 845 | 846 | 731 | 794 | -5.7% | 164,208,900 | 1兆6888億 | +4.2% | 29.54 | 1.34 |
| 10/31 | 811 | 844 | 785 | 842 | +4.6% | 194,723,400 | 1兆7909億 | +11.97% | 31.33 | 1.42 |
| 09/30 | 795 | 826 | 777 | 805 | +1.68% | 131,106,900 | 1兆7122億 | +8.49% | 30.17 | 1.37 |
| 08/31 | 800 | 832 | 779 | 792 | -3.49% | 143,782,800 | 1兆6839億 | +7.86% | 29.67 | 1.35 |
| 07/29 | 832 | 907 | 803 | 820 | -0.53% | 163,103,100 | 1兆7448億 | +12.84% | 30.74 | 1.4 |
| 06/30 | 852 | 868 | 772 | 825 | -4% | 190,130,700 | 1兆7540億 | +14.54% | 31.49 | 1.43 |
| 05/31 | 826 | 917 | 826 | 859 | -0.92% | 157,722,300 | 1兆8271億 | +20.99% | 32.8 | 1.49 |
| 04/28 | 827 | 903 | 793 | 867 | +3.92% | 191,135,100 | 1兆8441億 | +24.21% | 33.11 | 1.51 |
| 03/31 | 786 | 875 | 785 | 834 | +6.24% | 197,834,100 | 1兆7746億 | +21.45% | 20.79 | 1.39 |
| 02/29 | 846 | 849 | 693 | 785 | -5.08% | 204,144,900 | 1兆6704億 | +16% | 19.57 | 1.31 |
| 01/29 | 831 | 840 | 737 | 827 | -1.15% | 181,872,000 | 1兆7597億 | +23.85% | 20.61 | 1.38 |
| 2015 | ||||||||||
| 12/30 | 847 | 881 | 812 | 837 | -1.02% | 177,788,100 | 1兆7803億 | +26.63% | 20.85 | 1.39 |
| 11/30 | 784 | 873 | 766 | 846 | +6.37% | 156,135,600 | 1兆7987億 | +29.5% | 21.07 | 1.41 |
| 10/30 | 691 | 817 | 668 | 795 | +15.22% | 182,045,400 | 1兆6909億 | +23.64% | 19.81 | 1.32 |
| 09/30 | 773 | 778 | 657 | 690 | -11.46% | 206,569,800 | 1兆4676億 | +8.66% | 17.19 | 1.15 |
| 08/31 | 840 | 923 | 715 | 779 | -7.92% | 257,818,500 | 1兆6576億 | +23.7% | 19.42 | 1.3 |
| 07/31 | 753 | 900 | 752 | 846 | +12.15% | 193,747,200 | 1兆8001億 | +36.51% | 21.09 | 1.41 |
| 06/30 | 774 | 800 | 751 | 755 | -3.54% | 224,682,900 | 1兆6052億 | +24.12% | 19.09 | 1.28 |
| 05/29 | 694 | 796 | 680 | 782 | +12.51% | 221,636,400 | 1兆6640億 | +30.39% | 19.79 | 1.32 |
| 04/30 | 634 | 718 | 616 | 695 | +9.39% | 216,026,700 | 1兆4789億 | +17.06% | 17.59 | 1.18 |
| 03/31 | 626 | 678 | 626 | 636 | +1.87% | 235,744,200 | 1兆3520億 | +7.56% | 4.17 | 1.03 |
| 02/27 | 574 | 628 | 570 | 624 | +9.28% | 203,415,000 | 1兆3272億 | +6.12% | 4.09 | 1.01 |
| 01/30 | 559 | 577 | 519 | 571 | +1.48% | 289,742,700 | 1兆2145億 | -2.06% | 3.74 | 0.92 |
| 2014 | ||||||||||
| 12/30 | 585 | 600 | 551 | 563 | -3.54% | 179,976,900 | 1兆1968億 | -2.65% | 3.69 | 0.91 |
| 11/28 | 579 | 592 | 561 | 583 | +5.61% | 201,744,900 | 1兆2407億 | +1.98% | 3.82 | 0.94 |
| 10/31 | 577 | 577 | 523 | 552 | -3.72% | 265,455,900 | 1兆1748億 | -2.24% | 3.62 | 0.89 |
