日本特殊陶業（5334）の時価総額の推移
- 2010年3月31日
- 2915億2192万
- 2011年3月31日
- 2607億6291万
- 2012年3月30日
- 2640億643万
- 2013年3月29日
- 3210億1036万
- 2014年3月31日
- 5049億962万
- 2015年3月31日
- 7029億2421万
- 2016年3月31日
- 4687億5661万
- 2017年3月31日
- 5398億9801万
- 2018年3月30日
- 5379億4533万
- 2019年3月29日
- 4275億8582万
- 2020年3月31日
- 3096億633万
- 2021年3月31日
- 3887億8012万
- 2022年3月31日
- 4018億9752万
- 2023年3月31日
- 5562億3326万
- 2024年3月29日
- 1兆190億
- 2025年3月31日
- 8971億3619万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 7,606 | 7,764 | 7,530 | 7,733 | +0.14% | 644,700 | 1兆5407億 | +1.02% | 13.15 | 2.05 |
| 03/26 | 7,740 | 7,802 | 7,649 | 7,722 | -1.04% | 687,900 | 1兆5385億 | +0.88% | 13.14 | 2.05 |
| 03/25 | 7,688 | 7,838 | 7,634 | 7,803 | +4.51% | 869,200 | 1兆5547億 | +2.09% | 13.27 | 2.07 |
| 03/24 | 7,317 | 7,469 | 7,264 | 7,466 | +5.62% | 1,055,000 | 1兆4875億 | -1.98% | 12.7 | 1.98 |
| 03/23 | 7,090 | 7,145 | 6,963 | 7,069 | -2.84% | 873,300 | 1兆4084億 | -7.02% | 12.03 | 1.88 |
| 03/19 | 7,480 | 7,499 | 7,270 | 7,276 | -4.9% | 1,096,900 | 1兆4497億 | -4.14% | 12.38 | 1.93 |
| 03/18 | 7,650 | 7,681 | 7,581 | 7,651 | +1.27% | 627,100 | 1兆5244億 | +1.07% | 13.02 | 2.03 |
| 03/17 | 7,650 | 7,704 | 7,555 | 7,555 | +0.17% | 502,900 | 1兆5053億 | +0.28% | 12.85 | 2.01 |
| 03/16 | 7,685 | 7,738 | 7,520 | 7,542 | -2.57% | 740,500 | 1兆5027億 | +0.61% | 12.83 | 2 |
| 03/13 | 7,601 | 7,744 | 7,569 | 7,741 | +0.36% | 724,400 | 1兆5423億 | +3.81% | 13.17 | 2.05 |
| 03/12 | 7,723 | 7,768 | 7,669 | 7,713 | -2.45% | 663,300 | 1兆5367億 | +4.09% | 13.12 | 2.05 |
| 03/11 | 7,950 | 7,950 | 7,840 | 7,907 | +2.61% | 1,039,100 | 1兆5754億 | +7.32% | 13.45 | 2.1 |
| 03/10 | 7,739 | 7,789 | 7,588 | 7,706 | +4.01% | 1,300,500 | 1兆5354億 | +5.42% | 13.11 | 2.05 |
| 03/09 | 7,279 | 7,414 | 7,186 | 7,409 | -1.32% | 968,400 | 1兆4762億 | +1.9% | 12.6 | 1.97 |
| 03/06 | 7,337 | 7,540 | 7,290 | 7,508 | +0.81% | 638,000 | 1兆4959億 | +3.63% | 12.77 | 1.99 |
| 03/05 | 7,575 | 7,575 | 7,315 | 7,448 | +1.75% | 779,400 | 1兆4839億 | +3.14% | 12.67 | 1.98 |
| 03/04 | 7,500 | 7,525 | 7,224 | 7,320 | -3.75% | 851,400 | 1兆4584億 | +1.61% | 12.45 | 1.94 |
| 03/03 | 7,848 | 7,882 | 7,605 | 7,605 | -3.27% | 713,500 | 1兆5152億 | +5.77% | 12.94 | 2.02 |
| 03/02 | 7,596 | 7,862 | 7,505 | 7,862 | -0.52% | 861,900 | 1兆5664億 | +9.64% | 13.37 | 2.09 |
| 02/27 | 7,782 | 7,940 | 7,698 | 7,903 | +0.5% | 901,800 | 1兆5746億 | +10.66% | 13.44 | 2.1 |
