アマダ（6113）の時価総額の推移
- 2010年3月31日
- 3108億5756万
- 2011年3月31日
- 2751億7238万
- 2012年3月30日
- 2212億4811万
- 2013年3月29日
- 2493億9975万
- 2014年3月31日
- 2775億7986万
- 2015年3月31日
- 4320億9165万
- 2016年3月31日
- 4011億4141万
- 2017年3月31日
- 4647億4543万
- 2018年3月30日
- 4726億2583万
- 2019年3月29日
- 3904億8970万
- 2020年3月31日
- 2965億5892万
- 2021年3月31日
- 4290億1598万
- 2022年3月31日
- 3768億6334万
- 2023年3月31日
- 4303億9906万
- 2024年3月29日
- 5747億6552万
- 2025年3月31日
- 4651億8075万
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 | 2,281 | 2,299 | 2,248 | 2,277 | -1.64% | 1,298,000 | 7472億4995万 | -5.32% | 22.26 | 1.36 |
| 03/26 | 2,329 | 2,352 | 2,285 | 2,315 | -0.22% | 924,900 | 7597億2053万 | -4.14% | 22.64 | 1.38 |
| 03/25 | 2,325 | 2,353 | 2,299 | 2,320 | +3.16% | 1,553,300 | 7613億6139万 | -4.17% | 22.69 | 1.38 |
| 03/24 | 2,232 | 2,258 | 2,212 | 2,249 | +3.07% | 1,674,300 | 7380億6111万 | -7.26% | 21.99 | 1.34 |
| 03/23 | 2,200 | 2,208 | 2,148 | 2,182 | -4.17% | 1,449,100 | 7160億7352万 | -10.35% | 21.34 | 1.3 |
| 03/19 | 2,304 | 2,320 | 2,270 | 2,277 | -3.27% | 2,278,900 | 7472億4995万 | -6.64% | 22.26 | 1.36 |
| 03/18 | 2,322 | 2,354 | 2,308 | 2,354 | +1.25% | 1,600,200 | 7725億1928万 | -3.56% | 23.02 | 1.4 |
| 03/17 | 2,366 | 2,387 | 2,319 | 2,325 | -0.9% | 925,700 | 7630億226万 | -4.67% | 22.73 | 1.38 |
| 03/16 | 2,338 | 2,393 | 2,323 | 2,346 | +0.73% | 1,947,100 | 7698億9389万 | -3.66% | 22.94 | 1.4 |
| 03/13 | 2,322 | 2,352 | 2,304 | 2,329 | -1.81% | 1,904,700 | 7643億1495万 | -4.2% | 22.77 | 1.39 |
| 03/12 | 2,426 | 2,460 | 2,352 | 2,372 | -3.1% | 1,968,900 | 7784億2639万 | -2.19% | 23.19 | 1.41 |
| 03/11 | 2,429 | 2,482 | 2,401 | 2,448 | +4.57% | 2,885,200 | 8033億6754万 | +1.41% | 23.94 | 1.46 |
| 03/10 | 2,291 | 2,348 | 2,267 | 2,341 | +4.46% | 1,726,900 | 7682億5303万 | -2.3% | 22.89 | 1.39 |
| 03/09 | 2,245 | 2,299 | 2,182 | 2,241 | -8.34% | 1,938,200 | 7354億3573万 | -5.88% | 21.91 | 1.33 |
| 03/06 | 2,399 | 2,445 | 2,370 | 2,445 | -0.16% | 1,426,900 | 8023億8302万 | +3.21% | 23.91 | 1.46 |
| 03/05 | 2,503 | 2,513 | 2,409 | 2,449 | +1.74% | 2,041,700 | 8036億9571万 | +4.26% | 23.95 | 1.46 |
| 03/04 | 2,451 | 2,495 | 2,383 | 2,407 | -5.05% | 1,642,000 | 7899億1245万 | +3.35% | 23.54 | 1.43 |
| 03/03 | 2,631 | 2,669 | 2,535 | 2,535 | -4.74% | 1,586,000 | 8319億1859万 | +9.65% | 24.79 | 1.51 |
