三谷セキサン（5273）の時価総額の推移
- 2010年3月31日
- 103億9442万
- 2011年3月31日
- 121億9346万
- 2012年3月30日
- 180億9029万
- 2013年3月29日
- 202億8911万
- 2014年3月31日
- 332億1990万
- 2015年3月31日
- 390億4310万
- 2016年3月31日
- 316億624万
- 2017年3月31日
- 523億6165万
- 2018年3月30日
- 501億5630万
- 2019年3月29日
- 596億9356万
- 2020年3月31日
- 879億6620万
- 2021年3月31日
- 767億3668万
- 2022年3月31日
- 1227億7095万
- 2023年3月31日
- 858億8845万
- 2024年3月29日
- 1132億9415万
- 2025年3月31日
- 1143億2317万
2025/11/25～2026/04/22
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 | ||||||||||
| 04/22 | 1,763 | 1,766 | 1,721 | 1,732 | -1.93% | 38,300 | 1453億9515万 | -3.94% | 10.67 | 1.24 |
| 04/21 | 1,793 | 1,793 | 1,752 | 1,766 | +0.11% | 26,900 | 1482億4933万 | -2.16% | 10.88 | 1.26 |
| 04/20 | 1,797 | 1,810 | 1,750 | 1,764 | -0.23% | 60,300 | 1480億8144万 | -2.27% | 10.87 | 1.26 |
| 04/17 | 1,777 | 1,793 | 1,756 | 1,768 | -1.72% | 35,600 | 1484億1722万 | -2.1% | 10.9 | 1.26 |
| 04/16 | 1,809 | 1,849 | 1,790 | 1,799 | +1.24% | 56,700 | 1510億1956万 | -0.44% | 11.09 | 1.29 |
| 04/15 | 1,816 | 1,840 | 1,766 | 1,777 | +0.06% | 49,200 | 1491億7274万 | -1.71% | 10.95 | 1.27 |
| 04/14 | 1,835 | 1,846 | 1,776 | 1,776 | -3.16% | 43,100 | 1490億8879万 | -1.82% | 10.94 | 1.27 |
| 04/13 | 1,895 | 1,900 | 1,825 | 1,834 | -1.82% | 48,000 | 1539億5769万 | +1.38% | 11.3 | 1.31 |
| 04/10 | 1,880 | 1,890 | 1,844 | 1,868 | +0.32% | 23,400 | 1568億1186万 | +3.2% | 11.51 | 1.33 |
| 04/09 | 1,898 | 1,930 | 1,850 | 1,862 | -2% | 45,200 | 1563億818万 | +2.93% | 11.47 | 1.33 |
| 04/08 | 1,897 | 1,938 | 1,873 | 1,900 | +3.37% | 74,600 | 1594億9815万 | +5.15% | 11.71 | 1.36 |
| 04/07 | 1,799 | 1,850 | 1,794 | 1,838 | +3.03% | 36,900 | 1542億9347万 | +1.6% | 11.33 | 1.31 |
| 04/06 | 1,787 | 1,819 | 1,782 | 1,784 | -0.17% | 25,300 | 1497億6037万 | -1.65% | 10.99 | 1.27 |
| 04/03 | 1,799 | 1,836 | 1,778 | 1,787 | -0.94% | 39,000 | 1500億1220万 | -2.08% | 11.01 | 1.28 |
| 04/02 | 1,809 | 1,874 | 1,790 | 1,804 | +1.29% | 51,700 | 1514億3929万 | -1.64% | 11.12 | 1.29 |
| 04/01 | 1,800 | 1,820 | 1,769 | 1,781 | +2.36% | 61,200 | 1495億853万 | -3.21% | 10.98 | 1.27 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 1,815 | 1,855 | 1,721 | 1,740 | -6.2% | 87,200 | 1460億6672万 | -5.54% | 10.72 | 1.24 |
| 03/30 | 1,860 | 1,870 | 1,757 | 1,855 | +0.82% | 151,100 | 1557億2056万 | +0.54% | 11.43 | 1.33 |
| 03/27 | 1,818 | 1,858 | 1,815 | 1,840 | +0.55% | 196,800 | 1544億6136万 | -0.16% | 11.34 | 1.31 |
| 03/26 | 1,843 | 1,845 | 1,795 | 1,830 | -0.68% | 96,800 | 1536億2190万 | -0.6% | 11.28 | 1.31 |