| 02/26 | 7,917 | 7,918 | 7,794 | 7,864 | -0.44% | 997,900 | 1兆5668億 | +10.64% | 13.38 | 2.09 |
| 02/25 | 7,970 | 8,026 | 7,860 | 7,899 | +0.66% | 863,000 | 1兆5738億 | +11.66% | 13.44 | 2.1 |
| 02/24 | 7,880 | 7,941 | 7,713 | 7,847 | +0.69% | 973,800 | 1兆5634億 | +11.46% | 13.35 | 2.08 |
| 02/20 | 7,890 | 7,891 | 7,735 | 7,793 | -3.07% | 1,102,400 | 1兆5527億 | +11.25% | 13.26 | 2.07 |
| 02/19 | 7,742 | 8,062 | 7,684 | 8,040 | +4.01% | 1,451,200 | 1兆6019億 | +15.33% | 13.68 | 2.13 |
| 02/18 | 7,629 | 8,011 | 7,602 | 7,730 | +4.29% | 2,169,400 | 1兆5401億 | +11.59% | 13.15 | 2.05 |
| 02/17 | 7,123 | 7,475 | 7,065 | 7,412 | +3.39% | 1,418,600 | 1兆4768億 | +7.54% | 12.61 | 1.97 |
| 02/16 | 7,120 | 7,288 | 7,083 | 7,169 | +0.99% | 1,347,000 | 1兆4284億 | +4.41% | 12.2 | 1.9 |
| 02/13 | 6,990 | 7,221 | 6,980 | 7,099 | +5.06% | 1,764,400 | 1兆4144億 | +3.56% | 12.08 | 1.88 |
| 02/12 | 6,751 | 6,769 | 6,697 | 6,757 | -0.19% | 670,300 | 1兆3463億 | -1.42% | 11.49 | 1.79 |
| 02/10 | 6,740 | 6,847 | 6,656 | 6,770 | +0.4% | 859,200 | 1兆3489億 | -1.36% | 11.52 | 1.8 |
| 02/09 | 6,726 | 6,775 | 6,661 | 6,743 | +1.97% | 779,800 | 1兆3435億 | -1.86% | 11.47 | 1.79 |
| 02/06 | 6,476 | 6,613 | 6,421 | 6,613 | +0.88% | 759,600 | 1兆3176億 | -3.84% | 11.25 | 1.76 |
| 02/05 | 6,615 | 6,615 | 6,536 | 6,555 | -0.47% | 782,000 | 1兆3060億 | -4.85% | 11.15 | 1.74 |
| 02/04 | 6,628 | 6,628 | 6,498 | 6,586 | -0.89% | 827,300 | 1兆3122億 | -4.56% | 11.2 | 1.75 |
| 02/03 | 6,557 | 6,710 | 6,517 | 6,645 | +2.91% | 1,123,000 | 1兆3240億 | -3.89% | 11.3 | 1.76 |
| 02/02 | 6,751 | 6,766 | 6,457 | 6,457 | -4.35% | 1,570,700 | 1兆2865億 | -6.73% | 10.98 | 1.71 |
| 01/30 | 6,812 | 6,824 | 6,680 | 6,751 | +0.12% | 796,600 | 1兆3451億 | -2.72% | 11.48 | 1.79 |
| 01/29 | 6,890 | 6,897 | 6,680 | 6,743 | -2.4% | 1,022,400 | 1兆3435億 | -2.95% | 11.47 | 1.79 |
| 01/28 | 6,993 | 7,016 | 6,909 | 6,909 | -1.61% | 861,800 | 1兆3766億 | -0.6% | 11.75 | 1.83 |
| 01/27 | 6,988 | 7,022 | 6,888 | 7,022 | +0.63% | 791,800 | 1兆3991億 | +1.15% | 11.95 | 1.86 |
| 01/26 | 6,951 | 6,999 | 6,897 | 6,978 | -2.21% | 1,098,900 | 1兆3903億 | +0.68% | 11.87 | 1.85 |
| 01/23 | 7,121 | 7,150 | 7,042 | 7,136 | +0.21% | 688,100 | 1兆4218億 | +3.12% | 12.14 | 1.89 |
| 01/22 | 7,100 | 7,141 | 7,075 | 7,121 | +0.85% | 715,300 | 1兆4188億 | +3.1% | 12.11 | 1.89 |
