日本ヒューム（5262）の時価総額の推移
- 2010年3月31日
- 90億9772万
- 2011年3月31日
- 113億2813万
- 2012年3月30日
- 109億7596万
- 2013年3月29日
- 172億5633万
- 2014年3月31日
- 221億9637万
- 2015年3月31日
- 219億8568万
- 2016年3月31日
- 148億6195万
- 2017年3月31日
- 172億6546万
- 2018年3月30日
- 196億1142万
- 2019年3月29日
- 188億4353万
- 2020年3月31日
- 152億5213万
- 2021年3月31日
- 187億1157万
- 2022年3月31日
- 167億3213万
- 2023年3月31日
- 180億4087万
- 2024年3月29日
- 204億4990万
- 2025年3月31日
- 465億1371万
- 2026年3月31日
- 548億1191万
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,024 | 1,028 | 1,010 | 1,010 | -1.94% | 161,100 | 592億8195万 | -2.88% | 15.13 | 0.99 |
| 06/22 | 1,015 | 1,034 | 1,012 | 1,030 | +0.49% | 171,300 | 604億5585万 | -1.34% | 15.43 | 1 |
| 06/19 | 1,030 | 1,038 | 1,016 | 1,025 | -0.77% | 154,300 | 601億6237万 | -2.1% | 15.36 | 1 |
| 06/18 | 1,048 | 1,063 | 1,033 | 1,033 | -2.36% | 176,900 | 606億3193万 | -1.81% | 15.48 | 1.01 |
| 06/17 | 1,018 | 1,078 | 1,018 | 1,058 | +4.44% | 282,200 | 620億9931万 | +0.28% | 15.85 | 1.03 |
| 06/16 | 1,035 | 1,037 | 1,010 | 1,013 | -2.6% | 162,300 | 594億5803万 | -4.25% | 15.18 | 0.99 |
| 06/15 | 1,035 | 1,044 | 1,027 | 1,040 | +1.46% | 132,100 | 610億4280万 | -2.26% | 15.58 | 1.01 |
| 06/12 | 1,045 | 1,048 | 1,014 | 1,025 | +0.1% | 188,200 | 601億6237万 | -4.12% | 15.36 | 1 |
| 06/11 | 1,055 | 1,066 | 1,019 | 1,024 | -5.19% | 311,900 | 601億368万 | -4.74% | 15.34 | 1 |
| 06/10 | 1,074 | 1,092 | 1,062 | 1,080 | +0.56% | 309,400 | 633億9060万 | -0.09% | 16.18 | 1.05 |
| 06/09 | 1,046 | 1,077 | 1,042 | 1,074 | +3.67% | 308,300 | 630億3843万 | -0.83% | 16.09 | 1.05 |
| 06/08 | 1,030 | 1,038 | 1,011 | 1,036 | -1.15% | 403,100 | 608億802万 | -4.6% | 15.52 | 1.01 |
| 06/05 | 1,000 | 1,059 | 1,000 | 1,048 | +6.18% | 486,200 | 615億1236万 | -4.03% | 15.7 | 1.02 |
| 06/04 | 1,000 | 1,007 | 987 | 987 | -1.89% | 315,300 | 579億3196万 | -10.03% | 14.79 | 0.96 |
| 06/03 | 1,007 | 1,015 | 996 | 1,006 | -0.98% | 367,900 | 590億4717万 | -8.96% | 15.07 | 0.98 |
| 06/02 | 1,021 | 1,023 | 996 | 1,016 | -1.36% | 311,200 | 596億3412万 | -8.72% | 15.22 | 0.99 |
| 06/01 | 1,038 | 1,041 | 1,021 | 1,030 | -0.68% | 295,000 | 604億5585万 | -8.2% | 15.43 | 1 |
| 05/29 | 1,027 | 1,051 | 1,023 | 1,037 | +0.97% | 241,200 | 608億6671万 | -8.23% | 15.54 | 1.01 |
| 05/28 | 1,050 | 1,053 | 1,020 | 1,027 | -1.72% | 301,800 | 602億7976万 | -9.52% | 15.39 | 1 |
| 05/27 | 1,057 | 1,062 | 1,033 | 1,045 | -1.42% | 366,300 | 613億3627万 | -8.33% | 15.66 | 1.02 |