| 03/02 | 2,603 | 2,661 | 2,542 | 2,661 | +2.23% | 2,054,200 | 8732億6839万 | +16.15% | 26.02 | 1.58 |
| 02/27 | 2,538 | 2,607 | 2,532 | 2,603 | +2.4% | 1,468,000 | 8542億3436万 | +14.87% | 25.45 | 1.55 |
| 02/26 | 2,572 | 2,580 | 2,542 | 2,542 | +0.28% | 1,272,700 | 8342億1580万 | +13.43% | 24.86 | 1.51 |
| 02/25 | 2,506 | 2,553 | 2,498 | 2,535 | +1.16% | 1,248,800 | 8319億1859万 | +14.24% | 24.79 | 1.51 |
| 02/24 | 2,514 | 2,540 | 2,506 | 2,506 | -0.32% | 1,445,200 | 8224億158万 | +13.96% | 24.5 | 1.49 |
| 02/20 | 2,543 | 2,551 | 2,507 | 2,514 | -1.84% | 1,900,500 | 8250億2696万 | +15.22% | 24.58 | 1.5 |
| 02/19 | 2,527 | 2,572 | 2,514 | 2,561 | +1.51% | 1,690,900 | 8404億5109万 | +18.46% | 25.04 | 1.52 |
| 02/18 | 2,482 | 2,536 | 2,476 | 2,523 | +2.64% | 2,092,600 | 8279億8052万 | +17.95% | 24.67 | 1.5 |
| 02/17 | 2,440 | 2,466 | 2,425 | 2,458 | +1.49% | 1,164,000 | 8066億4927万 | +16.22% | 24.03 | 1.46 |
| 02/16 | 2,480 | 2,498 | 2,422 | 2,422 | -2.14% | 2,148,400 | 7948億3504万 | +15.66% | 23.68 | 1.44 |
| 02/13 | 2,473 | 2,497 | 2,395 | 2,475 | +7.05% | 5,623,600 | 8122億2821万 | +19.39% | 24.2 | 1.47 |
| 02/12 | 2,332 | 2,337 | 2,300 | 2,312 | -0.09% | 1,669,500 | 7587億3601万 | +12.84% | 22.61 | 1.38 |
| 02/10 | 2,289 | 2,338 | 2,280 | 2,314 | -0.04% | 2,249,200 | 7593億9236万 | +13.88% | 22.63 | 1.38 |
| 02/09 | 2,338 | 2,347 | 2,305 | 2,315 | +3.95% | 2,620,300 | 7597億2053万 | +14.89% | 22.64 | 1.38 |
| 02/06 | 2,224 | 2,240 | 2,196 | 2,227 | -0.36% | 1,816,600 | 7308億4130万 | +11.57% | 21.78 | 1.33 |
| 02/05 | 2,200 | 2,258 | 2,175 | 2,235 | +2.9% | 3,193,300 | 7334億6669万 | +12.76% | 21.85 | 1.33 |
| 02/04 | 2,135 | 2,193 | 2,114 | 2,172 | +2.65% | 2,394,800 | 7127億9179万 | +10.48% | 21.24 | 1.29 |
| 02/03 | 2,038 | 2,125 | 2,008 | 2,116 | +6.81% | 2,449,200 | 6944億1410万 | +8.29% | 20.69 | 1.26 |
| 02/02 | 2,017 | 2,028 | 1,980 | 1,981 | +0.05% | 1,483,900 | 6501億1074万 | +1.96% | 19.37 | 1.18 |
| 01/30 | 1,939 | 1,988 | 1,933 | 1,980 | +2.11% | 1,535,100 | 6497億8257万 | +2.11% | 19.36 | 1.18 |
| 01/29 | 1,931 | 1,954 | 1,917 | 1,939 | -0.15% | 1,007,800 | 6363億2747万 | +0.21% | 18.96 | 1.15 |
| 01/28 | 1,954 | 1,965 | 1,937 | 1,942 | -0.92% | 837,600 | 6373億1199万 | +0.57% | 18.99 | 1.16 |