| 01/21 | 6,901 | 7,061 | 6,892 | 7,061 | +0.76% | 537,600 | 1兆4068億 | +2.42% | 12.01 | 1.87 |
| 01/20 | 6,942 | 7,064 | 6,932 | 7,008 | -0.68% | 692,600 | 1兆3963億 | +1.86% | 11.92 | 1.86 |
| 01/19 | 6,893 | 7,056 | 6,821 | 7,056 | +1.39% | 1,036,500 | 1兆4058億 | +2.69% | 12 | 1.87 |
| 01/16 | 6,854 | 6,970 | 6,854 | 6,959 | +0.07% | 852,600 | 1兆3865億 | +1.47% | 11.84 | 1.85 |
| 01/15 | 6,857 | 6,966 | 6,823 | 6,954 | +0.2% | 766,800 | 1兆3855億 | +1.58% | 11.83 | 1.85 |
| 01/14 | 6,911 | 6,956 | 6,884 | 6,940 | +1.4% | 937,700 | 1兆3827億 | +1.64% | 11.81 | 1.84 |
| 01/13 | 6,870 | 6,878 | 6,760 | 6,844 | +1.09% | 1,264,800 | 1兆3636億 | +0.37% | 11.64 | 1.82 |
| 01/09 | 6,838 | 6,898 | 6,692 | 6,770 | -1.87% | 1,309,100 | 1兆3489億 | -0.62% | 11.52 | 1.8 |
| 01/08 | 7,061 | 7,061 | 6,896 | 6,899 | -2.54% | 887,100 | 1兆3746億 | +1.35% | 11.74 | 1.83 |
| 01/07 | 6,990 | 7,097 | 6,930 | 7,079 | +1.51% | 718,400 | 1兆4104億 | +4.16% | 12.04 | 1.88 |
| 01/06 | 7,030 | 7,139 | 6,964 | 6,974 | +0.1% | 595,700 | 1兆3895億 | +2.82% | 11.86 | 1.85 |
| 01/05 | 6,969 | 7,058 | 6,947 | 6,967 | +1.1% | 465,300 | 1兆3881億 | +2.86% | 11.85 | 1.85 |
| 2025 | ||||||||||
| 12/30 | 6,893 | 6,923 | 6,880 | 6,891 | -0.29% | 328,300 | 1兆3730億 | +1.92% | 11.72 | 1.84 |
| 12/29 | 6,901 | 6,944 | 6,890 | 6,911 | +0.58% | 408,400 | 1兆3770億 | +2.35% | 11.76 | 1.85 |
| 12/26 | 6,940 | 6,940 | 6,853 | 6,871 | -0.55% | 477,300 | 1兆3690億 | +1.97% | 11.69 | 1.84 |
| 12/25 | 6,934 | 6,940 | 6,889 | 6,909 | +0.79% | 287,600 | 1兆3766億 | +2.75% | 11.75 | 1.85 |
| 12/24 | 6,929 | 6,949 | 6,855 | 6,855 | -0.65% | 515,900 | 1兆3658億 | +2.24% | 11.66 | 1.83 |
| 12/23 | 6,900 | 6,947 | 6,861 | 6,900 | -0.55% | 705,200 | 1兆3748億 | +3.17% | 11.74 | 1.84 |
| 12/22 | 6,915 | 6,938 | 6,835 | 6,938 | +1.6% | 659,200 | 1兆3823億 | +3.91% | 11.8 | 1.85 |
| 12/19 | 6,737 | 6,829 | 6,703 | 6,829 | +2.12% | 1,022,000 | 1兆3606億 | +2.49% | 11.62 | 1.83 |
| 12/18 | 6,705 | 6,757 | 6,634 | 6,687 | -0.86% | 661,400 | 1兆3323億 | +0.41% | 11.38 | 1.79 |
| 12/17 | 6,689 | 6,774 | 6,641 | 6,745 | +0.84% | 719,500 | 1兆3439億 | +1.32% | 11.47 | 1.8 |
| 12/16 | 6,811 | 6,816 | 6,674 | 6,689 | -1.79% | 622,600 | 1兆3327億 | +0.59% | 11.38 | 1.79 |
| 12/15 | 6,810 | 6,848 | 6,773 | 6,811 | +0.01% | 553,700 | 1兆3570億 | +2.53% | 11.59 | 1.82 |
| 12/12 | 6,740 | 6,810 | 6,732 | 6,810 | +1.43% | 617,400 | 1兆3568億 | +2.67% | 11.58 | 1.82 |