| 09/30 | 614 | 623 | 572 | 574 | -6.37% | 165,661,200 | 1兆2202億 | +2.26% | 3.76 | 0.93 |
| 08/29 | 628 | 634 | 605 | 613 | -2.44% | 99,665,700 | 1兆3031億 | +10.39% | 4.02 | 0.99 |
| 08/06 | 株式分割 1→1 | |||||||||
| 07/31 | 630 | 635 | 611 | 628 | -0.32% | 105,378,900 | 1兆3357億 | +14.6% | 4.12 | 1.02 |
| 06/30 | 583 | 630 | 577 | 630 | +9.63% | 157,576,800 | 1兆3400億 | +16.67% | 4.13 | 1.02 |
| 05/30 | 574 | 590 | 554 | 575 | +0.64% | 140,512,500 | 1兆2223億 | +8.02% | 3.77 | 0.93 |
| 04/30 | 583 | 615 | 567 | 571 | -1.44% | 171,598,500 | 1兆2145億 | +8.35% | 3.74 | 0.92 |
| 03/31 | 580 | 593 | 543 | 579 | -0.8% | 174,833,400 | 1兆2322億 | +10.56% | 20.08 | 1.25 |
| 02/28 | 574 | 589 | 535 | 584 | +1.68% | 170,608,800 | 1兆2421億 | +12.09% | 20.24 | 1.26 |
| 01/31 | 633 | 669 | 553 | 574 | -10.4% | 208,970,400 | 1兆2216億 | +11.09% | 19.9 | 1.24 |
| 2013 | ||||||||||
| 12/30 | 630 | 646 | 598 | 641 | +2.29% | 159,693,600 | 1兆3634億 | +24.47% | 22.21 | 1.38 |
| 11/29 | 606 | 650 | 595 | 627 | +3.41% | 203,344,500 | 1兆3329億 | +23.6% | 21.72 | 1.35 |
| 10/31 | 589 | 610 | 561 | 606 | +2.25% | 120,331,500 | 1兆2889億 | +20.48% | 21 | 1.31 |
| 09/30 | 575 | 642 | 575 | 593 | +5.14% | 191,493,900 | 1兆2606億 | +18.53% | 20.54 | 1.28 |
| 08/30 | 531 | 569 | 527 | 564 | +5.89% | 149,590,500 | 1兆1989億 | +13.41% | 19.53 | 1.21 |
| 07/31 | 558 | 597 | 532 | 532 | -3.56% | 158,253,600 | 1兆1322億 | +7.54% | 18.45 | 1.15 |
| 06/28 | 558 | 566 | 508 | 552 | -1.6% | 217,615,200 | 1兆1741億 | +11.52% | 19.27 | 1.2 |
| 05/31 | 638 | 671 | 550 | 561 | -11.65% | 206,205,300 | 1兆1932億 | +13.56% | 19.58 | 1.22 |
| 04/30 | 600 | 646 | 543 | 635 | +4.96% | 191,393,700 | 1兆3506億 | +28.8% | 22.16 | 1.38 |
| 03/29 | 546 | 632 | 545 | 605 | +9.4% | 195,353,100 | 1兆2868億 | +23.72% | 20.1 | 1.42 |
| 02/28 | 513 | 563 | 510 | 553 | +7.17% | 155,382,000 | 1兆1762億 | +13.32% | 18.37 | 1.3 |
| 01/31 | 450 | 516 | 448 | 516 | +17.1% | 173,954,400 | 1兆975億 | +5.52% | 17.14 | 1.21 |
| 2012 | ||||||||||
| 12/28 | 426 | 444 | 422 | 441 | +3.93% | 121,431,900 | - | -10.43% | - | - |
| 11/30 | 411 | 428 | 395 | 424 | +4.26% | 129,437,400 | - | -15.03% | - | - |
| 10/31 | 424 | 427 | 389 | 407 | -5.43% | 171,262,200 | - | -19.47% | - | - |
| 09/28 | 430 | 448 | 417 | 430 | 0% | 115,116,600 | - | -15.85% | - | - |
| 08/31 | 436 | 457 | 418 | 430 | -0.15% | 132,030,300 | - | -16.67% | - | - |
