しずおか FG（5831）の時価総額の推移
- 2023年3月31日
- 5323億1183万
- 2024年3月29日
- 7957億6728万
- 2025年3月31日
- 8795億5832万
- 2026年3月31日
- 1兆3598億
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 3,371 | 3,402 | 3,346 | 3,382 | -0.53% | 1,876,900 | 1兆9619億 | +1.32% | 15.61 | 1.4 |
| 08/19 | 3,556 | 3,556 | 3,385 | 3,400 | -4.66% | 2,132,000 | 1兆9724億 | +1.95% | 15.69 | 1.41 |
| 08/18 | 3,565 | 3,618 | 3,554 | 3,566 | +0.51% | 1,812,400 | 2兆687億 | +7.05% | 16.46 | 1.48 |
| 08/17 | 3,531 | 3,551 | 3,499 | 3,548 | +1% | 1,663,700 | 2兆582億 | +6.9% | 16.38 | 1.47 |
| 08/14 | 3,525 | 3,582 | 3,489 | 3,513 | +0.95% | 2,750,000 | 2兆379億 | +6.13% | 16.22 | 1.46 |
| 08/13 | 3,451 | 3,480 | 3,390 | 3,480 | +2.29% | 1,923,100 | 2兆188億 | +5.33% | 16.06 | 1.44 |
| 08/12 | 3,391 | 3,436 | 3,350 | 3,402 | +1.61% | 1,703,000 | 1兆9735億 | +3.12% | 15.7 | 1.41 |
| 08/10 | 3,420 | 3,434 | 3,317 | 3,348 | -1.9% | 2,002,400 | 1兆9422億 | +1.55% | 15.45 | 1.39 |
| 08/07 | 3,337 | 3,460 | 3,296 | 3,413 | +4.47% | 3,414,800 | 1兆9799億 | +3.68% | 15.75 | 1.42 |
| 08/06 | 3,256 | 3,312 | 3,239 | 3,267 | +1.43% | 1,914,800 | 1兆8952億 | -0.37% | 15.08 | 1.36 |
| 08/05 | 3,180 | 3,240 | 3,155 | 3,221 | +1.83% | 1,622,000 | 1兆8685億 | -1.5% | 14.87 | 1.34 |
| 08/04 | 3,186 | 3,218 | 3,111 | 3,163 | -0.57% | 1,139,800 | 1兆8349億 | -3.06% | 14.6 | 1.31 |
| 08/03 | 3,197 | 3,227 | 3,052 | 3,181 | +0.03% | 2,142,000 | 1兆8453億 | -2.33% | 14.68 | 1.32 |
| 07/31 | 3,208 | 3,223 | 3,129 | 3,180 | +0.63% | 1,792,200 | 1兆8448億 | -2.18% | 14.68 | 1.32 |
| 07/30 | 3,158 | 3,193 | 3,130 | 3,160 | -2.98% | 2,091,600 | 1兆8332億 | -2.59% | 14.59 | 1.31 |
| 07/29 | 3,289 | 3,296 | 3,180 | 3,257 | -1% | 2,468,400 | 1兆8894億 | +0.65% | 15.03 | 1.35 |
| 07/28 | 3,400 | 3,404 | 3,286 | 3,290 | -5% | 2,371,100 | 1兆9086億 | +1.98% | 15.19 | 1.37 |
| 07/27 | 3,437 | 3,470 | 3,403 | 3,463 | +2.46% | 1,602,900 | 2兆89億 | +7.68% | 15.99 | 1.44 |
| 07/24 | 3,314 | 3,393 | 3,311 | 3,380 | +0.54% | 1,185,500 | 1兆9608億 | +5.69% | 15.6 | 1.4 |
| 07/23 | 3,338 | 3,384 | 3,316 | 3,362 | +0.72% | 1,246,100 | 1兆9503億 | +5.46% | 15.52 | 1.4 |
