ヨドコウ（5451）の時価総額の推移
- 2010年3月31日
- 773億5812万
- 2011年3月31日
- 709億1161万
- 2012年3月30日
- 663億696万
- 2013年3月29日
- 644億6510万
- 2014年3月31日
- 670億373万
- 2015年3月31日
- 734億8766万
- 2016年3月31日
- 728億3324万
- 2017年3月31日
- 900億2132万
- 2018年3月30日
- 851億124万
- 2019年3月29日
- 605億7239万
- 2020年3月31日
- 517億6327万
- 2021年3月31日
- 705億2465万
- 2022年3月31日
- 758億2041万
- 2023年3月31日
- 783億8533万
- 2024年3月29日
- 1319億235万
- 2025年3月31日
- 1610億6904万
- 2026年3月31日
- 1993億9659万
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 1,198 | 1,204 | 1,193 | 1,198 | +0.42% | 390,400 | 1872億1415万 | -7.85% | 17.16 | 0.85 |
| 05/21 | 1,195 | 1,202 | 1,193 | 1,193 | +0.25% | 318,700 | 1864億3279万 | -8.79% | 17.09 | 0.84 |
| 05/20 | 1,192 | 1,199 | 1,176 | 1,190 | -0.58% | 650,900 | 1859億6397万 | -9.64% | 17.05 | 0.84 |
| 05/19 | 1,202 | 1,205 | 1,191 | 1,197 | -0.25% | 570,900 | 1870億5788万 | -9.66% | 17.15 | 0.85 |
| 05/18 | 1,217 | 1,217 | 1,196 | 1,200 | -2.36% | 645,100 | 1875億2670万 | -10.04% | 17.19 | 0.85 |
| 05/15 | 1,217 | 1,233 | 1,215 | 1,229 | +0.24% | 390,200 | 1920億5859万 | -8.42% | 17.6 | 0.87 |
| 05/14 | 1,217 | 1,233 | 1,212 | 1,226 | +0.33% | 417,700 | 1915億8977万 | -9.12% | 17.56 | 0.87 |
| 05/13 | 1,211 | 1,224 | 1,207 | 1,222 | +1.41% | 584,000 | 1909億6468万 | -9.88% | 17.5 | 0.86 |
| 05/12 | 1,228 | 1,241 | 1,204 | 1,205 | +0.58% | 811,900 | 1883億806万 | -11.66% | 17.26 | 0.85 |
| 05/11 | 1,330 | 1,339 | 1,188 | 1,198 | -9.86% | 2,192,000 | 1872億1415万 | -12.75% | 17.16 | 0.85 |
| 05/08 | 1,348 | 1,354 | 1,318 | 1,329 | -1.77% | 589,700 | 2076億8582万 | -3.77% | 19.04 | 0.94 |
| 05/07 | 1,347 | 1,354 | 1,342 | 1,353 | +1.35% | 384,900 | 2114億3635万 | -2.17% | 19.38 | 0.96 |
| 05/01 | 1,330 | 1,341 | 1,321 | 1,335 | -0.37% | 343,900 | 2086億2345万 | -3.89% | 19.12 | 0.94 |
| 04/30 | 1,340 | 1,342 | 1,327 | 1,340 | -0.37% | 446,600 | 2094億481万 | -4.01% | 19.19 | 0.95 |
| 04/28 | 1,332 | 1,345 | 1,326 | 1,345 | +1.59% | 506,200 | 2101億8617万 | -4.13% | 19.27 | 0.95 |
| 04/27 | 1,340 | 1,341 | 1,322 | 1,324 | -1.49% | 570,000 | 2069億445万 | -6.1% | 18.97 | 0.94 |
| 04/24 | 1,360 | 1,366 | 1,342 | 1,344 | -1.47% | 511,100 | 2100億2990万 | -5.08% | 19.25 | 0.95 |
| 04/23 | 1,363 | 1,368 | 1,358 | 1,364 | +0.07% | 470,100 | 2131億5534万 | -4.15% | 19.54 | 0.96 |
| 04/22 | 1,375 | 1,377 | 1,355 | 1,363 | -1.16% | 605,100 | 2129億9907万 | -4.69% | 19.52 | 0.96 |
| 04/21 | 1,376 | 1,381 | 1,369 | 1,379 | +0.29% | 412,200 | 2154億9943万 | -3.97% | 19.75 | 0.98 |