| 07/31 | 450 | 465 | 427 | 431 | -3.51% | 119,813,400 | - | -17.34% | - | - |
| 06/29 | 417 | 449 | 409 | 446 | +6.19% | 141,679,200 | - | -14.82% | - | - |
| 05/31 | 458 | 461 | 418 | 420 | -8.22% | 147,431,700 | - | -20.39% | - | - |
| 04/27 | 506 | 506 | 453 | 458 | -8.89% | 140,467,800 | - | -14.07% | - | - |
| 03/30 | 505 | 526 | 498 | 503 | +1% | 152,472,000 | - | -6.57% | - | - |
| 02/29 | 482 | 507 | 450 | 498 | +2.89% | 169,927,800 | - | -8.18% | - | - |
| 01/31 | 513 | 517 | 470 | 484 | -4.91% | 110,983,500 | - | -11.58% | - | - |
| 2011 | ||||||||||
| 12/30 | 476 | 516 | 446 | 509 | +11.14% | 160,832,100 | - | -8.18% | - | - |
| 11/30 | 515 | 517 | 438 | 458 | -10.61% | 117,040,200 | - | -17.69% | - | - |
| 10/31 | 530 | 543 | 502 | 512 | -5.19% | 97,381,800 | - | -8.9% | - | - |
| 09/30 | 510 | 544 | 498 | 540 | +6.37% | 124,842,300 | 1兆1485億 | -4.59% | 110.62 | 1.39 |
| 08/31 | 528 | 536 | 475 | 508 | -4.39% | 163,521,300 | - | -11.09% | - | - |
| 07/29 | 525 | 547 | 519 | 531 | +1.53% | 88,655,700 | - | -7.33% | - | - |
| 06/30 | 524 | 528 | 503 | 523 | -0.44% | 128,724,600 | 1兆1124億 | -9.04% | 107.14 | 1.35 |
| 05/31 | 537 | 543 | 505 | 525 | -0.57% | 126,995,400 | - | -9.11% | - | - |
| 04/28 | 535 | 539 | 517 | 528 | -1.31% | 144,540,900 | - | -8.75% | - | - |
| 03/31 | 593 | 594 | 491 | 535 | -8.33% | 281,499,600 | 1兆1386億 | -7.7% | 16.24 | 1.24 |
| 02/28 | 595 | 627 | 580 | 584 | -1.68% | 146,947,200 | - | +0.69% | - | - |
| 01/31 | 594 | 597 | 577 | 594 | +0.28% | 124,019,100 | - | +1.89% | - | - |
| 2010 | ||||||||||
| 12/30 | 609 | 616 | 592 | 592 | -1.88% | 126,938,700 | - | +0.74% | - | - |
| 11/30 | 571 | 617 | 563 | 604 | +6.22% | 159,552,600 | - | +2.32% | - | - |
| 10/29 | 567 | 600 | 560 | 568 | +0.41% | 175,017,600 | - | -4% | - | - |
| 09/30 | 557 | 583 | 549 | 566 | +1.13% | 154,759,800 | - | -6.6% | - | - |
| 08/31 | 542 | 567 | 534 | 560 | +4.35% | 157,562,700 | - | -10.74% | - | - |
| 07/30 | 527 | 545 | 510 | 536 | +1.19% | 122,180,100 | - | -17.23% | - | - |
| 06/30 | 538 | 553 | 524 | 530 | -1.24% | 170,237,100 | - | -20.3% | - | - |
| 05/31 | 537 | 565 | 515 | 537 | -1.71% | 215,555,700 | - | -21.54% | - | - |
| 04/30 | 585 | 591 | 538 | 546 | -6.45% | 231,761,700 | - | -22% | - | - |
| 03/31 | 604 | 608 | 579 | 584 | -2.61% | 246,347,700 | 1兆2414億 | -18.71% | 29.66 | 1.4 |
