NGK（5333）の時価総額の推移
- 2010年3月31日
- 6437億2729万
- 2011年3月31日
- 5019億5201万
- 2012年3月30日
- 3986億5859万
- 2013年3月29日
- 3419億4847万
- 2014年3月31日
- 7020億6159万
- 2015年3月31日
- 8375億4147万
- 2016年3月31日
- 6789億5733万
- 2017年3月31日
- 8105億4445万
- 2018年3月30日
- 5901億1887万
- 2019年3月29日
- 5174億2313万
- 2020年3月31日
- 4485億4275万
- 2021年3月31日
- 6407億4374万
- 2022年3月31日
- 5463億680万
- 2023年3月31日
- 5366億2161万
- 2024年3月29日
- 6077億7230万
- 2025年3月31日
- 5381億2313万
- 2026年3月31日
- 1兆1438億
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 5,600 | 5,707 | 5,534 | 5,614 | +1.15% | 1,621,100 | 1兆6406億 | +21.38% | 19.69 | 2 |
| 05/11 | 5,550 | 5,604 | 5,444 | 5,550 | +3.28% | 1,998,100 | 1兆6219億 | +21.5% | 19.47 | 1.97 |
| 05/08 | 5,300 | 5,415 | 5,218 | 5,374 | +0.54% | 2,118,200 | 1兆5705億 | +19.29% | 18.85 | 1.91 |
| 05/07 | 5,377 | 5,420 | 5,245 | 5,345 | +4.37% | 2,855,100 | 1兆5620億 | +20.09% | 18.75 | 1.9 |
| 05/01 | 4,953 | 5,142 | 4,887 | 5,121 | +3.23% | 2,150,700 | 1兆4965億 | +16.31% | 17.96 | 1.82 |
| 04/30 | 4,621 | 5,035 | 4,563 | 4,961 | +6.23% | 4,866,100 | 1兆4498億 | +13.68% | 17.4 | 1.76 |
| 04/28 | 4,670 | 4,680 | 4,613 | 4,670 | +1.24% | 1,203,200 | 1兆3647億 | +7.8% | 16.38 | 1.66 |
| 04/27 | 4,429 | 4,670 | 4,422 | 4,613 | +4.18% | 1,435,800 | 1兆3481億 | +7.2% | 16.18 | 1.64 |
| 04/24 | 4,445 | 4,470 | 4,386 | 4,428 | +1.12% | 885,800 | 1兆2940億 | +3.7% | 15.53 | 1.58 |
| 04/23 | 4,450 | 4,459 | 4,322 | 4,379 | -2.28% | 1,318,400 | 1兆2797億 | +2.99% | 15.36 | 1.56 |
| 04/22 | 4,520 | 4,528 | 4,426 | 4,481 | -1.36% | 714,900 | 1兆3095億 | +5.58% | 15.72 | 1.59 |
| 04/21 | 4,538 | 4,595 | 4,530 | 4,543 | +0.49% | 723,700 | 1兆3276億 | +7.48% | 15.93 | 1.62 |
| 04/20 | 4,543 | 4,569 | 4,510 | 4,521 | +1.07% | 716,500 | 1兆3212億 | +7.49% | 15.86 | 1.61 |
| 04/17 | 4,528 | 4,537 | 4,473 | 4,473 | -1.93% | 739,000 | 1兆3072億 | +6.81% | 15.69 | 1.59 |
| 04/16 | 4,430 | 4,586 | 4,423 | 4,561 | +2.63% | 1,166,900 | 1兆3329億 | +9.32% | 16 | 1.62 |
| 04/15 | 4,477 | 4,553 | 4,420 | 4,444 | -0.11% | 1,087,600 | 1兆2987億 | +6.96% | 15.59 | 1.58 |
| 04/14 | 4,450 | 4,465 | 4,422 | 4,449 | +0.84% | 652,200 | 1兆3001億 | +7.52% | 15.6 | 1.58 |
| 04/13 | 4,401 | 4,474 | 4,381 | 4,412 | -0.65% | 815,200 | 1兆2893億 | +7.17% | 15.47 | 1.57 |
| 04/10 | 4,434 | 4,491 | 4,411 | 4,441 | +0.95% | 1,151,700 | 1兆2978億 | +8.11% | 15.58 | 1.58 |
| 04/09 | 4,439 | 4,453 | 4,350 | 4,399 | +0.55% | 1,154,600 | 1兆2855億 | +7.32% | 15.43 | 1.56 |
