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
2025
03/10	1,612	1,612	1,612	1,612	0%	2,400	21億8909万	-0.06%	81.61	0.69
03/07	1,612	1,619	1,612	1,612	-0.43%	7,600	21億8909万	-0.06%	81.61	0.69
03/06	1,612	1,619	1,612	1,619	+0.43%	600	21億9860万	+0.37%	81.97	0.69
03/05	1,612	1,612	1,612	1,612	0%	100	21億8909万	0%	81.61	0.69
03/04	1,612	1,612	1,612	1,612	-0.49%	200	21億8909万	0%	81.61	0.69
03/03	1,613	1,620	1,613	1,620	+0.43%	7,900	21億9996万	+0.5%	82.02	0.69
02/28	1,613	1,613	1,613	1,613	+0.06%	600	21億9045万	+0.06%	81.66	0.69
02/27	1,612	1,615	1,612	1,612	0%	900	21億8909万	0%	81.61	0.69
02/26	1,612	1,613	1,612	1,612	0%	1,500	21億8909万	0%	81.61	0.69
02/25	1,612	1,612	1,612	1,612	0%	300	21億8909万	0%	81.61	0.69
02/21	1,612	1,613	1,612	1,612	0%	4,000	21億8909万	0%	81.61	0.69
02/20	1,612	1,612	1,612	1,612	0%	2,200	21億8909万	0%	81.61	0.69
02/19	1,612	1,612	1,612	1,612	-0.19%	100	21億8909万	0%	81.61	0.69
02/18	1,612	1,615	1,612	1,615	+0.06%	600	21億9317万	+0.19%	81.76	0.69
02/17	1,613	1,614	1,613	1,614	+0.12%	4,400	21億9181万	+0.19%	81.71	0.69
02/14	1,612	1,612	1,612	1,612	0%	600	21億8909万	+0.06%	81.61	0.69
02/12	1,612	1,612	1,612	1,612	0%	2,200	21億8909万	+0.06%	81.61	0.69
02/10	1,612	1,612	1,612	1,612	0%	1,800	21億8909万	+0.06%	81.61	0.69
02/07	1,612	1,612	1,612	1,612	0%	100	21億8909万	+0.06%	81.61	0.69
02/06	1,612	1,612	1,612	1,612	0%	1,400	21億8909万	+0.06%	81.61	0.69
02/04	1,611	1,612	1,611	1,612	0%	400	21億8909万	+0.06%	81.61	0.69
02/03	1,611	1,612	1,611	1,612	+0.06%	1,000	21億8909万	+0.06%	81.61	0.69
01/31	1,611	1,611	1,611	1,611	0%	2,000	21億8773万	-0.06%	81.56	0.69
01/29	1,611	1,612	1,611	1,611	0%	1,500	21億8773万	-0.06%	81.56	0.69
01/27	1,610	1,611	1,610	1,611	0%	500	21億8773万	-0.06%	81.56	0.69
01/24	1,610	1,611	1,610	1,611	0%	300	21億8773万	-0.06%	81.56	0.69
01/23	1,610	1,611	1,610	1,611	+0.06%	900	21億8773万	-0.12%	81.56	0.69
01/21	1,610	1,610	1,610	1,610	-0.06%	300	21億8638万	-0.19%	81.51	0.69
01/17	1,610	1,611	1,610	1,611	+0.06%	200	21億8773万	-0.12%	81.56	0.69
01/16	1,610	1,611	1,610	1,610	0%	1,100	21億8638万	-0.19%	81.51	0.69
01/15	1,611	1,611	1,610	1,610	-0.06%	200	21億8638万	-0.25%	81.51	0.69
01/14	1,610	1,611	1,610	1,611	-0.12%	500	21億8773万	-0.19%	81.56	0.69
01/10	1,610	1,613	1,610	1,613	+0.06%	300	21億9045万	-0.06%	81.66	0.69
01/09	1,612	1,612	1,612	1,612	+0.06%	400	21億8909万	-0.19%	81.61	0.69
01/08	1,611	1,611	1,611	1,611	-0.25%	700	21億8773万	-0.25%	81.56	0.69
01/07	1,611	1,615	1,611	1,615	+0.31%	1,200	21億9317万	0%	81.76	0.69
01/06	1,610	1,611	1,610	1,610	0%	1,100	21億8638万	-0.31%	81.51	0.69
2024
12/30	1,610	1,618	1,610	1,610	0%	1,600	21億8638万	-0.31%	81.51	0.69
12/27	1,609	1,611	1,608	1,610	-0.06%	6,500	21億8638万	-0.37%	81.51	0.69
12/26	1,608	1,611	1,608	1,611	+0.06%	3,100	21億8773万	-0.31%	81.56	0.69
12/25	1,607	1,613	1,606	1,610	+0.31%	11,300	21億8638万	-0.37%	81.51	0.69
12/24	1,612	1,612	1,604	1,605	-0.43%	24,900	21億7959万	-0.68%	81.26	0.68
12/23	1,614	1,617	1,612	1,612	-0.12%	4,100	21億8909万	-0.31%	81.61	0.69
12/20	1,617	1,617	1,614	1,614	-0.25%	37,400	21億9181万	-0.19%	81.71	0.69
12/19	1,617	1,620	1,617	1,618	+0.06%	27,700	21億9724万	+0.06%	81.92	0.69
12/18	1,618	1,619	1,617	1,617	0%	35,600	21億9588万	0%	81.87	0.69
12/17	1,617	1,620	1,617	1,617	+0.06%	13,500	21億9588万	0%	81.87	0.69
12/16	1,616	1,620	1,616	1,616	0%	22,200	21億9452万	+0.37%	81.82	0.69
12/13	1,617	1,619	1,616	1,616	-0.12%	9,300	21億9452万	+1.57%	81.82	0.69
12/12	1,619	1,620	1,616	1,618	+0.06%	10,400	21億9724万	+2.93%	81.92	0.69
12/11	1,619	1,619	1,616	1,617	0%	10,200	21億9588万	+4.12%	81.87	0.69