| 02/26 | 623 | 637 | 583 | 599 | -4.46% | 164,212,500 | - | -18.79% | - | - |
| 01/29 | 650 | 667 | 625 | 627 | -3.44% | 137,664,300 | - | -17.02% | - | - |
| 2009 | ||||||||||
| 12/30 | 564 | 653 | 556 | 650 | +15.12% | 161,098,500 | - | -16.39% | - | - |
| 11/30 | 583 | 601 | 540 | 564 | -5.31% | 147,076,200 | - | -29.19% | - | - |
| 10/30 | 617 | 618 | 562 | 596 | -3.51% | 209,937,900 | - | -27.14% | - | - |
| 09/30 | 672 | 672 | 602 | 618 | -6.65% | 154,915,800 | - | -26.56% | - | - |
| 08/31 | 576 | 688 | 570 | 662 | +15.41% | 290,770,500 | - | -22.88% | - | - |
| 07/31 | 576 | 592 | 550 | 573 | -0.46% | 180,021,300 | - | -34.48% | - | - |
| 06/30 | 593 | 600 | 562 | 576 | -2.87% | 167,134,800 | - | -35.71% | - | - |
| 05/29 | 549 | 612 | 537 | 593 | +7.49% | 236,560,800 | - | -35.4% | - | - |
| 04/30 | 559 | 617 | 540 | 552 | +0.42% | 172,338,600 | - | -41.44% | - | - |
| 03/31 | 500 | 583 | 500 | 549 | +3.58% | 261,272,100 | - | -43.25% | - | - |
| 02/27 | 697 | 710 | 502 | 530 | -22.01% | 223,677,600 | - | -46.75% | - | - |
| 01/30 | 717 | 718 | 588 | 680 | -2.86% | 163,704,900 | - | -33.33% | - | - |
| 2008 | ||||||||||
| 12/30 | 640 | 702 | 586 | 700 | +8.53% | 184,715,100 | - | -32.82% | - | - |
| 11/28 | 660 | 673 | 543 | 645 | -3.25% | 249,975,000 | - | -39.27% | - | - |
| 10/31 | 910 | 932 | 568 | 667 | -25.79% | 390,624,900 | - | -38.44% | - | - |
| 09/30 | 1,083 | 1,113 | 890 | 898 | -18.33% | 222,939,900 | - | -18.41% | - | - |
| 08/29 | 1,067 | 1,103 | 1,017 | 1,100 | +2.17% | 141,944,700 | - | -0.72% | - | - |
| 07/31 | 983 | 1,080 | 940 | 1,077 | +10.43% | 293,586,600 | - | -2.65% | - | - |
| 06/30 | 982 | 1,030 | 912 | 975 | -1.68% | 262,322,100 | - | -11.76% | - | - |
| 05/30 | 948 | 997 | 880 | 992 | +4.02% | 196,491,900 | - | -10.42% | - | - |
| 04/30 | 987 | 1,053 | 948 | 953 | -2.89% | 147,415,200 | - | -13.8% | - | - |
| 03/31 | 1,070 | 1,103 | 915 | 982 | -9.66% | 183,726,600 | - | -11.08% | - | - |
| 02/29 | 1,063 | 1,103 | 980 | 1,087 | +2.19% | 182,980,500 | - | -0.85% | - | - |
| 01/31 | 1,150 | 1,193 | 1,020 | 1,063 | -7.27% | 178,131,300 | - | -2% | - | - |
| 2007 | ||||||||||
| 12/28 | 1,173 | 1,203 | 1,107 | 1,147 | -0.86% | 137,539,200 | - | +6.87% | - | - |
| 11/30 | 1,080 | 1,247 | 1,070 | 1,157 | +6.12% | 259,776,600 | - | +9.53% | - | - |
| 10/31 | 1,133 | 1,237 | 1,007 | 1,090 | -5.22% | 240,867,000 | - | +5.01% | - | - |