| 04/08 | 4,355 | 4,400 | 4,280 | 4,375 | +5.55% | 1,409,100 | 1兆2785億 | +6.97% | 15.35 | 1.56 |
| 04/07 | 4,126 | 4,167 | 4,100 | 4,145 | +0.61% | 555,300 | 1兆2113億 | +1.32% | 14.54 | 1.47 |
| 04/06 | 4,135 | 4,183 | 4,120 | 4,120 | -0.36% | 793,000 | 1兆2040億 | +0.32% | 14.45 | 1.47 |
| 04/03 | 4,097 | 4,141 | 4,091 | 4,135 | +1.87% | 631,600 | 1兆2084億 | +0.22% | 14.5 | 1.47 |
| 04/02 | 4,229 | 4,244 | 4,056 | 4,059 | -3.5% | 1,139,700 | 1兆1862億 | -1.91% | 14.24 | 1.44 |
| 04/01 | 4,126 | 4,206 | 4,084 | 4,206 | +5.76% | 925,000 | 1兆2291億 | +1.23% | 14.75 | 1.5 |
| 03/31 | 3,911 | 4,061 | 3,906 | 3,977 | -0.92% | 1,235,600 | 1兆1622億 | -4.54% | 19.08 | 1.41 |
| 03/30 | 3,892 | 4,014 | 3,846 | 4,014 | -3.14% | 1,225,300 | 1兆1730億 | -3.97% | 18.87 | 1.4 |
| 03/27 | 4,105 | 4,164 | 4,071 | 4,144 | -0.26% | 1,258,100 | 1兆2110億 | -1.22% | 19.49 | 1.44 |
| 03/26 | 4,160 | 4,184 | 4,106 | 4,155 | -0.17% | 1,035,500 | 1兆2142億 | -1.09% | 19.54 | 1.45 |
| 03/25 | 4,041 | 4,172 | 4,041 | 4,162 | +5.72% | 1,154,300 | 1兆2163億 | -0.95% | 19.57 | 1.45 |
| 03/24 | 3,904 | 3,957 | 3,875 | 3,937 | +3.82% | 747,100 | 1兆1505億 | -6.31% | 18.51 | 1.37 |
| 03/23 | 3,766 | 3,823 | 3,722 | 3,792 | -4.63% | 1,122,300 | 1兆1081億 | -9.93% | 17.83 | 1.32 |
| 03/19 | 4,019 | 4,043 | 3,956 | 3,976 | -4.88% | 2,004,000 | 1兆1619億 | -5.89% | 18.7 | 1.39 |
| 03/18 | 4,099 | 4,180 | 4,068 | 4,180 | +3.31% | 706,300 | 1兆2215億 | -1.23% | 19.65 | 1.46 |
| 03/17 | 4,108 | 4,137 | 4,035 | 4,046 | +0.2% | 727,800 | 1兆1824億 | -4.33% | 19.02 | 1.41 |
| 03/16 | 3,994 | 4,066 | 3,958 | 4,038 | -0.42% | 948,600 | 1兆1800億 | -4.45% | 18.99 | 1.41 |
| 03/13 | 3,957 | 4,069 | 3,957 | 4,055 | -0.37% | 1,142,000 | 1兆1850億 | -3.98% | 19.07 | 1.41 |
| 03/12 | 4,100 | 4,132 | 4,028 | 4,070 | -1.74% | 866,400 | 1兆1894億 | -3.51% | 19.14 | 1.42 |
| 03/11 | 4,135 | 4,187 | 4,118 | 4,142 | +2.78% | 832,800 | 1兆2104億 | -1.57% | 19.48 | 1.44 |
| 03/10 | 4,029 | 4,077 | 3,982 | 4,030 | +3.15% | 1,302,600 | 1兆1777億 | -3.75% | 18.95 | 1.4 |
| 03/09 | 3,950 | 3,974 | 3,792 | 3,907 | -6.78% | 1,585,600 | 1兆1417億 | -6.4% | 18.37 | 1.36 |
| 03/06 | 4,148 | 4,205 | 4,108 | 4,191 | -0.97% | 1,043,700 | 1兆2247億 | +0.55% | 19.71 | 1.46 |
| 03/05 | 4,306 | 4,337 | 4,159 | 4,232 | +1.93% | 1,340,800 | 1兆2367億 | +1.98% | 19.9 | 1.48 |
| 03/04 | 4,225 | 4,309 | 4,037 | 4,152 | -5.91% | 2,276,800 | 1兆2133億 | +0.48% | 19.52 | 1.45 |