| 05/26 | 1,071 | 1,073 | 1,052 | 1,060 | -1.03% | 219,600 | 622億1670万 | -7.34% | 15.88 | 1.03 |
| 05/25 | 1,084 | 1,096 | 1,069 | 1,071 | -0.46% | 273,200 | 628億6234万 | -6.63% | 16.05 | 1.04 |
| 05/22 | 1,072 | 1,083 | 1,069 | 1,076 | -0.46% | 215,500 | 631億5582万 | -6.43% | 16.12 | 1.05 |
| 05/21 | 1,080 | 1,097 | 1,075 | 1,081 | +1.41% | 231,400 | 634億4929万 | -6.16% | 16.2 | 1.05 |
| 05/20 | 1,104 | 1,104 | 1,055 | 1,066 | -3.88% | 491,000 | 625億6887万 | -7.63% | 15.97 | 1.04 |
| 05/19 | 1,117 | 1,141 | 1,107 | 1,109 | -0.54% | 221,500 | 650億9275万 | -4.23% | 16.62 | 1.08 |
| 05/18 | 1,152 | 1,154 | 1,108 | 1,115 | -2.02% | 255,300 | 654億4492万 | -3.88% | 16.71 | 1.09 |
| 05/15 | 1,118 | 1,148 | 1,117 | 1,138 | +2.34% | 286,700 | 667億9491万 | -1.98% | 17.05 | 1.11 |
| 05/14 | 1,137 | 1,137 | 1,111 | 1,112 | -2.2% | 343,300 | 652億6884万 | -4.14% | 16.66 | 1.08 |
| 05/13 | 1,155 | 1,169 | 1,137 | 1,137 | -1.9% | 282,600 | 667億3621万 | -2.07% | 17.04 | 1.11 |
| 05/12 | 1,183 | 1,212 | 1,159 | 1,159 | -1.45% | 458,200 | 680億2750万 | -0.09% | 17.36 | 1.13 |
| 05/11 | 1,163 | 1,186 | 1,136 | 1,176 | +0.34% | 500,400 | 690億2532万 | +1.47% | 17.62 | 1.15 |
| 05/08 | 1,176 | 1,220 | 1,136 | 1,172 | +0.95% | 873,600 | 687億9054万 | +1.47% | 17.56 | 1.14 |
| 05/07 | 1,159 | 1,175 | 1,158 | 1,161 | +1.49% | 225,100 | 681億4489万 | +0.69% | 17.39 | 1.13 |
| 05/01 | 1,145 | 1,152 | 1,132 | 1,144 | -0.44% | 199,400 | 671億4708万 | -0.87% | 17.14 | 1.12 |
| 04/30 | 1,191 | 1,191 | 1,142 | 1,149 | -3.45% | 272,300 | 674億4055万 | -0.43% | 17.21 | 1.12 |
| 04/28 | 1,177 | 1,190 | 1,174 | 1,190 | +2.94% | 261,200 | 698億4705万 | +2.85% | 17.83 | 1.16 |
| 04/27 | 1,190 | 1,191 | 1,155 | 1,156 | -2.86% | 312,300 | 678億5142万 | -0.09% | 17.32 | 1.13 |
| 04/24 | 1,210 | 1,219 | 1,184 | 1,190 | -1.33% | 284,600 | 698億4705万 | +2.76% | 17.83 | 1.16 |
| 04/23 | 1,225 | 1,233 | 1,190 | 1,206 | -2.43% | 566,100 | 707億8617万 | +4.15% | 18.07 | 1.18 |
| 04/22 | 1,262 | 1,263 | 1,219 | 1,236 | +0.24% | 958,800 | 725億4702万 | +6.64% | 18.52 | 1.21 |
| 04/21 | 1,180 | 1,250 | 1,174 | 1,233 | +5.2% | 1,031,600 | 723億7093万 | +6.48% | 18.47 | 1.2 |
| 04/20 | 1,169 | 1,179 | 1,157 | 1,172 | +1.82% | 292,200 | 687億9054万 | +1.3% | 17.56 | 1.14 |
| 04/17 | 1,144 | 1,158 | 1,139 | 1,151 | +1.05% | 304,300 | 675億5794万 | -0.69% | 17.24 | 1.12 |
| 04/16 | 1,131 | 1,149 | 1,126 | 1,139 | +1.24% | 320,000 | 668億5360万 | -2.15% | 17.07 | 1.11 |
| 04/15 | 1,130 | 1,148 | 1,121 | 1,125 | -1.75% | 263,400 | 660億3187万 | -4.17% | 16.86 | 1.1 |