| 04/20 | 1,389 | 1,389 | 1,374 | 1,375 | -0.29% | 462,300 | 2148億7434万 | -4.65% | 19.7 | 0.97 |
| 04/17 | 1,398 | 1,399 | 1,379 | 1,379 | -1.78% | 751,300 | 2154億9943万 | -4.77% | 19.75 | 0.98 |
| 04/16 | 1,400 | 1,412 | 1,400 | 1,404 | -0.07% | 442,200 | 2194億623万 | -3.51% | 20.11 | 0.99 |
| 04/15 | 1,408 | 1,416 | 1,396 | 1,405 | -0.14% | 594,000 | 2195億6251万 | -3.83% | 20.13 | 0.99 |
| 04/14 | 1,409 | 1,409 | 1,400 | 1,407 | +0.5% | 328,300 | 2198億7505万 | -4.16% | 20.15 | 0.99 |
| 04/13 | 1,408 | 1,411 | 1,394 | 1,400 | -0.43% | 428,400 | 2187億8115万 | -5.02% | 20.05 | 0.99 |
| 04/10 | 1,407 | 1,414 | 1,400 | 1,406 | 0% | 494,100 | 2197億1878万 | -5.13% | 20.14 | 0.99 |
| 04/09 | 1,418 | 1,422 | 1,402 | 1,406 | -0.85% | 457,100 | 2197億1878万 | -5.57% | 20.14 | 0.99 |
| 04/08 | 1,414 | 1,420 | 1,409 | 1,418 | +1.21% | 486,500 | 2215億9405万 | -5.21% | 20.31 | 1 |
| 04/07 | 1,406 | 1,417 | 1,400 | 1,401 | -0.14% | 471,000 | 2189億3742万 | -6.85% | 20.07 | 0.99 |
| 04/06 | 1,406 | 1,418 | 1,403 | 1,403 | -0.21% | 434,800 | 2192億4996万 | -7.33% | 20.1 | 0.99 |
| 04/03 | 1,404 | 1,406 | 1,398 | 1,406 | -0.21% | 579,500 | 2197億1878万 | -7.19% | 20.14 | 0.99 |
| 04/02 | 1,417 | 1,431 | 1,400 | 1,409 | -1.33% | 761,800 | 2201億8760万 | -7.06% | 20.18 | 1 |
| 04/01 | 1,412 | 1,428 | 1,396 | 1,428 | +2.59% | 818,600 | 2231億5677万 | -5.8% | 20.46 | 1.01 |
| 03/31 | 1,389 | 1,414 | 1,389 | 1,392 | +0.07% | 704,300 | 2175億3097万 | -8.18% | 11.46 | 0.98 |
| 03/30 | 1,384 | 1,400 | 1,376 | 1,391 | -7.45% | 1,340,900 | 2214億2793万 | -8.25% | 11.56 | 0.99 |
| 03/27 | 1,500 | 1,514 | 1,498 | 1,503 | +0.33% | 1,829,800 | 2392億5678万 | -0.92% | 12.49 | 1.07 |
| 03/26 | 1,518 | 1,528 | 1,488 | 1,498 | -2.16% | 1,588,700 | 2384億6085万 | -0.99% | 12.45 | 1.07 |
| 03/25 | 1,530 | 1,536 | 1,518 | 1,531 | +1.8% | 846,300 | 2437億1399万 | +1.46% | 12.73 | 1.09 |
| 03/24 | 1,510 | 1,510 | 1,485 | 1,504 | +1.62% | 808,300 | 2394億1596万 | 0% | 12.5 | 1.07 |
| 03/23 | 1,500 | 1,501 | 1,467 | 1,480 | -2.5% | 1,128,100 | 2355億9550万 | -1.27% | 12.3 | 1.06 |
| 03/19 | 1,530 | 1,533 | 1,516 | 1,518 | -1.62% | 699,700 | 2416億4457万 | +1.34% | 12.62 | 1.08 |
| 03/18 | 1,528 | 1,547 | 1,527 | 1,543 | +1.45% | 427,200 | 2456億2422万 | +3.21% | 12.83 | 1.1 |
| 03/17 | 1,535 | 1,542 | 1,521 | 1,521 | +0.13% | 385,100 | 2421億2213万 | +2.08% | 12.64 | 1.09 |
| 03/16 | 1,534 | 1,540 | 1,513 | 1,519 | -1.04% | 645,300 | 2418億376万 | +2.15% | 12.63 | 1.08 |