| 12/11 | 6,776 | 6,810 | 6,698 | 6,714 | -0.89% | 481,100 | 1兆3377億 | +1.33% | 11.42 | 1.79 |
| 12/10 | 6,750 | 6,830 | 6,720 | 6,774 | +0.71% | 788,800 | 1兆3497億 | +2.33% | 11.52 | 1.81 |
| 12/09 | 6,718 | 6,740 | 6,657 | 6,726 | +0.95% | 660,000 | 1兆3401億 | +1.66% | 11.44 | 1.8 |
| 12/08 | 6,550 | 6,674 | 6,503 | 6,663 | +2.26% | 632,400 | 1兆3275億 | +0.94% | 11.33 | 1.78 |
| 12/05 | 6,601 | 6,650 | 6,503 | 6,516 | -2.76% | 786,500 | 1兆2982億 | -1.06% | 11.08 | 1.74 |
| 12/04 | 6,664 | 6,749 | 6,650 | 6,701 | +0.62% | 663,600 | 1兆3351億 | +1.9% | 11.4 | 1.79 |
| 12/03 | 6,664 | 6,727 | 6,650 | 6,660 | 0% | 768,100 | 1兆3269億 | +1.52% | 11.33 | 1.78 |
| 12/02 | 6,676 | 6,705 | 6,644 | 6,660 | +0.59% | 451,700 | 1兆3269億 | +1.71% | 11.33 | 1.78 |
| 12/01 | 6,684 | 6,730 | 6,580 | 6,621 | -1.88% | 543,500 | 1兆3192億 | +1.38% | 11.26 | 1.77 |
| 11/28 | 6,689 | 6,786 | 6,673 | 6,748 | +0.33% | 523,500 | 1兆3445億 | +3.59% | 11.48 | 1.8 |
| 11/27 | 6,719 | 6,735 | 6,677 | 6,726 | +0.66% | 480,000 | 1兆3401億 | +3.62% | 11.44 | 1.8 |
| 11/26 | 6,654 | 6,743 | 6,629 | 6,682 | +0.39% | 623,500 | 1兆3313億 | +3.36% | 11.37 | 1.79 |
| 11/25 | 6,650 | 6,659 | 6,592 | 6,656 | +1.4% | 554,000 | 1兆3261億 | +3.45% | 11.32 | 1.78 |
| 11/21 | 6,425 | 6,589 | 6,425 | 6,564 | +0.75% | 655,300 | 1兆3078億 | +2.55% | 11.17 | 1.75 |
| 11/20 | 6,595 | 6,596 | 6,491 | 6,515 | +1.38% | 544,600 | 1兆2980億 | +2.23% | 11.08 | 1.74 |
| 11/19 | 6,433 | 6,474 | 6,362 | 6,426 | -0.31% | 529,100 | 1兆2803億 | +1.2% | 10.93 | 1.72 |
| 11/18 | 6,575 | 6,601 | 6,417 | 6,446 | -2.48% | 628,200 | 1兆2843億 | +1.88% | 10.97 | 1.72 |
| 11/17 | 6,603 | 6,644 | 6,506 | 6,610 | +0.11% | 563,400 | 1兆3170億 | +4.77% | 11.24 | 1.77 |
| 11/14 | 6,581 | 6,656 | 6,528 | 6,603 | -2% | 667,300 | 1兆3156億 | +4.99% | 11.23 | 1.77 |
| 11/13 | 6,660 | 6,738 | 6,629 | 6,738 | +1.91% | 582,500 | 1兆3425億 | +7.52% | 11.46 | 1.8 |
| 11/12 | 6,573 | 6,614 | 6,513 | 6,612 | +0.46% | 815,400 | 1兆3174億 | +5.98% | 11.25 | 1.77 |
| 11/11 | 6,510 | 6,592 | 6,483 | 6,582 | +1.11% | 569,300 | 1兆3114億 | +5.99% | 11.2 | 1.76 |
| 11/10 | 6,625 | 6,640 | 6,506 | 6,510 | -0.84% | 888,700 | 1兆2971億 | +5.37% | 11.07 | 1.74 |
| 11/07 | 6,628 | 6,682 | 6,521 | 6,565 | -1.07% | 744,100 | 1兆3080億 | +6.8% | 11.17 | 1.75 |