| 03/03 | 4,500 | 4,579 | 4,381 | 4,413 | -2.99% | 1,513,500 | 1兆2896億 | +7.27% | 20.75 | 1.54 |
| 03/02 | 4,424 | 4,552 | 4,380 | 4,549 | -0.83% | 1,295,100 | 1兆3294億 | +11.2% | 21.39 | 1.59 |
| 02/27 | 4,440 | 4,587 | 4,434 | 4,587 | +3.13% | 1,639,500 | 1兆3667億 | +13.04% | 22.01 | 1.63 |
| 02/26 | 4,549 | 4,562 | 4,429 | 4,448 | -0.8% | 1,116,600 | 1兆3253億 | +10.62% | 21.34 | 1.58 |
| 02/25 | 4,485 | 4,540 | 4,417 | 4,484 | +0.29% | 1,589,000 | 1兆3360億 | +12.35% | 21.51 | 1.59 |
| 02/24 | 4,335 | 4,491 | 4,285 | 4,471 | +3.47% | 1,730,900 | 1兆3321億 | +12.85% | 21.45 | 1.59 |
| 02/20 | 4,320 | 4,348 | 4,287 | 4,321 | -1.53% | 1,134,700 | 1兆2874億 | +9.81% | 20.73 | 1.54 |
| 02/19 | 4,295 | 4,407 | 4,254 | 4,388 | +2.33% | 1,195,800 | 1兆3074億 | +12.17% | 21.05 | 1.56 |
| 02/18 | 4,196 | 4,337 | 4,188 | 4,288 | +2.14% | 1,286,700 | 1兆2776億 | +10.34% | 20.57 | 1.52 |
| 02/17 | 4,190 | 4,228 | 4,155 | 4,198 | +1.11% | 1,171,700 | 1兆2508億 | +8.76% | 20.14 | 1.49 |
| 02/16 | 4,166 | 4,184 | 4,120 | 4,152 | +0.51% | 934,500 | 1兆2371億 | +8.35% | 19.92 | 1.48 |
| 02/13 | 4,130 | 4,158 | 4,036 | 4,131 | -1.27% | 1,807,400 | 1兆2308億 | +8.51% | 19.82 | 1.47 |
| 02/12 | 4,140 | 4,184 | 4,122 | 4,184 | +1.26% | 2,121,300 | 1兆2466億 | +10.66% | 20.07 | 1.49 |
| 02/10 | 4,061 | 4,150 | 4,053 | 4,132 | +0.63% | 2,693,300 | 1兆2311億 | +10.19% | 19.82 | 1.47 |
| 02/09 | 4,186 | 4,186 | 4,087 | 4,106 | +2.98% | 1,458,000 | 1兆2234億 | +10.35% | 19.7 | 1.46 |
| 02/06 | 3,934 | 4,001 | 3,906 | 3,987 | +0.96% | 1,026,400 | 1兆1879億 | +8.02% | 19.13 | 1.42 |
| 02/05 | 3,999 | 4,013 | 3,918 | 3,949 | +0.23% | 1,084,800 | 1兆1766億 | +7.72% | 18.94 | 1.4 |
| 02/04 | 3,834 | 3,971 | 3,822 | 3,940 | +2.98% | 1,807,500 | 1兆1739億 | +8.18% | 18.9 | 1.4 |
| 02/03 | 3,760 | 3,850 | 3,734 | 3,826 | +5.69% | 2,038,600 | 1兆1399億 | +5.69% | 18.35 | 1.36 |
| 02/02 | 3,748 | 3,816 | 3,601 | 3,620 | -1.87% | 1,450,500 | 1兆786億 | +0.5% | 17.37 | 1.29 |
| 01/30 | 3,658 | 3,754 | 3,625 | 3,689 | -1.63% | 1,837,600 | 1兆991億 | +2.67% | 17.7 | 1.31 |
| 01/29 | 3,748 | 3,785 | 3,719 | 3,750 | +0.05% | 1,395,600 | 1兆1173億 | +4.75% | 17.99 | 1.33 |
| 01/28 | 3,729 | 3,769 | 3,714 | 3,748 | -1% | 914,800 | 1兆1167億 | +5.16% | 17.98 | 1.33 |
| 01/27 | 3,730 | 3,786 | 3,712 | 3,786 | +2.13% | 1,023,900 | 1兆1280億 | +6.8% | 18.16 | 1.35 |