12/10	1,619	1,620	1,617	1,617	-0.12%	2,400	21億9588万	+5.34%	81.87	0.69
12/09	1,617	1,620	1,617	1,619	+0.12%	5,800	21億9860万	+6.65%	81.97	0.69
12/06	1,617	1,619	1,617	1,617	0%	9,400	21億9588万	+7.87%	81.87	0.69
12/05	1,617	1,623	1,617	1,617	-0.19%	18,400	21億9588万	+9.11%	81.87	0.69
12/04	1,620	1,621	1,617	1,620	+0.12%	10,300	21億9996万	+10.58%	82.02	0.69
12/03	1,616	1,674	1,616	1,618	+0.12%	53,400	21億9724万	+11.66%	81.92	0.69
12/02	1,616	1,618	1,616	1,616	0%	37,400	21億9452万	+12.93%	81.82	0.69
11/29	1,616	1,617	1,616	1,616	0%	33,900	21億9452万	+14.45%	81.82	0.69
11/28	1,616	1,616	1,616	1,616	0%	5,700	21億9452万	+15.76%	81.82	0.69
11/27	1,616	1,617	1,616	1,616	-0.06%	10,200	21億9452万	+17.1%	81.82	0.69
11/26	1,617	1,618	1,616	1,617	-0.06%	15,500	21億9588万	+18.55%	81.87	0.69
11/25	1,619	1,619	1,617	1,618	0%	32,700	21億9724万	+19.85%	81.92	0.69
11/22	1,618	1,621	1,616	1,618	-0.12%	41,600	21億9724万	+21.2%	81.92	0.69
11/21	1,617	1,621	1,617	1,620	+0.19%	44,500	21億9996万	+22.73%	82.02	0.69
11/20	1,616	1,618	1,616	1,617	+0.06%	26,600	21億9588万	+24.19%	81.87	0.69
11/19	1,617	1,618	1,616	1,616	0%	48,000	21億9452万	+25.86%	81.82	0.69
11/18	1,616	1,618	1,616	1,616	0%	38,100	21億9452万	+27.65%	81.82	0.69
11/15	1,616	1,619	1,616	1,616	-0.06%	54,300	21億9452万	+29.49%	81.82	0.69
11/14	1,616	1,618	1,616	1,617	+0.06%	77,100	21億9588万	+31.46%	81.87	0.69
11/13	1,621	1,635	1,616	1,616	+11.83%	341,400	21億9452万	+33%	81.82	0.69
11/12	1,445	1,445	1,445	1,445	+26.2%	12,800	19億6231万	+20.32%	73.16	0.62
11/11	1,136	1,185	1,101	1,145	+1.87%	21,000	15億5491万	-4.26%	57.97	0.49
11/08	1,160	1,162	1,116	1,124	-2.09%	11,400	15億2639万	-6.95%	56.91	0.48
11/07	1,172	1,175	1,116	1,148	-1.96%	13,400	15億5898万	-4.97%	58.12	0.49
11/06	1,180	1,196	1,159	1,171	-0.76%	5,900	15億9021万	-3.22%	59.29	0.5
11/05	1,164	1,180	1,153	1,180	+1.64%	6,900	16億244万	-2.07%	59.74	0.5
11/01	1,167	1,180	1,145	1,161	-2.03%	8,400	15億7663万	-3.41%	58.78	0.5
10/31	1,195	1,195	1,168	1,185	-1.09%	4,700	16億923万	-1.33%	59.99	0.51
10/30	1,208	1,208	1,170	1,198	-0.58%	6,000	16億2688万	0%	60.65	0.51
10/29	1,171	1,209	1,171	1,205	+2.9%	10,800	16億3639万	+0.58%	61.01	0.51
10/28	1,143	1,194	1,143	1,171	+1.3%	7,800	15億9021万	-2.25%	59.29	0.5
10/25	1,206	1,225	1,156	1,156	-3.59%	16,500	15億6984万	-3.83%	58.53	0.49
10/24	1,195	1,229	1,189	1,199	-1.56%	9,600	16億2824万	-0.91%	60.7	0.51
10/23	1,216	1,239	1,189	1,218	-0.08%	14,400	16億5404万	-0.81%	61.67	0.52
10/22	1,282	1,301	1,219	1,219	-4.91%	21,600	16億5540万	-1.06%	61.72	0.52
10/21	1,245	1,329	1,245	1,282	+3.39%	52,300	17億4095万	+3.39%	64.91	0.55
10/18	1,246	1,347	1,221	1,240	-0.56%	87,500	16億8392万	+0.57%	62.78	0.53
10/17	1,160	1,381	1,160	1,247	+7.87%	257,600	16億9342万	+1.63%	63.13	0.53
10/16	1,150	1,163	1,140	1,156	-0.34%	12,800	15億6984万	-5.17%	58.53	0.49
10/15	1,154	1,180	1,143	1,160	-2.03%	28,200	15億7528万	-4.45%	58.73	0.49
10/11	1,162	1,331	1,161	1,184	+3.05%	182,300	16億787万	-2.31%	59.94	0.5
10/10	1,171	1,174	1,135	1,149	-2.71%	25,900	15億6034万	-4.96%	58.17	0.49
10/09	1,215	1,263	1,161	1,181	-4.14%	73,900	16億379万	-2.64%	59.79	0.5
10/08	1,279	1,420	1,220	1,232	-2.14%	398,500	16億7305万	+2.07%	62.37	0.53
10/07	1,280	1,305	1,217	1,259	-5.27%	188,000	17億972万	+5.44%	63.74	0.54
10/04	1,495	1,735	1,311	1,329	-7.39%	1,346,000	18億478万	+12.72%	67.29	0.57
10/03	1,136	1,435	1,109	1,435	+26.43%	363,100	19億4873万	+23.49%	72.65	0.61
10/02	1,229	1,270	1,132	1,135	-6.12%	74,600	15億4133万	-0.53%	57.46	0.48
10/01	1,043	1,250	1,043	1,209	+15.92%	241,800	16億4182万	+6.8%	61.21	0.52