| 01/27 | 1,962 | 1,982 | 1,947 | 1,960 | -0.1% | 982,700 | 6432億1911万 | +1.66% | 19.16 | 1.17 |
| 01/26 | 1,988 | 2,004 | 1,962 | 1,962 | -3.4% | 1,283,100 | 6438億7545万 | +1.98% | 19.18 | 1.17 |
| 01/23 | 2,039 | 2,044 | 2,023 | 2,031 | +0.59% | 1,006,800 | 6665億1939万 | +5.73% | 19.86 | 1.21 |
| 01/22 | 2,009 | 2,042 | 2,003 | 2,019 | +1.36% | 1,266,800 | 6625億8132万 | +5.38% | 19.74 | 1.2 |
| 01/21 | 1,952 | 2,001 | 1,951 | 1,992 | +0.15% | 1,384,900 | 6537億2064万 | +4.18% | 19.48 | 1.19 |
| 01/20 | 2,034 | 2,035 | 1,988 | 1,989 | -2.4% | 1,304,600 | 6527億3613万 | +4.25% | 19.45 | 1.18 |
| 01/19 | 2,063 | 2,068 | 2,018 | 2,038 | -1.4% | 1,357,400 | 6688億1660万 | +7.04% | 19.93 | 1.21 |
| 01/16 | 2,010 | 2,083 | 2,008 | 2,067 | +2.48% | 2,073,900 | 6783億3362万 | +9.02% | 20.21 | 1.23 |
| 01/15 | 1,985 | 2,029 | 1,977 | 2,017 | +1.51% | 1,794,200 | 6619億2497万 | +6.83% | 19.72 | 1.2 |
| 01/14 | 1,946 | 2,003 | 1,942 | 1,987 | +2.9% | 1,700,900 | 6520億7978万 | +5.69% | 19.43 | 1.18 |
| 01/13 | 1,950 | 1,968 | 1,916 | 1,931 | +0.78% | 1,310,000 | 6337億209万 | +2.99% | 18.88 | 1.15 |
| 01/09 | 1,903 | 1,925 | 1,900 | 1,916 | +1.05% | 968,400 | 6287億7950万 | +2.35% | 18.73 | 1.14 |
| 01/08 | 1,897 | 1,923 | 1,892 | 1,896 | -0.05% | 1,135,200 | 6222億1604万 | +1.44% | 18.54 | 1.13 |
| 01/07 | 1,883 | 1,916 | 1,877 | 1,897 | +0.74% | 1,098,800 | 6225億4421万 | +1.55% | 18.55 | 1.13 |
| 01/06 | 1,896 | 1,914 | 1,878 | 1,883 | 0% | 1,305,300 | 6179億4979万 | +0.91% | 18.41 | 1.12 |
| 01/05 | 1,872 | 1,883 | 1,860 | 1,883 | +1.67% | 996,200 | 6179億4979万 | +1.02% | 18.41 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 1,843 | 1,861 | 1,843 | 1,852 | -0.27% | 705,800 | 6077億7642万 | -0.48% | 18.11 | 1.12 |
| 12/29 | 1,850 | 1,861 | 1,844 | 1,857 | +0.16% | 611,300 | 6094億1729万 | -0.11% | 18.16 | 1.12 |
| 12/26 | 1,859 | 1,873 | 1,844 | 1,854 | -0.27% | 688,700 | 6084億3277万 | -0.11% | 18.13 | 1.12 |
| 12/25 | 1,849 | 1,860 | 1,843 | 1,859 | +0.87% | 403,100 | 6100億7363万 | +0.32% | 18.18 | 1.12 |
| 12/24 | 1,880 | 1,880 | 1,838 | 1,843 | -1.55% | 746,400 | 6048億2287万 | -0.32% | 18.02 | 1.11 |
| 12/23 | 1,869 | 1,881 | 1,865 | 1,872 | -0.32% | 876,800 | 6143億3988万 | +1.46% | 18.3 | 1.13 |
| 12/22 | 1,870 | 1,893 | 1,866 | 1,878 | +0.97% | 624,000 | 6163億892万 | +1.9% | 18.36 | 1.13 |