| 07/22 | 3,280 | 3,370 | 3,271 | 3,338 | +2.3% | 1,692,100 | 1兆9364億 | +5.13% | 15.41 | 1.39 |
| 07/21 | 3,214 | 3,264 | 3,163 | 3,263 | +3.65% | 1,500,000 | 1兆8929億 | +3.13% | 15.06 | 1.35 |
| 07/17 | 3,346 | 3,360 | 3,088 | 3,148 | -5.83% | 2,213,900 | 1兆8262億 | -0.32% | 14.53 | 1.31 |
| 07/16 | 3,381 | 3,399 | 3,338 | 3,343 | -1.21% | 1,576,800 | 1兆9393億 | +5.99% | 15.43 | 1.39 |
| 07/15 | 3,321 | 3,389 | 3,315 | 3,384 | +2.11% | 1,466,700 | 1兆9631億 | +7.77% | 15.62 | 1.4 |
| 07/14 | 3,286 | 3,332 | 3,258 | 3,314 | +0.85% | 1,418,400 | 1兆9225億 | +6.12% | 15.3 | 1.38 |
| 07/13 | 3,299 | 3,348 | 3,278 | 3,286 | +0.21% | 1,584,200 | 1兆9063億 | +5.66% | 15.17 | 1.36 |
| 07/10 | 3,364 | 3,390 | 3,276 | 3,279 | -1.12% | 1,702,300 | 1兆9022億 | +5.95% | 15.14 | 1.36 |
| 07/09 | 3,328 | 3,358 | 3,283 | 3,316 | -1.4% | 1,618,200 | 1兆9237億 | +7.66% | 15.31 | 1.38 |
| 07/08 | 3,333 | 3,417 | 3,326 | 3,363 | +0.18% | 2,710,700 | 1兆9509億 | +9.83% | 15.52 | 1.4 |
| 07/07 | 3,443 | 3,448 | 3,357 | 3,357 | +0.48% | 3,057,200 | 1兆9474億 | +10.39% | 15.5 | 1.39 |
| 07/06 | 3,287 | 3,344 | 3,231 | 3,341 | +3.37% | 1,920,000 | 1兆9382億 | +10.7% | 15.42 | 1.39 |
| 07/03 | 3,150 | 3,233 | 3,139 | 3,232 | +4.39% | 2,104,500 | 1兆8749億 | +7.84% | 14.92 | 1.34 |
| 07/02 | 3,110 | 3,143 | 3,074 | 3,096 | +1.71% | 1,453,200 | 1兆7960億 | +3.79% | 14.29 | 1.29 |
| 07/01 | 3,018 | 3,070 | 3,012 | 3,044 | +0.63% | 1,150,800 | 1兆7659億 | +2.39% | 14.05 | 1.26 |
| 06/30 | 3,050 | 3,076 | 3,025 | 3,025 | -0.26% | 1,249,400 | 1兆7548億 | +1.95% | 13.96 | 1.26 |
| 06/29 | 3,050 | 3,068 | 3,013 | 3,033 | +0.03% | 1,379,400 | 1兆7595億 | +2.29% | 14 | 1.26 |
| 06/26 | 2,998 | 3,039 | 2,995 | 3,032 | +1.37% | 1,546,300 | 1兆7589億 | +2.33% | 14 | 1.26 |
| 06/25 | 3,014 | 3,023 | 2,956 | 2,991 | +0.91% | 1,309,500 | 1兆7351億 | +0.98% | 13.81 | 1.24 |
| 06/24 | 3,002 | 3,047 | 2,948 | 2,964 | -1.59% | 1,458,200 | 1兆7195億 | +0.07% | 13.68 | 1.23 |
| 06/23 | 3,079 | 3,085 | 3,012 | 3,012 | -0.66% | 1,611,500 | 1兆7473億 | +1.69% | 13.9 | 1.25 |