| 09/28 | 1,053 | 1,157 | 987 | 1,150 | +9.18% | 130,491,000 | - | +12.09% | - | - |
| 08/31 | 1,087 | 1,193 | 1,027 | 1,053 | -3.95% | 198,376,500 | - | - | - | - |
| 07/31 | 1,100 | 1,140 | 1,070 | 1,097 | +0.61% | 148,924,800 | - | - | - | - |
| 06/29 | 1,097 | 1,133 | 1,067 | 1,090 | -2.1% | 193,915,800 | - | - | - | - |
| 05/31 | 1,207 | 1,220 | 1,080 | 1,113 | -6.7% | 172,165,200 | - | - | - | - |
| 04/27 | 1,197 | 1,263 | 1,177 | 1,193 | -0.83% | 115,668,900 | - | - | - | - |
| 03/30 | 1,263 | 1,267 | 1,167 | 1,203 | -5.25% | 165,899,100 | - | - | - | - |
| 02/28 | 1,170 | 1,330 | 1,157 | 1,270 | +13.39% | 175,701,900 | - | - | - | - |
| 01/31 | 1,257 | 1,290 | 1,103 | 1,120 | -9.68% | 135,603,300 | - | - | - | - |
| 2006 | ||||||||||
| 12/29 | 1,180 | 1,263 | 1,140 | 1,240 | +4.49% | 112,587,000 | - | - | - | - |
| 11/30 | 1,160 | 1,190 | 1,057 | 1,187 | +2.3% | 142,652,100 | - | - | - | - |
| 10/31 | 1,133 | 1,170 | 1,113 | 1,160 | +3.88% | 130,993,500 | - | - | - | - |
| 09/29 | 1,073 | 1,130 | 1,023 | 1,117 | +3.4% | 109,269,600 | - | - | - | - |
| 08/31 | 1,067 | 1,103 | 1,017 | 1,080 | +2.86% | 146,204,700 | - | - | - | - |
| 07/31 | 1,057 | 1,140 | 973 | 1,050 | 0% | 135,722,400 | - | - | - | - |
| 06/30 | 987 | 1,057 | 902 | 1,050 | +2.94% | 180,374,400 | - | - | - | - |
| 05/31 | 992 | 1,020 | 908 | 1,020 | +4.26% | 153,874,500 | - | - | - | - |
| 04/28 | 935 | 1,043 | 900 | 978 | +9.31% | 165,185,700 | - | - | - | - |
| 03/31 | 785 | 903 | 778 | 895 | +12.34% | 131,718,300 | - | - | - | - |
| 02/28 | 813 | 833 | 780 | 797 | -1.65% | 123,613,800 | - | - | - | - |
| 01/31 | 770 | 830 | 760 | 810 | +6.81% | 124,165,200 | - | - | - | - |
| 2005 | ||||||||||
| 12/30 | 742 | 790 | 727 | 758 | +4.12% | 157,731,000 | - | - | - | - |
| 11/30 | 720 | 738 | 692 | 728 | +3.55% | 119,666,400 | - | - | - | - |
| 10/31 | 775 | 777 | 695 | 703 | -9.25% | 172,991,100 | - | - | - | - |
| 09/30 | 752 | 800 | 748 | 775 | 0% | 143,816,100 | - | - | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,263 3,790 4/18 3,790 4/16 | 915 2,745 3/19 | 39,744,900 13,248,300 10/25 | - | - | +10.41% 10/3 | -11.12% 3/19 |
| 2009年 3月期 | 1,113 3,340 9/1 | 500 1,501 3/3 1,500 3/2 | 34,884,300 11,628,100 5/13 | - | - | +12.26% 4/7 | -37.03% 10/10 |
| 2010年 3月期 | 688 2,065 8/20 | 537 1,611 5/12 | 47,849,700 15,949,900 5/12 | - | - | +13.32% 8/17 | -8.29% 10/7 |