| 04/14 | 1,143 | 1,161 | 1,141 | 1,145 | +1.42% | 189,200 | 672億577万 | -3.05% | 17.15 | 1.12 |
| 04/13 | 1,144 | 1,159 | 1,128 | 1,129 | -1.83% | 178,300 | 662億6665万 | -4.73% | 16.92 | 1.1 |
| 04/10 | 1,152 | 1,163 | 1,146 | 1,150 | +0.26% | 206,400 | 674億9925万 | -3.44% | 17.23 | 1.12 |
| 04/09 | 1,184 | 1,184 | 1,147 | 1,147 | -2.71% | 327,100 | 673億2316万 | -4.26% | 17.18 | 1.12 |
| 04/08 | 1,158 | 1,184 | 1,151 | 1,179 | +3.88% | 359,900 | 692億140万 | -2.08% | 17.66 | 1.15 |
| 04/07 | 1,130 | 1,151 | 1,126 | 1,135 | +1.43% | 304,800 | 666億1882万 | -6.43% | 17.01 | 1.11 |
| 04/06 | 1,115 | 1,130 | 1,115 | 1,119 | +0.36% | 165,100 | 656億7970万 | -8.73% | 16.77 | 1.09 |
| 04/03 | 1,121 | 1,133 | 1,111 | 1,115 | +0.36% | 292,300 | 654億4492万 | -10.15% | 16.71 | 1.09 |
| 04/02 | 1,140 | 1,159 | 1,109 | 1,111 | -2.88% | 460,600 | 652億1014万 | -11.47% | 16.65 | 1.08 |
| 04/01 | 1,107 | 1,147 | 1,107 | 1,144 | +6.32% | 423,900 | 671億4708万 | -9.99% | 17.14 | 1.12 |
| 03/31 | 1,099 | 1,103 | 1,070 | 1,076 | -4.53% | 566,400 | 631億5582万 | -16.39% | 16.2 | 1.05 |
| 03/30 | 1,120 | 1,135 | 1,090 | 1,127 | -3.76% | 514,900 | 661億4926万 | -13.77% | 16.97 | 1.1 |
| 03/27 | 1,150 | 1,181 | 1,143 | 1,171 | +1.39% | 407,600 | 687億3184万 | -11.76% | 17.63 | 1.14 |
| 03/26 | 1,212 | 1,218 | 1,155 | 1,155 | -5.02% | 566,700 | 677億9272万 | -14.19% | 17.39 | 1.13 |
| 03/25 | 1,225 | 1,228 | 1,211 | 1,216 | +1.42% | 192,700 | 713億7312万 | -10.72% | 18.31 | 1.19 |
| 03/24 | 1,196 | 1,215 | 1,188 | 1,199 | +2.3% | 254,100 | 703億7530万 | -13.05% | 18.06 | 1.17 |
| 03/23 | 1,190 | 1,195 | 1,163 | 1,172 | -2.74% | 416,000 | 687億9054万 | -16.05% | 17.65 | 1.14 |
| 03/19 | 1,219 | 1,222 | 1,202 | 1,205 | -1.47% | 286,000 | 707億2747万 | -14.96% | 18.15 | 1.18 |
| 03/18 | 1,218 | 1,223 | 1,206 | 1,223 | +1.24% | 344,100 | 717億8398万 | -14.77% | 18.42 | 1.19 |
| 03/17 | 1,230 | 1,244 | 1,208 | 1,208 | -1.31% | 340,700 | 709億356万 | -16.75% | 18.19 | 1.18 |
| 03/16 | 1,210 | 1,225 | 1,204 | 1,224 | +0.99% | 687,400 | 718億4268万 | -16.68% | 18.43 | 1.19 |
| 03/13 | 1,195 | 1,225 | 1,191 | 1,212 | -5.68% | 2,623,800 | 711億3834万 | -18.49% | 18.25 | 1.18 |
| 03/12 | 1,295 | 1,316 | 1,283 | 1,285 | -7.15% | 780,600 | 754億2307万 | -14.56% | 19.35 | 1.25 |
| 03/11 | 1,303 | 1,396 | 1,289 | 1,384 | +6.87% | 585,000 | 812億3388万 | -8.77% | 20.84 | 1.35 |
| 03/10 | 1,270 | 1,313 | 1,261 | 1,295 | +3.43% | 284,900 | 760億1002万 | -15.03% | 19.5 | 1.26 |