| 06/22 | 3,008 | 3,039 | 2,983 | 3,032 | +0.2% | 1,220,500 | 1兆7589億 | +2.43% | 14 | 1.26 |
| 06/19 | 3,090 | 3,102 | 3,003 | 3,026 | -2.86% | 2,011,400 | 1兆7554億 | +2.4% | 13.97 | 1.26 |
| 06/18 | 3,071 | 3,120 | 3,040 | 3,115 | +2.74% | 1,540,800 | 1兆8071億 | +5.59% | 14.38 | 1.29 |
| 06/17 | 3,106 | 3,141 | 3,032 | 3,032 | -1.21% | 1,519,300 | 1兆7589億 | +3.09% | 14 | 1.26 |
| 06/16 | 3,086 | 3,089 | 2,997 | 3,069 | -1.67% | 2,347,800 | 1兆7804億 | +4.53% | 14.17 | 1.27 |
| 06/15 | 3,131 | 3,184 | 3,086 | 3,121 | +2.26% | 1,877,300 | 1兆8105億 | +6.56% | 14.41 | 1.29 |
| 06/12 | 3,055 | 3,095 | 3,021 | 3,052 | +2.62% | 2,132,900 | 1兆7705億 | +4.63% | 14.09 | 1.27 |
| 06/11 | 2,950 | 2,980 | 2,910 | 2,974 | +0.03% | 1,690,200 | 1兆7253億 | +2.38% | 13.73 | 1.23 |
| 06/10 | 2,987 | 3,098 | 2,961 | 2,973 | -0.77% | 1,946,500 | 1兆7247億 | +2.55% | 13.72 | 1.23 |
| 06/09 | 2,933 | 3,014 | 2,910 | 2,996 | +3.42% | 2,313,100 | 1兆7380億 | +3.63% | 13.83 | 1.24 |
| 06/08 | 2,876 | 2,898 | 2,832 | 2,897 | 0% | 1,820,900 | 1兆6806億 | +0.56% | 13.37 | 1.2 |
| 06/05 | 2,942 | 2,964 | 2,886 | 2,897 | +1.05% | 1,935,700 | 1兆6806億 | +0.7% | 13.37 | 1.2 |
| 06/04 | 2,821 | 2,937 | 2,779 | 2,867 | +1.13% | 2,223,200 | 1兆6632億 | -0.03% | 13.23 | 1.19 |
| 06/03 | 2,825 | 2,857 | 2,786 | 2,835 | +1.29% | 2,034,600 | 1兆6446億 | -0.87% | 13.09 | 1.18 |
| 06/02 | 2,750 | 2,809 | 2,721 | 2,799 | -0.53% | 1,438,900 | 1兆6237億 | -1.96% | 12.92 | 1.16 |
| 06/01 | 2,842 | 2,862 | 2,795 | 2,814 | -1.99% | 1,791,000 | 1兆6324億 | -1.3% | 12.99 | 1.17 |
| 05/29 | 2,834 | 2,908 | 2,830 | 2,871 | +0.84% | 1,982,100 | 1兆6655億 | +0.81% | 13.25 | 1.19 |
| 05/28 | 2,910 | 2,914 | 2,827 | 2,847 | -2.2% | 1,751,500 | 1兆6516億 | +0.18% | 13.14 | 1.18 |
| 05/27 | 2,945 | 2,953 | 2,883 | 2,911 | -1.49% | 1,300,900 | 1兆6887億 | +2.5% | 13.44 | 1.21 |
| 05/26 | 2,970 | 2,988 | 2,924 | 2,955 | -1.27% | 1,426,800 | 1兆7142億 | +4.12% | 13.64 | 1.23 |
| 05/25 | 2,980 | 3,012 | 2,955 | 2,993 | -0.13% | 1,584,700 | 1兆7363億 | +5.65% | 13.82 | 1.24 |
| 05/22 | 3,010 | 3,032 | 2,968 | 2,997 | -0.23% | 1,522,700 | 1兆7386億 | +6.05% | 13.83 | 1.24 |