| 2011年 3月期 | 627 1,880 2/21 | 491 1,473 3/17 | 23,063,100 7,687,700 3/16 | 1兆3329億 | 1兆443億 | +5.34% 8/19 | -16.63% 3/15 |
| 2012年 3月期 | 547 1,642 7/8 | 438 1,315 11/25 | 17,959,500 5,986,500 12/1 | 1兆1641億 | 9323億4946万 | +7.81% 3/6 | -11.27% 11/24 |
| 2013年 3月期 | 632 1,896 3/22 | 389 1,168 10/11 | 20,709,600 6,903,200 3/8 | 1兆3442億 | 8281億2484万 | +11.51% 3/15 | -7.62% 10/3 |
| 2014年 3月期 | 671 2,014 5/16 2,014 5/15 | 508 1,525 6/13 | 24,907,200 8,302,400 1/24 | 1兆4279億 | 1兆812億 | +11.41% 9/11 | -14.67% 6/7 |
| 2015年 3月期 | 678 2,035 3/26 | 519 1,556 1/16 | 37,154,100 12,384,700 1/9 | 1兆4428億 | 1兆1032億 | +9.16% 4/28 | -9.58% 10/17 |
| 2016年 3月期 | 923 2,769 8/6 | 616 1,848 4/6 | 25,219,200 8,406,400 5/14 | 1兆9632億 | 1兆3102億 | +13.16% 5/20 | -15.38% 9/8 |
| 2017年 3月期 | 917 2,750 5/11 | 731 2,192 11/9 | 24,131,700 8,043,900 10/28 | 1兆9497億 | 1兆5541億 | +7.2% 7/12 | -8.37% 11/9 |
| 2018年 3月期 | 1,414 4,241 2/7 | 762 2,285 8/24 | 25,544,100 8,514,700 8/31 | 3兆69億 | 1兆6200億 | +18.83% 2/2 | -7.24% 3/26 |
| 2019年 3月期 | 1,700 5,100 3/29 | 1,092 3,277 12/26 | 21,413,700 7,137,900 5/31 | 3兆6159億 | 2兆3234億 | +25.42% 4/1 | -18.1% 12/25 |
| 2020年 3月期 | 2,740 8,219 2/6 | 1,647 4,941 4/18 | 34,140,900 11,380,300 4/1 | 5兆8273億 | 3兆5032億 | +15.57% 3/30 | -21.23% 3/16 |
| 2021年 3月期 | 3,948 11/27 | 2,211 6,634 4/3 | 16,867,800 5,622,600 5/29 | 8兆3975億 | 4兆7035億 | +22.89% 5/29 | -12.86% 10/16 |
| 2022年 3月期 | 3,263 4/1 | 1,981 8/6 | 21,503,300 5/28 | 6兆9405億 | 3兆8570億 | +17.35% 9/3 | -12.75% 2/4 |
| 2023年 3月期 | 4,869 11/1 | 2,622 4/1 | 16,350,600 5/31 | 9兆4801億 | 5兆1051億 | +18.3% 8/15 | -9.5% 1/5 |
| 2024年 3月期 | 5,173 2/27 | 3,566 10/19 | 25,013,900 7/4 | 10兆720億 | 6兆9431億 | +15.89% 5/2 | -17.22% 7/4 |
| 2025年 3月期 | 6,257 8/30 | 3,366 2/28 | 20,311,500 10/30 | 12兆1825億 | 6兆4234億 | +11.33% 5/13 | -15.51% 8/5 |
| 2026年 3月期 | 4,178 10/9 | 2,684 1/30 | 26,292,800 1/30 | 7兆9145億 | 5兆844億 | +15.67% 10/9 | -14.4% 11/10 |
| 最新 | 2,495 2026/6/11 | 6,121,800 | 4兆7264億 | -35.4% 3,862 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 64%（1.64倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 106%（2.06倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- -23%（0.77倍）
- 2026/06/11 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
389円（2012/10/11） - 541%（6.41倍）
2,495円（6/11）
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。