| 03/25 | 1,838 | 1,870 | 1,828 | 1,843 | +2.79% | 62,800 | 1546億7123万 | +0.19% | 11.35 | 1.32 |
| 03/24 | 1,770 | 1,800 | 1,750 | 1,793 | +4.22% | 54,800 | 1504億7391万 | -2.48% | 11.05 | 1.28 |
| 03/23 | 1,745 | 1,760 | 1,700 | 1,720 | -2.69% | 102,000 | 1443億8780万 | -6.78% | 10.6 | 1.23 |
| 03/19 | 1,808 | 1,808 | 1,768 | 1,768 | -4.59% | 68,800 | 1483億7525万 | -4.87% | 10.89 | 1.26 |
| 03/18 | 1,820 | 1,868 | 1,820 | 1,853 | +3.78% | 45,200 | 1555億1069万 | -0.78% | 11.42 | 1.32 |
| 03/17 | 1,785 | 1,810 | 1,785 | 1,785 | +0.85% | 40,000 | 1498億4431万 | -4.65% | 11 | 1.28 |
| 03/16 | 1,770 | 1,795 | 1,770 | 1,770 | -0.14% | 49,200 | 1485億8512万 | -5.7% | 10.91 | 1.26 |
| 03/13 | 1,753 | 1,810 | 1,753 | 1,773 | -0.98% | 59,600 | 1487億9498万 | -5.87% | 10.92 | 1.27 |
| 03/12 | 1,813 | 1,825 | 1,785 | 1,790 | -1.78% | 46,800 | 1502億6404万 | -5.29% | 11.03 | 1.28 |
| 03/11 | 1,840 | 1,848 | 1,820 | 1,823 | +0.41% | 17,200 | 1529億9230万 | -3.88% | 11.23 | 1.3 |
| 03/10 | 1,800 | 1,835 | 1,790 | 1,815 | +2.98% | 39,200 | 1523億6270万 | -4.42% | 11.18 | 1.3 |
| 03/09 | 1,768 | 1,790 | 1,718 | 1,763 | -5.24% | 82,800 | 1479億5552万 | -7.38% | 10.86 | 1.26 |
| 03/06 | 1,825 | 1,880 | 1,825 | 1,860 | 0% | 43,600 | 1561億4029万 | -2.52% | 11.46 | 1.33 |
| 03/05 | 1,853 | 1,910 | 1,843 | 1,860 | +2.48% | 50,000 | 1561億4029万 | -2.67% | 11.46 | 1.33 |
| 03/04 | 1,890 | 1,893 | 1,805 | 1,815 | -5.84% | 43,600 | 1523億6270万 | -5.17% | 11.18 | 1.3 |
| 03/03 | 1,963 | 1,975 | 1,913 | 1,928 | -2.9% | 44,400 | 1618億667万 | +0.34% | 11.88 | 1.38 |
| 03/02 | 2,043 | 2,043 | 1,970 | 1,985 | -3.52% | 49,200 | 1666億3359万 | +3.17% | 12.23 | 1.42 |
| 02/27 | 1,965 | 2,058 | 1,940 | 2,058 | +3.39% | 65,200 | 1727億1970万 | +6.94% | 12.68 | 1.47 |
| 02/26 | 1,990 | 2,050 | 1,960 | 1,990 | +0.76% | 100,800 | 1670億5332万 | +3.59% | 12.26 | 1.42 |
| 02/25 | 1,800 | 1,998 | 1,800 | 1,975 | +8.97% | 114,400 | 1657億9413万 | +2.76% | 12.17 | 1.41 |
| 02/24 | 1,818 | 1,863 | 1,800 | 1,813 | -0.28% | 40,400 | 1521億5284万 | -5.8% | 11.17 | 1.3 |
| 02/20 | 1,800 | 1,855 | 1,768 | 1,818 | -0.27% | 57,600 | 1525億7257万 | -6.02% | 11.2 | 1.3 |
| 02/19 | 1,783 | 1,823 | 1,760 | 1,823 | +2.24% | 44,800 | 1529億9230万 | -6.15% | 11.23 | 1.3 |
| 02/18 | 1,770 | 1,813 | 1,750 | 1,783 | +0.56% | 55,200 | 1496億3445万 | -8.54% | 10.98 | 1.27 |
| 02/17 | 1,843 | 1,843 | 1,773 | 1,773 | -3.14% | 62,800 | 1487億9498万 | -9.52% | 10.92 | 1.27 |