| 03/13 | 1,530 | 1,553 | 1,527 | 1,535 | -0.39% | 655,400 | 2443億5074万 | +3.51% | 12.76 | 1.1 |
| 03/12 | 1,565 | 1,567 | 1,539 | 1,541 | -1.6% | 661,600 | 2453億585万 | +4.19% | 12.81 | 1.1 |
| 03/11 | 1,583 | 1,595 | 1,566 | 1,566 | -0.63% | 677,700 | 2492億8551万 | +6.24% | 13.02 | 1.12 |
| 03/10 | 1,585 | 1,594 | 1,568 | 1,576 | +1.03% | 519,800 | 2508億7737万 | +7.43% | 13.1 | 1.13 |
| 03/09 | 1,558 | 1,567 | 1,539 | 1,560 | -1.52% | 777,300 | 2483億3039万 | +6.85% | 12.97 | 1.11 |
| 03/06 | 1,575 | 1,593 | 1,566 | 1,584 | -0.94% | 596,400 | 2521億5086万 | +8.94% | 13.17 | 1.13 |
| 03/05 | 1,602 | 1,618 | 1,586 | 1,599 | +2.37% | 697,000 | 2545億3865万 | +10.5% | 13.29 | 1.14 |
| 03/04 | 1,598 | 1,598 | 1,540 | 1,562 | -3.82% | 1,138,600 | 2486億4876万 | +8.47% | 12.99 | 1.12 |
| 03/03 | 1,640 | 1,660 | 1,616 | 1,624 | -1.64% | 1,208,400 | 2585億1830万 | +13.25% | 13.5 | 1.16 |
| 03/02 | 1,660 | 1,660 | 1,603 | 1,651 | +14.41% | 2,027,000 | 2628億1633万 | +15.7% | 13.73 | 1.18 |
| 02/27 | 1,415 | 1,445 | 1,407 | 1,443 | +2.05% | 253,300 | 2297億561万 | +1.69% | 12 | 1.03 |
| 02/26 | 1,425 | 1,427 | 1,409 | 1,414 | -0.14% | 247,100 | 2250億8921万 | -0.28% | 11.75 | 1.01 |
| 02/25 | 1,419 | 1,421 | 1,404 | 1,416 | -0.14% | 222,700 | 2254億758万 | -0.21% | 11.77 | 1.01 |
| 02/24 | 1,413 | 1,427 | 1,404 | 1,418 | +0.85% | 221,300 | 2257億2596万 | -0.07% | 11.79 | 1.01 |
| 02/20 | 1,418 | 1,419 | 1,401 | 1,406 | -1.13% | 200,800 | 2238億1572万 | -0.99% | 11.69 | 1 |
| 02/19 | 1,409 | 1,422 | 1,403 | 1,422 | +1.21% | 188,700 | 2263億6270万 | 0% | 11.82 | 1.02 |
| 02/18 | 1,400 | 1,409 | 1,392 | 1,405 | +1.15% | 157,600 | 2236億5654万 | -1.26% | 11.68 | 1 |
| 02/17 | 1,389 | 1,408 | 1,388 | 1,389 | -0.22% | 191,300 | 2211億956万 | -2.39% | 11.55 | 0.99 |
| 02/16 | 1,411 | 1,411 | 1,387 | 1,392 | -0.36% | 279,900 | 2215億8712万 | -2.25% | 11.57 | 0.99 |
| 02/13 | 1,430 | 1,438 | 1,397 | 1,397 | -2.92% | 373,600 | 2223億8305万 | -1.9% | 11.61 | 1 |
| 02/12 | 1,448 | 1,469 | 1,439 | 1,439 | -0.14% | 441,100 | 2290億6886万 | +1.05% | 11.96 | 1.03 |
| 02/10 | 1,442 | 1,455 | 1,437 | 1,441 | -0.07% | 244,400 | 2293億8724万 | +1.41% | 11.98 | 1.03 |
| 02/09 | 1,453 | 1,457 | 1,427 | 1,442 | +0.63% | 298,600 | 2295億4642万 | +1.62% | 11.99 | 1.03 |
| 02/06 | 1,435 | 1,438 | 1,419 | 1,433 | +1.06% | 183,100 | 2281億1375万 | +1.27% | 11.91 | 1.02 |
| 02/05 | 1,456 | 1,456 | 1,418 | 1,418 | -1.39% | 262,600 | 2257億2596万 | +0.35% | 11.79 | 1.01 |
| 02/04 | 1,422 | 1,449 | 1,414 | 1,438 | +1.63% | 225,400 | 2289億968万 | +1.99% | 11.95 | 1.03 |
| 02/03 | 1,405 | 1,425 | 1,400 | 1,415 | +1.22% | 233,800 | 2252億4840万 | +0.64% | 11.76 | 1.01 |
| 02/02 | 1,405 | 1,419 | 1,398 | 1,398 | -0.21% | 284,100 | 2225億4223万 | -0.43% | 11.62 | 1 |
| 01/30 | 1,414 | 1,417 | 1,394 | 1,401 | -0.78% | 198,300 | 2230億1979万 | 0% | 11.65 | 1 |
| 01/29 | 1,398 | 1,415 | 1,379 | 1,412 | +1% | 295,100 | 2247億7084万 | +0.93% | 11.74 | 1.01 |
| 01/28 | 1,415 | 1,418 | 1,393 | 1,398 | -1.2% | 251,500 | 2225億4223万 | +0.22% | 11.62 | 1 |
| 01/27 | 1,420 | 1,423 | 1,403 | 1,415 | -0.98% | 242,400 | 2252億4840万 | +1.65% | 11.76 | 1.01 |
| 01/26 | 1,438 | 1,438 | 1,425 | 1,429 | -1.24% | 240,300 | 2274億7700万 | +2.95% | 11.88 | 1.02 |
| 01/23 | 1,460 | 1,462 | 1,446 | 1,447 | -0.28% | 191,200 | 2303億4235万 | +4.63% | 12.03 | 1.03 |
| 01/22 | 1,437 | 1,462 | 1,428 | 1,451 | +2.18% | 286,300 | 2309億7910万 | +5.3% | 12.06 | 1.04 |
| 01/21 | 1,407 | 1,425 | 1,406 | 1,420 | -0.21% | 237,900 | 2260億4433万 | +3.5% | 11.8 | 1.01 |
| 01/20 | 1,437 | 1,440 | 1,421 | 1,423 | -0.97% | 234,000 | 2265億2189万 | +4.1% | 11.83 | 1.02 |
| 01/19 | 1,442 | 1,442 | 1,422 | 1,437 | -0.14% | 162,900 | 2287億5049万 | +5.51% | 11.95 | 1.03 |
| 01/16 | 1,440 | 1,445 | 1,423 | 1,439 | -0.21% | 252,500 | 2290億6886万 | +6.04% | 11.96 | 1.03 |
| 01/15 | 1,440 | 1,449 | 1,431 | 1,442 | 0% | 350,900 | 2295億4642万 | +6.66% | 11.99 | 1.03 |
| 01/14 | 1,426 | 1,442 | 1,425 | 1,442 | +1.34% | 250,700 | 2295億4642万 | +7.13% | 11.99 | 1.03 |
| 01/13 | 1,429 | 1,430 | 1,410 | 1,423 | +1.64% | 275,000 | 2265億2189万 | +6.19% | 11.83 | 1.02 |
| 01/09 | 1,395 | 1,413 | 1,393 | 1,400 | +0.36% | 220,600 | 2228億6061万 | +4.79% | 11.64 | 1 |
| 01/08 | 1,397 | 1,402 | 1,393 | 1,395 | +0.36% | 234,600 | 2220億6467万 | +4.73% | 11.6 | 1 |
| 01/07 | 1,382 | 1,405 | 1,375 | 1,390 | +0.43% | 293,800 | 2212億6874万 | +4.67% | 11.56 | 0.99 |
| 01/06 | 1,376 | 1,386 | 1,375 | 1,384 | +0.8% | 240,700 | 2203億1363万 | +4.37% | 11.51 | 0.99 |
| 01/05 | 1,365 | 1,377 | 1,358 | 1,373 | +0.88% | 244,700 | 2185億6258万 | +3.86% | 11.41 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 1,363 | 1,369 | 1,357 | 1,361 | -0.22% | 218,600 | 2166億5235万 | +3.11% | 11.31 | 1 |
| 12/29 | 1,359 | 1,364 | 1,345 | 1,364 | +0.74% | 285,500 | 2171億2990万 | +3.57% | 11.34 | 1 |
| 12/26 | 1,355 | 1,360 | 1,347 | 1,354 | +0.59% | 194,800 | 2155億3804万 | +3.04% | 11.26 | 0.99 |