| 12/19 | 1,865 | 1,875 | 1,845 | 1,860 | 0% | 1,322,200 | 6104億181万 | +1.03% | 18.19 | 1.12 |
| 12/18 | 1,866 | 1,875 | 1,853 | 1,860 | -0.48% | 866,600 | 6104億181万 | +1.09% | 18.19 | 1.12 |
| 12/17 | 1,887 | 1,892 | 1,863 | 1,869 | -0.32% | 1,343,800 | 6133億5536万 | +1.69% | 18.28 | 1.13 |
| 12/16 | 1,890 | 1,896 | 1,857 | 1,875 | -1.16% | 1,468,700 | 6153億2440万 | +2.18% | 18.33 | 1.13 |
| 12/15 | 1,906 | 1,920 | 1,883 | 1,897 | -1.25% | 1,504,900 | 6225億4421万 | +3.49% | 18.55 | 1.14 |
| 12/12 | 1,930 | 1,950 | 1,910 | 1,921 | +1.16% | 1,771,800 | 6304億2036万 | +5.03% | 18.78 | 1.16 |
| 12/11 | 1,900 | 1,917 | 1,887 | 1,899 | +0.9% | 1,936,900 | 6232億55万 | +4.11% | 18.57 | 1.14 |
| 12/10 | 1,868 | 1,902 | 1,858 | 1,882 | +1.62% | 1,172,300 | 6176億2161万 | +3.41% | 18.4 | 1.13 |
| 12/09 | 1,859 | 1,869 | 1,851 | 1,852 | -0.43% | 833,500 | 6077億7642万 | +1.81% | 18.11 | 1.12 |
| 12/08 | 1,841 | 1,870 | 1,822 | 1,860 | +2.2% | 1,002,900 | 6104億181万 | +2.25% | 18.19 | 1.12 |
| 12/05 | 1,857 | 1,863 | 1,820 | 1,820 | -2.57% | 1,158,900 | 5972億7489万 | +0.05% | 17.8 | 1.1 |
| 12/04 | 1,837 | 1,868 | 1,836 | 1,868 | +1.8% | 1,495,700 | 6130億2719万 | +2.69% | 18.27 | 1.13 |
| 12/03 | 1,863 | 1,867 | 1,832 | 1,835 | -1.08% | 1,568,900 | 6021億9748万 | +0.82% | 17.94 | 1.11 |
| 12/02 | 1,864 | 1,875 | 1,849 | 1,855 | -0.59% | 1,530,800 | 6087億6094万 | +1.7% | 18.14 | 1.12 |
| 12/01 | 1,857 | 1,878 | 1,855 | 1,866 | +0.43% | 1,323,700 | 6123億7084万 | +2.25% | 18.25 | 1.12 |
| 11/28 | 1,830 | 1,867 | 1,830 | 1,858 | +1.81% | 1,257,200 | 6097億4546万 | +1.81% | 18.17 | 1.12 |
| 11/27 | 1,820 | 1,830 | 1,814 | 1,825 | +0.5% | 914,100 | 5989億1575万 | -0.11% | 17.84 | 1.1 |
| 11/26 | 1,813 | 1,816 | 1,792 | 1,816 | +1.57% | 1,111,600 | 5959億6219万 | -0.66% | 17.76 | 1.09 |
| 11/25 | 1,805 | 1,808 | 1,780 | 1,788 | +0.56% | 1,158,900 | 5867億7335万 | -2.24% | 17.48 | 1.08 |
| 11/21 | 1,762 | 1,790 | 1,751 | 1,778 | -0.61% | 1,818,600 | 5834億9162万 | -2.84% | 17.39 | 1.07 |
| 11/20 | 1,775 | 1,806 | 1,768 | 1,789 | +2.11% | 1,368,200 | 5871億152万 | -2.35% | 17.49 | 1.08 |
| 11/19 | 1,771 | 1,780 | 1,741 | 1,752 | -0.45% | 1,451,400 | 5749億5912万 | -4.47% | 17.13 | 1.06 |