| 02/16 | 1,993 | 1,998 | 1,825 | 1,830 | -6.39% | 96,400 | 1536億2190万 | -6.96% | 11.28 | 1.31 |
| 02/13 | 2,045 | 2,053 | 1,948 | 1,955 | -4.4% | 47,600 | 1641億1520万 | -0.96% | 12.05 | 1.4 |
| 02/12 | 2,038 | 2,060 | 2,010 | 2,045 | +2% | 40,000 | 1716億7037万 | +3.44% | 12.6 | 1.46 |
| 02/10 | 1,988 | 2,045 | 1,988 | 2,005 | +1.26% | 26,400 | 1683億1252万 | +1.42% | 12.36 | 1.43 |
| 02/09 | 1,930 | 1,983 | 1,908 | 1,980 | +4.21% | 52,000 | 1662億1386万 | +0.15% | 12.2 | 1.41 |
| 02/06 | 1,918 | 1,930 | 1,900 | 1,900 | -1.55% | 25,200 | 1594億9815万 | -3.99% | 11.71 | 1.36 |
| 02/05 | 1,953 | 1,973 | 1,915 | 1,930 | +0.26% | 32,800 | 1620億1654万 | -2.87% | 11.89 | 1.38 |
| 02/04 | 1,928 | 1,963 | 1,925 | 1,925 | -1.28% | 21,600 | 1615億9681万 | -3.41% | 11.86 | 1.38 |
| 02/03 | 1,913 | 1,963 | 1,913 | 1,950 | +3.04% | 27,600 | 1636億9547万 | -2.45% | 12.02 | 1.39 |
| 02/02 | 1,913 | 1,960 | 1,888 | 1,893 | -1.05% | 40,400 | 1588億6855万 | -5.56% | 11.66 | 1.35 |
| 01/30 | 1,943 | 1,943 | 1,898 | 1,913 | +0.39% | 33,600 | 1605億4748万 | -4.95% | 11.79 | 1.37 |
| 01/29 | 1,885 | 1,918 | 1,860 | 1,905 | -0.91% | 36,000 | 1599億1788万 | -5.6% | 11.74 | 1.36 |
| 01/28 | 1,920 | 1,933 | 1,885 | 1,923 | -0.9% | 32,800 | 1613億8694万 | -5.06% | 11.85 | 1.37 |
| 01/27 | 1,975 | 1,975 | 1,930 | 1,940 | -1.9% | 35,200 | 1628億5600万 | -4.48% | 11.96 | 1.39 |
| 01/26 | 1,978 | 2,023 | 1,975 | 1,978 | -1.37% | 35,200 | 1660億399万 | -2.78% | 12.19 | 1.41 |
| 01/23 | 2,015 | 2,043 | 2,003 | 2,005 | +0.38% | 19,200 | 1683億1252万 | -1.57% | 12.36 | 1.43 |
| 01/22 | 1,990 | 2,018 | 1,988 | 1,998 | +0.5% | 13,200 | 1676億8292万 | -2.08% | 12.31 | 1.43 |
| 01/21 | 1,965 | 2,003 | 1,950 | 1,988 | -0.75% | 22,000 | 1668億4346万 | -2.67% | 12.25 | 1.42 |
| 01/20 | 2,023 | 2,023 | 1,990 | 2,003 | -1.35% | 23,200 | 1681億265万 | -1.93% | 12.34 | 1.43 |
| 01/19 | 2,050 | 2,053 | 2,018 | 2,030 | -0.98% | 35,600 | 1704億1118万 | -0.59% | 12.51 | 1.45 |
| 01/16 | 2,023 | 2,075 | 2,020 | 2,050 | +1.36% | 20,800 | 1720億9011万 | +0.44% | 12.63 | 1.46 |
| 01/15 | 2,005 | 2,040 | 2,005 | 2,023 | +0.87% | 25,200 | 1697億8158万 | -0.76% | 12.46 | 1.45 |
| 01/14 | 2,033 | 2,033 | 1,993 | 2,005 | -0.87% | 24,800 | 1683億1252万 | -1.47% | 12.36 | 1.43 |
| 01/13 | 2,058 | 2,078 | 2,018 | 2,023 | +2.02% | 28,800 | 1697億8158万 | -0.61% | 12.46 | 1.45 |
| 01/09 | 1,983 | 1,990 | 1,963 | 1,983 | -0.88% | 24,800 | 1664億2373万 | -2.39% | 12.22 | 1.42 |