| 03/09 | 1,242 | 1,258 | 1,218 | 1,252 | -2.42% | 520,800 | 734億8614万 | -18.54% | 18.85 | 1.22 |
| 03/06 | 1,291 | 1,308 | 1,270 | 1,283 | -2.21% | 681,000 | 753億568万 | -17.23% | 19.32 | 1.25 |
| 03/05 | 1,346 | 1,371 | 1,301 | 1,312 | +0.31% | 798,900 | 770億784万 | -16.06% | 19.76 | 1.28 |
| 03/04 | 1,336 | 1,362 | 1,282 | 1,308 | -6.1% | 591,400 | 767億7306万 | -16.9% | 19.7 | 1.28 |
| 03/03 | 1,454 | 1,467 | 1,393 | 1,393 | -4.59% | 407,600 | 817億6213万 | -12.17% | 20.98 | 1.36 |
| 03/02 | 1,454 | 1,485 | 1,444 | 1,460 | -2.86% | 507,600 | 856億9470万 | -8.46% | 21.99 | 1.42 |
| 02/27 | 1,479 | 1,512 | 1,463 | 1,503 | +2.95% | 733,200 | 882億1858万 | -6.18% | 22.63 | 1.47 |
| 02/26 | 1,476 | 1,504 | 1,416 | 1,460 | -3.69% | 1,854,200 | 856億9470万 | -9.09% | 21.99 | 1.42 |
| 02/25 | 1,514 | 1,551 | 1,514 | 1,516 | -0.59% | 304,100 | 889億8162万 | -6.01% | 22.83 | 1.48 |
| 02/24 | 1,574 | 1,582 | 1,525 | 1,525 | -3.91% | 449,700 | 895億987万 | -5.92% | 22.97 | 1.49 |
| 02/20 | 1,620 | 1,621 | 1,581 | 1,587 | -2.88% | 293,100 | 931億4896万 | -2.58% | 23.9 | 1.55 |
| 02/19 | 1,640 | 1,697 | 1,632 | 1,634 | +0.37% | 341,400 | 959億763万 | -0.18% | 24.61 | 1.59 |
| 02/18 | 1,606 | 1,659 | 1,595 | 1,628 | +3.23% | 292,500 | 955億5546万 | -0.31% | 24.52 | 1.59 |
| 02/17 | 1,632 | 1,638 | 1,575 | 1,577 | -3.72% | 364,600 | 925億6201万 | -3.01% | 23.75 | 1.54 |
| 02/16 | 1,620 | 1,656 | 1,617 | 1,638 | +0.92% | 198,300 | 961億4241万 | +1.05% | 24.67 | 1.6 |
| 02/13 | 1,665 | 1,675 | 1,606 | 1,623 | -3.74% | 378,100 | 952億6198万 | +0.62% | 24.44 | 1.58 |
| 02/12 | 1,675 | 1,729 | 1,672 | 1,686 | +2% | 594,300 | 989億5977万 | +4.98% | 25.39 | 1.64 |
| 02/10 | 1,642 | 1,692 | 1,632 | 1,653 | +1.66% | 472,400 | 970億2283万 | +3.44% | 24.89 | 1.61 |
| 02/09 | 1,720 | 1,720 | 1,620 | 1,626 | -1.45% | 484,600 | 954億3807万 | +2.14% | 24.49 | 1.59 |
| 02/06 | 1,663 | 1,706 | 1,589 | 1,650 | -2.42% | 730,100 | 968億4675万 | +3.9% | 24.85 | 1.61 |
| 02/05 | 1,640 | 1,708 | 1,635 | 1,691 | +4% | 530,100 | 992億5324万 | +6.76% | 25.47 | 1.65 |
| 02/04 | 1,600 | 1,631 | 1,588 | 1,626 | +1.06% | 192,200 | 954億3807万 | +3.37% | 24.49 | 1.59 |
| 02/03 | 1,592 | 1,621 | 1,586 | 1,609 | +2.55% | 228,100 | 944億4025万 | +2.75% | 24.23 | 1.57 |
| 02/02 | 1,610 | 1,644 | 1,564 | 1,569 | -2.24% | 254,300 | 920億9245万 | +0.84% | 23.63 | 1.53 |
| 01/30 | 1,607 | 1,624 | 1,575 | 1,605 | +1.58% | 229,000 | 942億547万 | +3.68% | 24.17 | 1.57 |