| 11/06 | 6,627 | 6,670 | 6,541 | 6,636 | +1.11% | 831,100 | 1兆3222億 | +8.59% | 11.29 | 1.77 |
| 11/05 | 6,624 | 6,667 | 6,390 | 6,563 | -1.59% | 842,600 | 1兆3076億 | +8.05% | 11.16 | 1.75 |
| 11/04 | 6,500 | 6,830 | 6,467 | 6,669 | +5.16% | 1,313,200 | 1兆3287億 | +10.4% | 11.34 | 1.78 |
| 10/31 | 6,345 | 6,383 | 6,265 | 6,342 | +0.75% | 612,100 | 1兆2636億 | +5.51% | 10.79 | 1.7 |
| 10/30 | 6,275 | 6,310 | 6,240 | 6,295 | +0.29% | 572,500 | 1兆2542億 | +5.09% | 10.71 | 1.68 |
| 10/29 | 6,325 | 6,325 | 6,250 | 6,277 | -0.11% | 409,300 | 1兆2506億 | +5.12% | 10.68 | 1.68 |
| 10/28 | 6,373 | 6,396 | 6,261 | 6,284 | -1.4% | 517,900 | 1兆2520億 | +5.52% | 10.69 | 1.68 |
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 | 1,293 3/31 | 799 5/18 | 6,412,000 5/12 | 2968億145万 | - | 2915億2192万 3/31 |
| 2011年 3月期 | 1,355 1/19 | 918 3/15 | 3,106,000 9/29 | 3110億3323万 | 2107億2214万 | 2607億6291万 3/31 |
| 2012年 3月期 | 1,231 3/28 | 907 1/18 | 2,432,000 2/2 | 2825億6967万 | 2081億9715万 | 2640億643万 3/30 |
| 2013年 3月期 | 1,528 3/22 | 796 10/10 | 2,810,000 5/16 | 3507億4448万 | 1827億1767万 | 3210億1036万 3/29 |
| 2014年 3月期 | 2,643 1/20 | 1,335 4/4 | 3,278,000 12/18 | 5908億2895万 | 3064億4233万 | 5049億962万 3/31 |
| 2015年 3月期 | 3,870 12/8 | 2,241 4/11 | 4,667,900 10/31 | 8651億1845万 | 5009億6394万 | 7029億2421万 3/31 |
| 2016年 3月期 | 3,900 6/8 | 2,000 3/1 | 2,383,500 4/3 | 8718億2479万 | 4470億8964万 | 4687億5661万 3/31 |
| 2017年 3月期 | 2,835 12/16 | 1,391 7/8 | 3,893,200 7/13 | 6337億4956万 | 3109億5084万 | 5398億9801万 3/31 |
| 2018年 3月期 | 3,050 1/24 | 2,031 8/21 | 3,385,900 5/9 | 6482億6170万 | 4540億1952万 | 5379億4533万 3/30 |
| 2019年 3月期 | 3,405 9/21 | 1,958 12/25 | 3,972,900 5/2 | 7113億4406万 | 4090億4895万 | 4275億8582万 3/29 |
| 2020年 3月期 | 2,343 4/8 | 1,249 3/19 | 2,843,200 7/30 | 4894億7992万 | 2609億3061万 | 3096億633万 3/31 |
| 2021年 3月期 | 2,154 2/5 | 1,288 4/3 | 3,034,100 8/7 | 4397億9363万 | 2629億7781万 | 3887億8012万 3/31 |
| 2022年 3月期 | 2,246 2/10 | 1,559 7/9 | 15,481,300 5/27 | 4585億7776万 | 3183億932万 | 4018億9752万 3/31 |
| 2023年 3月期 | 3,015 9/12 | 1,825 4/7 | 5,615,800 5/2 | 6155億8858万 | 3726億1995万 | 5562億3326万 3/31 |
| 2024年 3月期 | 5,180 3/25 | 2,534 5/15 | 6,393,700 5/1 | 1兆576億 | 5173億8026万 | 1兆190億 3/29 |
| 2025年 3月期 | 5,362 4/12 | 3,267 8/5 | 4,598,300 5/1 | 1兆947億 | 6670億4077万 | 8971億3619万 3/31 |
| 最新 | 7,733 2026/3/27 | 644,700 | 1兆5407億 | |||
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。