| 01/08 | 2,033 | 2,070 | 2,000 | 2,000 | -1.6% | 26,400 | 1678億9279万 | -1.62% | 12.32 | 1.43 |
| 01/07 | 2,043 | 2,058 | 2,015 | 2,033 | -0.49% | 21,600 | 1706億2104万 | -0.12% | 12.53 | 1.45 |
| 01/06 | 2,000 | 2,055 | 2,000 | 2,043 | +2.13% | 27,200 | 1714億6051万 | +0.32% | 12.59 | 1.46 |
| 01/05 | 2,008 | 2,035 | 1,993 | 2,000 | -2.2% | 30,000 | 1678億9279万 | -1.77% | 12.32 | 1.43 |
| 2025 | ||||||||||
| 12/30 | 2,073 | 2,085 | 2,045 | 2,045 | -2.5% | 25,600 | 1716億7037万 | +0.44% | 12.6 | 1.46 |
| 12/29 | 2,073 | 2,098 | 2,060 | 2,098 | +1.21% | 36,400 | 1760億7756万 | +3.22% | 12.93 | 1.5 |
| 12/26 | 2,098 | 2,098 | 2,063 | 2,073 | -0.6% | 18,000 | 1739億7890万 | +2.3% | 12.77 | 1.48 |
| 12/25 | 2,073 | 2,098 | 2,073 | 2,085 | +0.6% | 12,000 | 1750億2823万 | +3.27% | 12.85 | 1.49 |
| 12/24 | 2,098 | 2,125 | 2,060 | 2,073 | -1.19% | 22,800 | 1739億7890万 | +3.16% | 12.77 | 1.48 |
| 12/23 | 2,095 | 2,098 | 2,053 | 2,098 | +1.94% | 18,400 | 1760億7756万 | +4.88% | 12.93 | 1.5 |
| 12/22 | 2,113 | 2,113 | 2,058 | 2,058 | -0.84% | 18,800 | 1727億1970万 | +3.39% | 12.68 | 1.47 |
| 12/19 | 2,065 | 2,080 | 2,053 | 2,075 | +0.48% | 38,000 | 1741億8877万 | +4.8% | 12.79 | 1.48 |
| 12/18 | 2,040 | 2,085 | 2,035 | 2,065 | +2.35% | 36,000 | 1733億4930万 | +4.77% | 12.73 | 1.48 |
| 12/17 | 2,073 | 2,073 | 2,015 | 2,018 | -1.59% | 20,800 | 1693億6185万 | +2.67% | 12.43 | 1.44 |
| 12/16 | 2,088 | 2,088 | 2,045 | 2,050 | -1.56% | 28,800 | 1720億9011万 | +4.59% | 12.63 | 1.46 |
| 12/15 | 2,075 | 2,085 | 2,060 | 2,083 | +1.09% | 29,600 | 1748億1836万 | +6.58% | 12.83 | 1.49 |
| 12/12 | 2,038 | 2,075 | 2,035 | 2,060 | +4.17% | 48,000 | 1729億2957万 | +5.8% | 12.69 | 1.47 |
| 12/11 | 1,975 | 2,028 | 1,975 | 1,978 | -1.74% | 34,800 | 1660億399万 | +1.88% | 12.19 | 1.41 |
| 12/10 | 2,028 | 2,028 | 1,988 | 2,013 | +1.13% | 17,600 | 1689億4212万 | +3.9% | 12.4 | 1.44 |
| 12/09 | 1,985 | 2,005 | 1,985 | 1,990 | +0.63% | 35,600 | 1670億5332万 | +3.06% | 12.26 | 1.42 |
| 12/08 | 1,970 | 1,983 | 1,948 | 1,978 | +0.89% | 36,800 | 1660億399万 | +2.62% | 12.19 | 1.41 |
| 12/05 | 1,995 | 1,995 | 1,960 | 1,960 | -1.75% | 25,200 | 1645億3493万 | +1.98% | 12.08 | 1.4 |
| 12/04 | 1,945 | 2,000 | 1,945 | 1,995 | +3.5% | 34,400 | 1674億7306万 | +3.91% | 12.29 | 1.43 |
| 12/03 | 2,008 | 2,008 | 1,928 | 1,928 | -4.81% | 47,600 | 1618億667万 | +0.6% | 11.88 | 1.38 |
| 12/02 | 2,023 | 2,040 | 1,995 | 2,025 | -1.7% | 27,600 | 1699億9145万 | +5.47% | 12.48 | 1.45 |