| 01/29 | 1,640 | 1,644 | 1,564 | 1,580 | -2.89% | 333,400 | 927億3810万 | +2.73% | 23.79 | 1.54 |
| 01/28 | 1,569 | 1,639 | 1,551 | 1,627 | +2.91% | 333,900 | 954億9676万 | +6.41% | 24.5 | 1.59 |
| 01/27 | 1,605 | 1,618 | 1,578 | 1,581 | -1.31% | 257,900 | 927億9679万 | +4.22% | 23.81 | 1.54 |
| 01/26 | 1,622 | 1,665 | 1,601 | 1,602 | -1.6% | 397,000 | 940億2939万 | +6.3% | 24.12 | 1.56 |
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 | 158 315 9/14 315 9/9 | 122 243 11/27 243 11/25 | 224,000 112,000 3/26 | - | - | 90億9772万 3/31 |
| 2011年 3月期 | 210 419 3/25 | 116 231 11/16 231 11/1 | 1,350,000 675,000 3/23 | 122億9660万 | 67億7927万 | 113億2813万 3/31 |
| 2012年 3月期 | 206 412 2/2 | 132 264 8/9 | 908,000 454,000 1/11 | 120億9117万 | 77億4774万 | 109億7596万 3/30 |
| 2013年 3月期 | 308 616 3/21 | 152 304 6/12 | 2,514,000 1,257,000 3/21 | 180億7806万 | 89億2164万 | 172億5633万 3/29 |
| 2014年 3月期 | 488 975 12/12 | 273 545 6/13 | 1,364,000 682,000 5/14 | 286億1381万 | 159億9438万 | 221億9637万 3/31 |
| 2015年 3月期 | 505 1,010 11/25 | 275 550 5/19 | 944,000 472,000 9/1 | 296億4097万 | 161億4112万 | 219億8568万 3/31 |
| 2016年 3月期 | 458 915 4/20 | 250 500 3/1 500 2/15 | 598,200 299,100 5/27 | 268億5296万 | 146億7375万 | 148億6195万 3/31 |
| 2017年 3月期 | 363 725 1/10 | 252 503 6/24 | 305,800 152,900 8/25 | 212億7693万 | 147億6179万 | 172億6546万 3/31 |
| 2018年 3月期 | 435 870 1/5 | 326 651 5/22 | 473,600 236,800 10/16 | 255億3232万 | 191億522万 | 196億1142万 3/30 |
| 2019年 3月期 | 530 1,060 9/28 | 367 733 3/19 | 240,800 120,400 5/11 | 311億835万 | 215億1171万 | 188億4353万 3/29 |
| 2020年 3月期 | 441 882 12/23 882 12/16 他2件 | 234 467 3/13 | 393,600 196,800 3/13 | 258億8449万 | 137億528万 | 152億5213万 3/31 |
| 2021年 3月期 | 410 820 12/15 820 10/28 | 265 529 4/6 | 302,600 151,300 3/16 | 240億6495万 | 155億2482万 | 187億1157万 3/31 |
| 2022年 3月期 | 386 771 4/1 | 331 661 12/1 | 356,800 178,400 10/28 | 226億2692万 | 193億9869万 | 167億3213万 3/31 |
| 2023年 3月期 | 375 750 3/31 | 303 606 10/28 | 318,000 159,000 4/27 | 220億1062万 | 177億8458万 | 180億4087万 3/31 |
| 2024年 3月期 | 482 964 12/1 | 352 704 5/11 | 614,600 307,300 8/30 | 282億9099万 | 206億6064万 | 204億4990万 3/29 |
| 2025年 3月期 | 1,093 2,185 3/24 | 407 813 4/19 | 3,830,600 1,915,300 2/20 | 641億2428万 | 238億5951万 | 465億1371万 3/31 |
| 2026年 3月期 | 2,690 5,380 9/5 | 778 1,555 4/7 | 7,076,800 3,538,400 9/3 | 1578億8955万 | 456億3536万 | 548億1191万 3/31 |
| 最新 | 1,010 2026/6/23 | 161,100 | 592億8195万 | |||
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。