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	1,500 150 6/12 150 6/5 他2件	980 98 12/30	2,800 28,000 3/24	-	-	13億3084万 12/30
2010年 12月期	1,130 113 4/30	550 55 11/11	2,400 24,000 12/24	15億3454万	7億4690万	9億2344万 12/30
2011年 12月期	1,260 126 3/29	610 61 12/27 61 12/26	9,500 95,000 12/26	17億1108万	8億2838万	8億8270万 12/30
2012年 12月期	1,130 113 2/29	610 61 7/25	113,100 1,131,000 3/7	15億3454万	8億2838万	10億8640万 12/28
2013年 12月期	1,900 190 10/28	710 71 6/26 71 6/25 他3件	144,400 1,444,000 10/25	25億8020万	9億6418万	14億6354万 12/30
2014年 12月期	1,750 175 7/25	1,020 102 2/4	138,500 1,385,000 7/25	23億7650万	13億8516万	18億6992万 12/30
2015年 12月期	2,000 200 6/5	1,140 114 8/25	177,000 1,770,000 6/5	27億1600万	15億4812万	21億1368万 12/30
2016年 12月期	1,550 155 2/2	1,010 101 6/24	95,600 956,000 10/31	21億490万	13億7158万	17億8837万 12/30
2017年 12月期	2,810 281 11/30	1,250 125 8/14	931,400 9,314,000 11/30	38億1598万	16億9750万	23億4362万 12/29
2018年 12月期	2,130 213 1/9	730 12/28	280,800 2,808,000 1/9	28億9254万	9億9134万	10億918万 12/28
2019年 12月期	1,597 3/28	731 10/3 1/4	134,600 3/20	21億6872万	9億9269万	13億2743万 12/30
2020年 12月期	1,380 8/27	470 4/6	438,900 8/27	18億7404万	6億3826万	9億4921万 12/30
2021年 12月期	1,145 3/22	715 2/3	184,500 3/22	15億5491万	9億7097万	10億7295万 12/30
2022年 12月期	829 1/4	708 3/14	2,600 1/6	11億2578万	9億6146万	10億2950万 12/29
2023年 12月期	2,010 8/31	763 1/30	1,559,000 8/31	27億2958万	10億3615万	12億8490万 12/29
2024年 12月期	1,970 7/24	795 8/5	1,402,100 9/18	26億7526万	10億7961万	21億1930万 12/30

5610 大和重工

時価総額

2024/10/01～2025/03/10

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート