愛知製鋼（5482）の時価総額の推移
- 2010年3月31日
- 835億2403万
- 2011年3月31日
- 1002億2884万
- 2012年3月30日
- 851億1496万
- 2013年3月29日
- 763億6483万
- 2014年3月31日
- 802億4415万
- 2015年3月31日
- 1125億1752万
- 2016年3月31日
- 865億9515万
- 2017年3月31日
- 872億3509万
- 2018年3月30日
- 858億1900万
- 2019年3月29日
- 676億3092万
- 2020年3月31日
- 618億8276万
- 2021年3月31日
- 731億3061万
- 2022年3月31日
- 473億8807万
- 2023年3月31日
- 461億6298万
- 2024年3月29日
- 786億5295万
- 2025年3月31日
- 1339億3752万
- 2026年3月31日
- 1804億6925万
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 2,877 | 2,939 | 2,865 | 2,917 | +1.5% | 164,100 | 1882億723万 | +2.57% | 16.58 | 0.79 |
| 05/08 | 2,881 | 2,881 | 2,807 | 2,874 | -1.88% | 242,000 | 1854億3283万 | +1.23% | 16.34 | 0.78 |
| 05/07 | 2,881 | 2,966 | 2,878 | 2,929 | +1.53% | 254,800 | 1889億8148万 | +3.21% | 16.65 | 0.8 |
| 05/01 | 2,851 | 2,912 | 2,797 | 2,885 | +0.66% | 280,600 | 1861億4256万 | +1.51% | 16.4 | 0.78 |
| 04/30 | 2,975 | 2,978 | 2,849 | 2,866 | -4.63% | 470,000 | 1849億1667万 | +0.7% | 16.29 | 0.78 |
| 04/28 | 2,672 | 3,040 | 2,650 | 3,005 | +12.84% | 1,415,300 | 1938億8506万 | +5.33% | 17.09 | 0.82 |
| 04/27 | 2,670 | 2,691 | 2,633 | 2,663 | -1.04% | 241,500 | 1718億1894万 | -6.63% | 15.14 | 0.72 |
| 04/24 | 2,755 | 2,767 | 2,668 | 2,691 | -2.68% | 200,400 | 1736億2552万 | -5.94% | 15.3 | 0.73 |
| 04/23 | 2,775 | 2,778 | 2,729 | 2,765 | -0.36% | 290,000 | 1784億6万 | -3.76% | 15.72 | 0.75 |
| 04/22 | 2,800 | 2,803 | 2,764 | 2,775 | -1.42% | 212,900 | 1790億4527万 | -3.91% | 15.78 | 0.75 |
| 04/21 | 2,838 | 2,840 | 2,803 | 2,815 | +0.43% | 169,000 | 1816億2610万 | -2.93% | 16 | 0.77 |
| 04/20 | 2,785 | 2,820 | 2,780 | 2,803 | +0.94% | 198,500 | 1808億5185万 | -3.61% | 15.94 | 0.76 |
| 04/17 | 2,804 | 2,808 | 2,768 | 2,777 | -1.28% | 154,500 | 1791億7431万 | -4.86% | 15.79 | 0.76 |
| 04/16 | 2,825 | 2,839 | 2,810 | 2,813 | +0.04% | 133,400 | 1814億9706万 | -4.09% | 15.99 | 0.76 |
| 04/15 | 2,836 | 2,856 | 2,799 | 2,812 | -0.88% | 202,600 | 1814億3254万 | -4.58% | 15.99 | 0.76 |
| 04/14 | 2,849 | 2,862 | 2,823 | 2,837 | +0.6% | 174,800 | 1830億4556万 | -4.22% | 16.13 | 0.77 |
| 04/13 | 2,850 | 2,868 | 2,813 | 2,820 | -1.12% | 133,900 | 1819億4871万 | -5.02% | 16.03 | 0.77 |
| 04/10 | 2,913 | 2,930 | 2,852 | 2,852 | -2.09% | 147,300 | 1840億1337万 | -4.39% | 16.22 | 0.78 |
| 04/09 | 2,969 | 2,974 | 2,902 | 2,913 | -1.05% | 176,100 | 1879億4914万 | -2.8% | 16.56 | 0.79 |
| 04/08 | 2,914 | 2,949 | 2,898 | 2,944 | +3.99% | 230,000 | 1899億4929万 | -1.93% | 16.74 | 0.8 |