| 12/01 | 2,070 | 2,088 | 2,038 | 2,060 | 0% | 41,600 | 1729億2957万 | +7.35% | 12.69 | 1.47 |
| 11/28 | 2,043 | 2,068 | 2,028 | 2,060 | +1.6% | 46,400 | 1729億2957万 | +7.52% | 12.69 | 1.47 |
| 11/27 | 2,023 | 2,043 | 2,023 | 2,028 | +1.12% | 39,600 | 1702億131万 | +6.04% | 12.49 | 1.45 |
| 11/26 | 1,975 | 2,020 | 1,975 | 2,005 | +3.48% | 48,000 | 1683億1252万 | +4.97% | 12.36 | 1.43 |
| 11/25 | 1,990 | 2,035 | 1,918 | 1,938 | -1.65% | 81,200 | 1626億4614万 | +1.49% | 11.94 | 1.38 |
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 | 163 650 8/28 650 8/27 他3件 | 94 375 2/2 | 64,000 16,000 7/24 | - | - | 103億9442万 3/31 |
| 2011年 3月期 | 131 524 4/28 524 4/27 他2件 | 100 403 12/24 400 12/21 | 459,600 114,900 3/23 | 131億1796万 | 99億9463万 | 121億9346万 3/31 |
| 2012年 3月期 | 186 745 3/26 745 3/23 他3件 | 114 455 4/8 | 317,600 79,400 12/16 | 186億1501万 | 113億6890万 | 180億9029万 3/30 |
| 2013年 3月期 | 212 848 2/5 | 140 561 11/14 | 184,800 46,200 12/25 | 211億8863万 | 140億1748万 | 202億8911万 3/29 |
| 2014年 3月期 | 473 1,890 8/30 | 188 750 4/2 | 785,200 196,300 8/30 | 472億2467万 | 187億3994万 | 332億1990万 3/31 |
| 2015年 3月期 | 525 2,100 2/9 | 338 1,351 4/15 | 677,200 169,300 9/19 | 524億7185万 | 337億5689万 | 390億4310万 3/31 |
| 2016年 3月期 | 486 1,944 4/2 | 326 1,302 2/12 | 528,800 132,200 11/27 | 485億7394万 | 325億3255万 | 316億624万 3/31 |
| 2017年 3月期 | 785 3,140 12/16 | 330 1,318 4/8 | 183,600 45,900 3/28 | 784億5792万 | 329億3233万 | 523億6165万 3/31 |
| 2018年 3月期 | 739 2,954 6/26 | 544 2,175 2/13 | 816,000 204,000 3/16 | 738億1041万 | 543億4585万 | 501億5630万 3/30 |
| 2019年 3月期 | 781 3,125 3/26 | 596 2,384 10/26 | 274,000 68,500 3/26 | 780億8312万 | 595億6805万 | 596億9356万 3/29 |
| 2020年 3月期 | 1,165 4,660 3/31 | 649 2,595 8/28 | 256,800 64,200 3/27 | 1164億3755万 | 648億4022万 | 879億6620万 3/31 |
| 2021年 3月期 | 1,670 6,680 8/19 6,680 8/18 | 980 3,920 12/7 | 443,200 110,800 3/29 | 1669億1048万 | 979億4746万 | 767億3668万 3/31 |
| 2022年 3月期 | 2,078 8,310 12/15 | 920 3,680 4/30 | 1,456,400 364,100 9/17 | 2076億3863万 | 919億5068万 | 1227億7095万 3/31 |
| 2023年 3月期 | 1,673 6,690 4/1 | 800 3,200 9/28 | 436,400 109,100 3/29 | 1671億6034万 | 799億5711万 | 858億8845万 3/31 |
| 2024年 3月期 | 1,605 6,420 3/29 | 1,054 4,215 10/16 | 265,600 66,400 3/27 | 1604億1396万 | 1053億1851万 | 1132億9415万 3/29 |
| 2025年 3月期 | 1,703 6,810 3/28 | 1,160 4,640 8/5 | 453,600 113,400 1/30 | 1429億1873万 | 1159億3781万 | 1143億2317万 3/31 |
| 最新 | 1,732 2026/4/22 | 38,300 | 1453億9515万 | |||
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。