| 05/21 | 3,010 | 3,052 | 2,990 | 3,004 | +1.08% | 1,867,400 | 1兆7427億 | +6.52% | 13.87 | 1.25 |
| 05/20 | 2,999 | 3,038 | 2,945 | 2,972 | +0.75% | 1,968,700 | 1兆7241億 | +5.58% | 13.72 | 1.23 |
| 05/19 | 2,946 | 2,985 | 2,923 | 2,950 | +1.86% | 1,504,400 | 1兆7113億 | +4.98% | 13.62 | 1.22 |
| 05/18 | 2,907 | 2,935 | 2,844 | 2,896 | -0.69% | 1,562,400 | 1兆6800億 | +3.21% | 13.37 | 1.2 |
| 05/15 | 2,891 | 2,955 | 2,888 | 2,916 | +0.86% | 1,598,900 | 1兆6916億 | +4.11% | 13.46 | 1.21 |
| 05/14 | 2,863 | 2,904 | 2,838 | 2,891 | -0.07% | 1,917,400 | 1兆6771億 | +3.43% | 13.35 | 1.2 |
| 05/13 | 2,843 | 2,915 | 2,840 | 2,893 | -0.28% | 2,473,700 | 1兆6783億 | +3.73% | 13.35 | 1.2 |
| 05/12 | 2,835 | 2,910 | 2,825 | 2,901 | +3.17% | 2,087,000 | 1兆6829億 | +4.24% | 13.39 | 1.2 |
| 05/11 | 2,777 | 2,826 | 2,767 | 2,812 | +1.81% | 1,564,600 | 1兆6313億 | +1.26% | 12.98 | 1.17 |
| 05/08 | 2,793 | 2,797 | 2,708 | 2,762 | -2.54% | 1,954,100 | 1兆6023億 | -0.18% | 12.75 | 1.15 |
| 05/07 | 2,845 | 2,860 | 2,802 | 2,834 | +2.61% | 2,321,800 | 1兆6440億 | +2.57% | 13.08 | 1.18 |
| 05/01 | 2,743 | 2,788 | 2,714 | 2,762 | +0.4% | 1,217,600 | 1兆6023億 | 0% | 12.75 | 1.15 |
| 04/30 | 2,765 | 2,776 | 2,711 | 2,751 | -1.86% | 1,537,000 | 1兆5959億 | -0.25% | 12.7 | 1.14 |
| 04/28 | 2,714 | 2,809 | 2,695 | 2,803 | +5.22% | 1,804,300 | 1兆6261億 | +1.74% | 12.94 | 1.16 |
| 04/27 | 2,631 | 2,673 | 2,604 | 2,664 | -0.41% | 1,276,400 | 1兆5454億 | -2.99% | 12.3 | 1.11 |
| 04/24 | 2,669 | 2,689 | 2,646 | 2,675 | -0.71% | 1,409,200 | 1兆5518億 | -2.37% | 12.35 | 1.11 |
| 04/23 | 2,675 | 2,706 | 2,648 | 2,694 | -0.66% | 1,731,100 | 1兆5628億 | -1.54% | 12.44 | 1.12 |
| 04/22 | 2,731 | 2,745 | 2,701 | 2,712 | -0.59% | 1,984,800 | 1兆5733億 | -0.8% | 12.52 | 1.13 |
| 04/21 | 2,740 | 2,763 | 2,711 | 2,728 | 0% | 1,958,400 | 1兆5825億 | 0% | 12.59 | 1.13 |
| 04/20 | 2,840 | 2,845 | 2,728 | 2,728 | -2.68% | 2,641,500 | 1兆5825億 | +0.29% | 12.59 | 1.13 |
| 04/17 | 2,842 | 2,852 | 2,795 | 2,803 | -1.86% | 1,433,300 | 1兆6261億 | +3.24% | 12.94 | 1.16 |