| 04/07 | 2,841 | 2,857 | 2,823 | 2,831 | -0.21% | 123,700 | 1826億5844万 | -6.13% | 16.1 | 0.77 |
| 04/06 | 2,881 | 2,891 | 2,835 | 2,837 | -1.63% | 132,800 | 1830億4556万 | -6.71% | 16.13 | 0.77 |
| 04/03 | 2,903 | 2,913 | 2,865 | 2,884 | +1.59% | 129,100 | 1860億7804万 | -6% | 16.4 | 0.78 |
| 04/02 | 2,951 | 2,991 | 2,839 | 2,839 | -3.5% | 209,200 | 1831億7460万 | -8.03% | 16.14 | 0.77 |
| 04/01 | 2,909 | 2,942 | 2,839 | 2,942 | +4.73% | 236,100 | 1898億2025万 | -5.4% | 16.73 | 0.8 |
| 03/31 | 2,805 | 2,860 | 2,785 | 2,809 | -1.61% | 264,400 | 1812億3898万 | -10.14% | 16.04 | 0.76 |
| 03/30 | 2,801 | 2,864 | 2,788 | 2,855 | -5.15% | 252,800 | 1842億694万 | -9.22% | 16.31 | 0.78 |
| 03/27 | 2,996 | 3,045 | 2,969 | 3,010 | +0.4% | 217,700 | 1942億766万 | -4.96% | 17.19 | 0.82 |
| 03/26 | 3,080 | 3,080 | 2,963 | 2,998 | -1.22% | 155,800 | 1934億3341万 | -5.78% | 17.12 | 0.82 |
| 03/25 | 3,060 | 3,075 | 3,035 | 3,035 | +1.74% | 147,500 | 1958億2068万 | -4.98% | 17.34 | 0.83 |
| 03/24 | 2,984 | 2,985 | 2,935 | 2,983 | +3.43% | 149,200 | 1924億6560万 | -6.9% | 17.04 | 0.81 |
| 03/23 | 2,945 | 2,945 | 2,830 | 2,884 | -3.71% | 310,000 | 1860億7804万 | -10.32% | 16.47 | 0.78 |
| 03/19 | 3,050 | 3,075 | 2,995 | 2,995 | -4.47% | 259,100 | 1932億3985万 | -7.45% | 17.11 | 0.81 |
| 03/18 | 3,100 | 3,145 | 3,080 | 3,135 | +2.12% | 129,400 | 2022億7277万 | -3.57% | 17.91 | 0.85 |
| 03/17 | 3,050 | 3,090 | 3,020 | 3,070 | +1.32% | 138,500 | 1980億7891万 | -5.8% | 17.54 | 0.83 |
| 03/16 | 3,035 | 3,070 | 2,997 | 3,030 | -0.98% | 172,700 | 1954億9808万 | -7.31% | 17.31 | 0.82 |
| 03/13 | 3,045 | 3,095 | 3,045 | 3,060 | -2.24% | 204,700 | 1974億3370万 | -6.59% | 17.48 | 0.83 |
| 03/12 | 3,145 | 3,185 | 3,100 | 3,130 | -1.57% | 215,700 | 2019億5016万 | -4.69% | 17.88 | 0.85 |
| 03/11 | 3,230 | 3,255 | 3,180 | 3,180 | 0% | 315,500 | 2051億7620万 | -3.28% | 18.16 | 0.86 |
| 03/10 | 3,125 | 3,190 | 3,105 | 3,180 | +5.3% | 308,800 | 2051億7620万 | -3.14% | 18.16 | 0.86 |
| 03/09 | 2,985 | 3,030 | 2,918 | 3,020 | -4.13% | 382,500 | 1948億5287万 | -7.9% | 17.25 | 0.82 |
| 03/06 | 3,150 | 3,175 | 3,085 | 3,150 | -2.02% | 202,500 | 2032億4058万 | -4.05% | 17.99 | 0.86 |
| 03/05 | 3,195 | 3,290 | 3,180 | 3,215 | +6.11% | 494,600 | 2074億3443万 | -2.04% | 18.36 | 0.87 |
| 03/04 | 3,175 | 3,195 | 2,992 | 3,030 | -8.32% | 508,400 | 1954億9808万 | -7.71% | 17.31 | 0.82 |
| 03/03 | 3,415 | 3,470 | 3,300 | 3,305 | -4.34% | 300,800 | 2132億4131万 | +0.33% | 18.88 | 0.9 |
| 03/02 | 3,430 | 3,475 | 3,385 | 3,455 | -1.43% | 229,800 | 2229億1943万 | +4.82% | 19.73 | 0.94 |