| 01/26 | 3,730 | 3,778 | 3,686 | 3,707 | -3.06% | 1,168,800 | 1兆1045億 | +5.16% | 17.78 | 1.32 |
| 01/23 | 3,748 | 3,833 | 3,748 | 3,824 | +2.6% | 993,200 | 1兆1393億 | +8.95% | 18.35 | 1.36 |
| 01/22 | 3,715 | 3,765 | 3,692 | 3,727 | +1.5% | 748,900 | 1兆1104億 | +6.73% | 17.88 | 1.33 |
| 01/21 | 3,574 | 3,676 | 3,556 | 3,672 | -0.35% | 800,200 | 1兆940億 | +5.49% | 17.62 | 1.31 |
| 01/20 | 3,744 | 3,745 | 3,670 | 3,685 | -2.41% | 571,100 | 1兆979億 | +6.23% | 17.68 | 1.31 |
| 01/19 | 3,738 | 3,789 | 3,687 | 3,776 | -0.19% | 789,200 | 1兆1250億 | +9.13% | 18.11 | 1.34 |
| 01/16 | 3,720 | 3,803 | 3,702 | 3,783 | +1.1% | 906,400 | 1兆1271億 | +9.81% | 18.15 | 1.35 |
| 01/15 | 3,691 | 3,749 | 3,671 | 3,742 | -0.35% | 1,079,900 | 1兆1149億 | +9.16% | 17.95 | 1.33 |
| 01/14 | 3,693 | 3,785 | 3,669 | 3,755 | +3.13% | 1,440,200 | 1兆1188億 | +10.12% | 18.01 | 1.34 |
| 01/13 | 3,608 | 3,675 | 3,593 | 3,641 | +4.33% | 1,386,700 | 1兆848億 | +7.31% | 17.47 | 1.29 |
| 01/09 | 3,511 | 3,548 | 3,447 | 3,490 | -1.27% | 1,348,300 | 1兆398億 | +3.38% | 16.74 | 1.24 |
| 01/08 | 3,502 | 3,564 | 3,484 | 3,535 | +1.9% | 1,402,700 | 1兆532億 | +4.96% | 16.96 | 1.26 |
| 01/07 | 3,403 | 3,491 | 3,400 | 3,469 | +1.73% | 958,700 | 1兆336億 | +3.55% | 16.64 | 1.23 |
| 01/06 | 3,442 | 3,455 | 3,404 | 3,410 | -0.15% | 1,043,200 | 1兆160億 | +2.28% | 16.36 | 1.21 |
| 01/05 | 3,399 | 3,429 | 3,387 | 3,415 | +1.91% | 912,200 | 1兆175億 | +2.86% | 16.38 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 3,326 | 3,370 | 3,323 | 3,351 | -0.5% | 536,900 | 9984億5389万 | +1.42% | 16.26 | 1.25 |
| 12/29 | 3,380 | 3,394 | 3,354 | 3,368 | +0.72% | 689,300 | 1兆35億 | +2.43% | 16.34 | 1.25 |
| 12/26 | 3,390 | 3,394 | 3,333 | 3,344 | -1.01% | 470,100 | 9963億6819万 | +2.2% | 16.22 | 1.24 |
| 12/25 | 3,396 | 3,396 | 3,350 | 3,378 | -0.03% | 327,100 | 1兆64億 | +3.68% | 16.39 | 1.26 |
| 12/24 | 3,420 | 3,423 | 3,373 | 3,379 | -0.32% | 587,900 | 1兆67億 | +4.26% | 16.39 | 1.26 |
| 12/23 | 3,364 | 3,393 | 3,348 | 3,390 | +0.68% | 684,700 | 1兆100億 | +5.08% | 16.45 | 1.26 |
| 12/22 | 3,373 | 3,394 | 3,341 | 3,367 | +0.15% | 997,300 | 1兆32億 | +4.89% | 16.33 | 1.25 |
| 12/19 | 3,307 | 3,366 | 3,285 | 3,362 | +2.75% | 1,734,500 | 1兆17億 | +5.13% | 16.31 | 1.25 |
| 12/18 | 3,260 | 3,294 | 3,255 | 3,272 | -0.7% | 850,300 | 9749億1529万 | +2.63% | 15.87 | 1.22 |
| 12/17 | 3,318 | 3,328 | 3,267 | 3,295 | -0.81% | 1,232,700 | 9817億6830万 | +3.68% | 15.98 | 1.23 |
| 12/16 | 3,381 | 3,396 | 3,287 | 3,322 | -1.75% | 1,240,300 | 9898億1314万 | +4.93% | 16.12 | 1.24 |
| 12/15 | 3,395 | 3,417 | 3,368 | 3,381 | -1.51% | 854,500 | 1兆73億 | +7.33% | 16.4 | 1.26 |
| 12/12 | 3,419 | 3,433 | 3,390 | 3,433 | +1.27% | 1,242,200 | 1兆228億 | +9.68% | 16.65 | 1.28 |
| 12/11 | 3,479 | 3,479 | 3,379 | 3,390 | -1.77% | 1,190,800 | 1兆100億 | +9% | 16.45 | 1.26 |
| 12/10 | 3,426 | 3,462 | 3,399 | 3,451 | +1.44% | 1,222,700 | 1兆282億 | +11.83% | 16.74 | 1.28 |
| 12/09 | 3,385 | 3,424 | 3,352 | 3,402 | +1.37% | 1,156,100 | 1兆136億 | +11.21% | 16.5 | 1.27 |
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 | 2,340 8/25 | 1,412 4/15 | 9,384,000 6/12 | - | - | 6437億2729万 3/31 |
| 2011年 3月期 | 1,906 4/5 | 979 3/15 | 15,214,000 10/29 | 6433億8973万 | 3304億7143万 | 5019億5201万 3/31 |
| 2012年 3月期 | 1,520 6/24 | 786 11/24 11/16 | 33,956,000 10/25 | 5130億9149万 | 2653億2231万 | 3986億5859万 3/30 |
| 2013年 3月期 | 1,181 4/2 | 752 6/4 | 11,402,000 4/2 | 3986億5859万 | 2538億4526万 | 3419億4847万 3/29 |
| 2014年 3月期 | 2,230 3/7 | 946 4/4 | 10,323,000 2/3 | 7304億5923万 | 3193億3194万 | 7020億6159万 3/31 |
| 2015年 3月期 | 2,827 8/4 | 1,864 5/12 | 5,319,000 8/1 | 9260億1267万 | 6105億7220万 | 8375億4147万 3/31 |
| 2016年 3月期 | 3,345 6/24 | 1,904 2/12 | 8,774,000 9/24 | 1兆956億 | 6236億7461万 | 6789億5733万 3/31 |
| 2017年 3月期 | 2,578 3/31 | 1,800 11/9 | 7,479,000 10/31 | 8444億5018万 | 5896億835万 | 8105億4445万 3/31 |
| 2018年 3月期 | 2,563 4/3 | 1,768 3/26 | 4,766,700 11/1 | 8395億3678万 | 5791億2642万 | 5901億1887万 3/30 |
| 2019年 3月期 | 2,131 5/22 | 1,400 12/25 | 5,271,100 5/23 | 6980億3077万 | 4585億8427万 | 5174億2313万 3/29 |
| 2020年 3月期 | 1,994 1/14 | 1,168 3/19 | 3,974,400 3/13 | 6531億5503万 | 3825億9030万 | 4485億4275万 3/31 |
| 2021年 3月期 | 2,153 3/23 | 1,171 4/6 | 3,436,000 1/28 | 6937億2242万 | 3773億1024万 | 6407億4374万 3/31 |
| 2022年 3月期 | 2,106 4/9 | 1,539 3/8 | 3,616,200 2/1 | 6785億7846万 | 4881億8926万 | 5463億680万 3/31 |
| 2023年 3月期 | 2,038 9/9 | 1,638 4/12 | 4,126,800 10/31 | 6467億1853万 | 5195億9324万 | 5366億2161万 3/31 |
| 2024年 3月期 | 2,085 3/27 | 1,642 7/7 | 23,254,100 11/30 | 6504億3033万 | 5120億2485万 | 6077億7230万 3/29 |
| 2025年 3月期 | 2,188 4/26 | 1,602 8/5 | 2,240,900 4/26 | 6825億6190万 | 4997億5510万 | 5381億2313万 3/31 |
| 2026年 3月期 | 4,587 2/27 | 1,540 4/7 | 4,834,400 8/1 | 1兆3667億 | 4588億5377万 | 1兆1438億 3/31 |
| 最新 | 5,614 2026/5/12 | 1,621,100 | 1兆6406億 | |||
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。