| 04/16 | 2,848 | 2,880 | 2,844 | 2,856 | +0.92% | 1,424,500 | 1兆6568億 | +5.5% | 13.18 | 1.18 |
| 04/15 | 2,852 | 2,885 | 2,830 | 2,830 | +0.28% | 1,459,200 | 1兆6417億 | +4.81% | 13.06 | 1.17 |
| 04/14 | 2,882 | 2,882 | 2,821 | 2,822 | -0.81% | 1,362,200 | 1兆6371億 | +4.71% | 13.03 | 1.17 |
| 04/13 | 2,835 | 2,887 | 2,828 | 2,845 | -0.66% | 1,136,200 | 1兆6504億 | +5.96% | 13.13 | 1.18 |
| 04/10 | 2,865 | 2,912 | 2,851 | 2,864 | +0.63% | 1,761,200 | 1兆6614億 | +6.75% | 13.22 | 1.19 |
| 04/09 | 2,880 | 2,898 | 2,828 | 2,846 | -0.63% | 1,689,100 | 1兆6510億 | +6.15% | 13.14 | 1.18 |
| 04/08 | 2,904 | 2,911 | 2,835 | 2,864 | +3.47% | 2,329,800 | 1兆6614億 | +7.07% | 13.22 | 1.19 |
| 04/07 | 2,780 | 2,805 | 2,756 | 2,768 | +0.44% | 1,184,900 | 1兆6057億 | +3.44% | 12.78 | 1.15 |
| 04/06 | 2,774 | 2,795 | 2,752 | 2,756 | +0.04% | 1,158,800 | 1兆5988億 | +2.68% | 12.72 | 1.14 |
| 04/03 | 2,776 | 2,786 | 2,741 | 2,755 | +0.77% | 1,344,000 | 1兆5982億 | +2.07% | 12.72 | 1.14 |
| 04/02 | 2,838 | 2,855 | 2,715 | 2,734 | -1.23% | 2,195,900 | 1兆5860億 | +0.92% | 12.62 | 1.13 |
| 04/01 | 2,713 | 2,772 | 2,707 | 2,768 | +8% | 2,944,400 | 1兆6057億 | +1.84% | 12.78 | 1.15 |
| 03/31 | 2,610 | 2,650 | 2,552 | 2,563 | -2.84% | 3,374,900 | 1兆4868億 | -6.15% | 15.03 | 1.1 |
| 03/30 | 2,647 | 2,654 | 2,608 | 2,638 | -6.59% | 3,869,000 | 1兆5303億 | -4.18% | 15.47 | 1.14 |
| 03/27 | 2,650 | 2,833 | 2,623 | 2,824 | +6.49% | 8,515,900 | 1兆6382億 | +1.91% | 16.56 | 1.22 |
| 03/26 | 2,702 | 2,707 | 2,622 | 2,652 | -0.79% | 1,578,900 | 1兆5385億 | -4.57% | 15.55 | 1.14 |
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 | |
| 2023年 3月期 | 1,154 2/1 | 847 10/6 | 12,707,400 11/30 | 6867億7894万 | - | 5323億1183万 3/31 |
| 2024年 3月期 | 1,555 3/8 | 944 4/6 | 5,131,500 5/31 | 9098億7570万 | 5618億184万 | 7957億6728万 3/29 |
| 2025年 3月期 | 1,788 3/27 | 1,140 8/5 | 33,777,800 2/28 | 1兆372億 | 6613億4713万 | 8795億5832万 3/31 |
| 2026年 3月期 | 3,150 2/27 | 1,252 4/7 | 8,515,900 3/27 | 1兆8274億 | 7263億2159万 | 1兆3598億 3/31 |
| 最新 | 3,382 2026/8/20 | 1,876,900 | 1兆9619億 | |||
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。