| 12/25 | 1,350 | 1,354 | 1,342 | 1,346 | 0% | 124,000 | 2142億6455万 | +2.67% | 11.19 | 0.98 |
| 12/24 | 1,344 | 1,349 | 1,337 | 1,346 | +0.67% | 182,200 | 2142億6455万 | +2.91% | 11.19 | 0.98 |
| 12/23 | 1,338 | 1,344 | 1,332 | 1,337 | +0.15% | 142,400 | 2128億3188万 | +2.45% | 11.11 | 0.98 |
| 12/22 | 1,335 | 1,341 | 1,331 | 1,335 | +0.6% | 176,400 | 2125億1351万 | +2.61% | 11.1 | 0.98 |
| 12/19 | 1,315 | 1,332 | 1,315 | 1,327 | +0.91% | 345,600 | 2112億4002万 | +2.23% | 11.03 | 0.97 |
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 | 547 6/3 | 328 11/27 | 1,056,000 6/12 | - | - | 773億5812万 3/31 |
| 2011年 3月期 | 443 4/26 | 273 3/15 | 1,167,000 6/11 | 815億9439万 | 502億8277万 | 709億1161万 3/31 |
| 2012年 3月期 | 386 4/1 | 302 10/26 | 539,000 3/9 | 710億9579万 | 556億2417万 | 663億696万 3/30 |
| 2013年 3月期 | 382 2/14 | 244 11/13 | 991,000 3/19 | 703億5905万 | 449億4138万 | 644億6510万 3/29 |
| 2014年 3月期 | 497 3/13 | 322 4/4 | 9,466,000 3/13 | 915億4051万 | 593億789万 | 670億373万 3/31 |
| 2015年 3月期 | 518 3/17 | 383 10/17 | 1,049,000 3/13 | 954億842万 | 705億4329万 | 734億8766万 3/31 |
| 2016年 3月期 | 587 6/3 | 403 2,016 1/21 | 1,638,500 327,700 11/4 | 1051億8227万 | 722億4785万 | 728億3324万 3/31 |
| 2017年 3月期 | 709 3,545 2/2 | 458 2,291 5/10 | 1,072,000 214,400 5/10 | 1270億4298万 | 821億309万 | 900億2132万 3/31 |
| 2018年 3月期 | 731 3,655 1/9 | 538 2,692 3/26 | 1,452,000 290,400 11/2 | 1309億8507万 | 964億7382万 | 851億124万 3/30 |
| 2019年 3月期 | 645 3,225 5/17 3,225 5/15 | 392 1,958 12/25 | 848,500 169,700 3/7 | 1155億7506万 | 701億6929万 | 605億7239万 3/29 |
| 2020年 3月期 | 448 2,238 4/4 2,238 4/3 | 280 1,401 3/13 | 1,250,000 250,000 1/16 | 802億372万 | 502億795万 | 517億6327万 3/31 |
| 2021年 3月期 | 518 2,590 3/29 | 313 1,564 4/6 | 1,498,000 299,600 3/19 | 928億1842万 | 560億4942万 | 705億2465万 3/31 |
| 2022年 3月期 | 566 2,828 2/16 | 428 2,139 6/21 | 834,500 166,900 3/18 | 985億1968万 | 745億1683万 | 758億2041万 3/31 |
| 2023年 3月期 | 565 2,826 3/9 | 428 2,138 5/19 | 1,018,500 203,700 3/29 | 984億5001万 | 744億8199万 | 783億8533万 3/31 |
| 2024年 3月期 | 984 4,920 3/22 | 524 2,620 4/6 | 1,298,000 259,600 8/7 | 1713億9917万 | 912億7354万 | 1319億235万 3/29 |
| 2025年 3月期 | 1,214 6,070 2/12 | 861 4,305 4/19 | 1,845,500 369,100 5/13 | 1932億5198万 | 1499億7427万 | 1610億6904万 3/31 |
| 2026年 3月期 | 1,660 3/3 3/2 | 959 4,795 4/7 | 2,067,100 10/30 | 2642億4900万 | 1526億5951万 | 1993億9659万 3/31 |
| 最新 | 1,198 2026/5/22 | 390,400 | 1872億1415万 | |||
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。