| 02/27 | 3,360 | 3,515 | 3,360 | 3,505 | +4.32% | 372,700 | 2261億4547万 | +6.37% | 20.02 | 0.95 |
| 02/26 | 3,440 | 3,440 | 3,355 | 3,360 | -1.32% | 206,600 | 2167億8995万 | +2.16% | 19.19 | 0.91 |
| 02/25 | 3,350 | 3,405 | 3,310 | 3,405 | +1.95% | 253,700 | 2196億9339万 | +3.5% | 19.45 | 0.93 |
| 02/24 | 3,340 | 3,340 | 3,275 | 3,340 | +1.21% | 177,700 | 2154億9953万 | +1.64% | 19.08 | 0.91 |
| 02/20 | 3,380 | 3,380 | 3,250 | 3,300 | -3.23% | 334,400 | 2129億1870万 | +0.46% | 18.85 | 0.9 |
| 02/19 | 3,400 | 3,415 | 3,360 | 3,410 | +0.89% | 229,300 | 2200億1599万 | +3.77% | 19.48 | 0.93 |
| 02/18 | 3,350 | 3,400 | 3,345 | 3,380 | +2.42% | 282,600 | 2180億8037万 | +3.05% | 19.31 | 0.92 |
| 02/17 | 3,280 | 3,345 | 3,270 | 3,300 | +0.61% | 203,400 | 2129億1870万 | +0.76% | 18.85 | 0.9 |
| 02/16 | 3,280 | 3,325 | 3,255 | 3,280 | 0% | 358,600 | 2116億2828万 | +0.43% | 18.74 | 0.89 |
| 02/13 | 3,350 | 3,380 | 3,255 | 3,280 | -3.39% | 383,300 | 2116億2828万 | +0.68% | 18.74 | 0.89 |
| 02/12 | 3,360 | 3,445 | 3,355 | 3,395 | +0.74% | 312,100 | 2190億4818万 | +4.56% | 19.39 | 0.92 |
| 02/10 | 3,335 | 3,380 | 3,335 | 3,370 | +1.2% | 220,400 | 2174億3516万 | +4.24% | 19.25 | 0.92 |
| 02/09 | 3,350 | 3,375 | 3,300 | 3,330 | +0.76% | 270,900 | 2148億5433万 | +3.51% | 19.02 | 0.91 |
| 02/06 | 3,200 | 3,305 | 3,190 | 3,305 | +2.48% | 285,400 | 2132億4131万 | +3.25% | 18.88 | 0.9 |
| 02/05 | 3,290 | 3,315 | 3,210 | 3,225 | -0.92% | 278,600 | 2080億7964万 | +1.26% | 18.42 | 0.88 |
| 02/04 | 3,200 | 3,295 | 3,155 | 3,255 | +0.62% | 387,500 | 2100億1526万 | +2.58% | 18.59 | 0.89 |
| 02/03 | 3,150 | 3,260 | 3,100 | 3,235 | +6.07% | 834,800 | 2087億2485万 | +2.37% | 18.48 | 0.88 |
| 02/02 | 3,135 | 3,150 | 3,040 | 3,050 | -0.97% | 212,800 | 1967億8850万 | -3.14% | 17.42 | 0.83 |
| 01/30 | 3,125 | 3,130 | 3,050 | 3,080 | -0.96% | 169,200 | 1987億2412万 | -2.1% | 17.59 | 0.84 |
| 01/29 | 3,125 | 3,130 | 3,045 | 3,110 | -0.96% | 192,900 | 2006億5975万 | -0.99% | 17.76 | 0.85 |
| 01/28 | 3,215 | 3,215 | 3,130 | 3,140 | -3.09% | 192,600 | 2025億9537万 | +0.22% | 17.94 | 0.85 |
| 01/27 | 3,260 | 3,260 | 3,205 | 3,240 | -1.37% | 155,100 | 2090億4745万 | +3.75% | 18.51 | 0.88 |
| 01/26 | 3,330 | 3,345 | 3,275 | 3,285 | -2.38% | 208,200 | 2119億5089万 | +5.69% | 18.76 | 0.89 |
| 01/23 | 3,400 | 3,420 | 3,345 | 3,365 | -1.75% | 222,200 | 2171億1255万 | +8.97% | 19.22 | 0.92 |
| 01/22 | 3,415 | 3,460 | 3,405 | 3,425 | +1.63% | 181,100 | 2209億8380万 | +11.6% | 19.56 | 0.93 |
| 01/21 | 3,310 | 3,400 | 3,310 | 3,370 | 0% | 243,100 | 2174億3516万 | +10.71% | 19.25 | 0.92 |
| 01/20 | 3,355 | 3,455 | 3,335 | 3,370 | +1.66% | 293,100 | 2174億3516万 | +11.52% | 19.25 | 0.92 |
| 01/19 | 3,280 | 3,315 | 3,210 | 3,315 | 0% | 131,000 | 2138億8651万 | +10.5% | 18.94 | 0.9 |
| 01/16 | 3,320 | 3,325 | 3,240 | 3,315 | -0.3% | 201,900 | 2138億8651万 | +11.2% | 18.94 | 0.9 |
| 01/15 | 3,260 | 3,325 | 3,245 | 3,325 | +1.84% | 164,000 | 2145億3172万 | +12.33% | 18.99 | 0.9 |
| 01/14 | 3,250 | 3,285 | 3,230 | 3,265 | +0.93% | 189,500 | 2106億6047万 | +11.09% | 18.65 | 0.89 |
| 01/13 | 3,260 | 3,265 | 3,165 | 3,235 | +4.52% | 258,800 | 2087億2485万 | +10.71% | 18.48 | 0.88 |
| 01/09 | 3,065 | 3,115 | 3,045 | 3,095 | +0.98% | 161,000 | 1996億9193万 | +6.61% | 17.68 | 0.84 |
| 01/08 | 3,080 | 3,135 | 3,050 | 3,065 | +1.49% | 266,300 | 1977億5631万 | +5.91% | 17.51 | 0.83 |
| 01/07 | 3,055 | 3,070 | 3,015 | 3,020 | -0.17% | 184,100 | 1948億5287万 | +4.57% | 17.25 | 0.82 |
| 01/06 | 3,005 | 3,040 | 2,982 | 3,025 | +1.41% | 283,000 | 1951億7548万 | +4.89% | 17.28 | 0.82 |
| 01/05 | 2,958 | 2,999 | 2,935 | 2,983 | +2.12% | 203,300 | 1924億6560万 | +3.61% | 17.04 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 2,920 | 2,967 | 2,904 | 2,921 | +0.03% | 127,100 | 1884億6531万 | +1.67% | 16.63 | 0.83 |
| 12/29 | 2,929 | 2,960 | 2,907 | 2,920 | +0.27% | 146,300 | 1884億79万 | +1.81% | 16.62 | 0.83 |
| 12/26 | 2,957 | 2,973 | 2,894 | 2,912 | -0.82% | 162,300 | 1878億8462万 | +1.68% | 16.57 | 0.82 |
| 12/25 | 2,960 | 2,973 | 2,915 | 2,936 | -0.74% | 120,200 | 1894億3312万 | +2.59% | 16.71 | 0.83 |
| 12/24 | 2,995 | 2,995 | 2,953 | 2,958 | -0.5% | 147,200 | 1908億5258万 | +3.57% | 16.84 | 0.84 |
| 12/23 | 2,980 | 2,991 | 2,948 | 2,973 | +0.37% | 152,200 | 1918億2039万 | +4.5% | 16.92 | 0.84 |
| 12/22 | 2,940 | 3,015 | 2,915 | 2,962 | +2.14% | 285,400 | 1911億1066万 | +4.33% | 16.86 | 0.84 |
| 12/19 | 2,888 | 2,904 | 2,873 | 2,900 | +0.17% | 339,700 | 1871億1037万 | +2.4% | 16.51 | 0.82 |
| 12/18 | 2,873 | 2,895 | 2,845 | 2,895 | +1.08% | 316,300 | 1867億8777万 | +2.3% | 16.48 | 0.82 |
| 12/17 | 2,802 | 2,866 | 2,801 | 2,864 | +2.43% | 263,600 | 1847億8762万 | +1.34% | 16.3 | 0.81 |
| 12/16 | 2,840 | 2,843 | 2,785 | 2,796 | -2.58% | 188,500 | 1804億21万 | -0.89% | 15.91 | 0.79 |
| 12/15 | 2,820 | 2,871 | 2,772 | 2,870 | +1.81% | 180,100 | 1851億7475万 | +1.77% | 16.33 | 0.81 |
| 12/12 | 2,852 | 2,854 | 2,810 | 2,819 | +0.5% | 160,700 | 1818億8419万 | +0.07% | 16.04 | 0.8 |
| 12/11 | 2,856 | 2,860 | 2,792 | 2,805 | -0.99% | 122,200 | 1809億8090万 | -0.32% | 15.96 | 0.79 |
| 12/10 | 2,848 | 2,865 | 2,817 | 2,833 | +0.39% | 154,300 | 1827億8748万 | +0.78% | 16.12 | 0.8 |
| 12/09 | 2,801 | 2,861 | 2,792 | 2,822 | +0.32% | 190,900 | 1820億7775万 | +0.5% | 16.06 | 0.8 |
| 12/08 | 2,800 | 2,850 | 2,779 | 2,813 | +1.19% | 183,800 | 1814億9706万 | +0.43% | 16.01 | 0.8 |
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 | 1,108 443 10/30 | 653 261 4/1 | 576,800 1,442,000 2/4 | - | - | 835億2403万 3/31 |
| 2011年 3月期 | 1,590 636 1/11 | 838 335 7/6 335 6/10 他2件 | 1,597,600 3,994,000 1/5 | 1264億7925万 | 666億2036万 | 1002億2884万 3/31 |
| 2012年 3月期 | 1,418 567 7/14 567 7/13 | 883 353 12/19 | 798,000 1,995,000 6/17 | 1127億5744万 | 701億9996万 | 851億1496万 3/30 |
| 2013年 3月期 | 1,080 432 4/2 | 665 266 7/26 266 7/25 | 554,400 1,386,000 2/4 | 859億1043万 | 528億9855万 | 763億6483万 3/29 |
| 2014年 3月期 | 1,443 577 9/27 | 875 350 4/4 | 826,400 2,066,000 12/18 | 1147億4611万 | 696億336万 | 802億4415万 3/31 |
| 2015年 3月期 | 1,545 618 3/18 | 895 358 5/22 358 5/21 他4件 | 1,194,000 2,985,000 2/6 | 1228億9965万 | 711億9429万 | 1125億1752万 3/31 |
| 2016年 3月期 | 1,513 605 4/15 | 1,000 400 2/12 | 649,200 1,623,000 11/2 | 1203億1438万 | 795億4670万 | 865億9515万 3/31 |
| 2017年 3月期 | 1,398 559 9/1 | 968 387 4/7 | 692,400 1,731,000 6/17 | 1111億6651万 | 769億6143万 | 872億3509万 3/31 |
| 2018年 3月期 | 1,238 4,950 2/2 | 1,000 4,000 4/13 | 962,800 240,700 7/28 | 984億3904万 | 795億4670万 | 858億1900万 3/30 |
| 2019年 3月期 | 1,224 4,895 5/18 | 758 3,030 12/25 | 452,000 113,000 4/27 | 973億4527万 | 602億5662万 | 676億3092万 3/29 |
| 2020年 3月期 | 1,009 4,035 12/18 | 597 2,386 3/13 | 507,600 126,900 6/21 | 802億4273万 | 474億4960万 | 618億8276万 3/31 |
| 2021年 3月期 | 975 3,900 3/29 | 611 2,445 10/30 | 1,668,400 417,100 1/8 | 775億5803万 | 486億2292万 | 731億3061万 3/31 |
| 2022年 3月期 | 940 3,760 4/2 | 595 2,378 3/9 | 652,800 163,200 3/23 | 747億7389万 | 472億9051万 | 473億8807万 3/31 |
| 2023年 3月期 | 628 2,512 3/9 2,512 3/7 | 471 1,883 5/19 | 1,838,400 459,600 5/31 | 499億5532万 | 374億4660万 | 461億6298万 3/31 |
| 2024年 3月期 | 1,114 4,455 9/20 | 571 2,284 4/6 | 1,544,400 386,100 2/2 | 885億9513万 | 454億2116万 | 786億5295万 3/29 |
| 2025年 3月期 | 2,040 8,160 3/21 | 664 2,654 8/5 | 2,480,800 620,200 1/31 | 1622億7526万 | 527億7923万 | 1339億3752万 3/31 |
| 2026年 3月期 | 3,515 2/27 | 1,565 6,260 4/7 | 3,244,000 811,000 4/28 | 2267億9068万 | 1196億2351万 | 1804億6925万 3/31 |
| 最新 | 2,917 2026/5/11 | 164,100 | 1882億723万 | |||
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。