| 11/18 | 1,800 | 1,823 | 1,755 | 1,760 | -2.92% | 1,310,400 | 5775億8450万 | -4.19% | 17.21 | 1.06 |
| 11/17 | 1,834 | 1,844 | 1,801 | 1,813 | -1.15% | 1,526,600 | 5949億7767万 | -1.52% | 17.73 | 1.09 |
| 11/14 | 1,772 | 1,851 | 1,767 | 1,834 | +0.44% | 3,642,700 | 6018億6931万 | -0.6% | 17.93 | 1.1 |
| 11/13 | 1,815 | 1,834 | 1,812 | 1,826 | +0.44% | 1,273,400 | 5992億4392万 | -1.14% | 17.85 | 1.1 |
| 11/12 | 1,810 | 1,832 | 1,795 | 1,818 | +1.06% | 1,659,600 | 5966億1854万 | -1.68% | 17.78 | 1.1 |
| 11/11 | 1,807 | 1,808 | 1,790 | 1,799 | -0.55% | 1,126,100 | 5903億8325万 | -2.76% | 17.59 | 1.08 |
| 11/10 | 1,800 | 1,809 | 1,789 | 1,809 | +1.01% | 1,176,200 | 5936億6498万 | -2.27% | 17.69 | 1.09 |
| 11/07 | 1,781 | 1,806 | 1,766 | 1,791 | -1.1% | 1,780,500 | 5877億5787万 | -3.19% | 17.51 | 1.08 |
| 11/06 | 1,804 | 1,822 | 1,795 | 1,811 | +0.95% | 1,828,400 | 5943億2133万 | -2.11% | 17.71 | 1.09 |
| 11/05 | 1,854 | 1,856 | 1,769 | 1,794 | -3.34% | 2,485,500 | 5887億4239万 | -3.08% | 17.54 | 1.08 |
| 11/04 | 1,843 | 1,875 | 1,838 | 1,856 | +0.71% | 1,364,900 | 6090億8911万 | +0.22% | 18.15 | 1.12 |
| 10/31 | 1,859 | 1,865 | 1,827 | 1,843 | -1.23% | 1,525,500 | 6048億2287万 | -0.49% | 18.02 | 1.11 |
| 10/30 | 1,837 | 1,871 | 1,830 | 1,866 | +1.58% | 2,954,500 | 6123億7084万 | +0.76% | 18.25 | 1.12 |
| 10/29 | 1,874 | 1,877 | 1,836 | 1,837 | -1.76% | 1,250,800 | 6028億5383万 | -0.76% | 17.96 | 1.11 |
| 10/28 | 1,927 | 1,932 | 1,862 | 1,870 | -3.86% | 1,563,400 | 6136億8354万 | +0.97% | 18.28 | 1.13 |
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 | 809 3/31 | 478 11/27 | 8,903,000 2/17 | 3207億7011万 | - | 3108億5756万 3/31 |
| 2011年 3月期 | 821 4/6 | 491 9/1 | 5,598,000 11/18 | 3255億2814万 | 1946億8248万 | 2751億7238万 3/31 |
| 2012年 3月期 | 701 4/1 | 446 11/25 | 30,044,000 9/27 | 2779億4790万 | 1768億3989万 | 2212億4811万 3/30 |
| 2013年 3月期 | 708 3/21 | 332 10/10 | 7,768,000 4/13 | 2807億2341万 | 1316億3866万 | 2493億9975万 3/29 |
| 2014年 3月期 | 961 1/8 | 566 4/4 | 10,367,000 4/9 | 3810億3853万 | 2244億2013万 | 2775億7986万 3/31 |
| 2015年 3月期 | 1,208 3/23 | 683 4/11 | 43,399,000 5/16 | 4668億9455万 | 2708億1094万 | 4320億9165万 3/31 |
| 2016年 3月期 | 1,361 6/25 | 886 9/29 | 6,286,400 2/12 | 5260億2938万 | 3424億4087万 | 4011億4141万 3/31 |
| 2017年 3月期 | 1,380 1/27 | 964 7/8 | 4,824,600 11/9 | 5217億9899万 | 3645億306万 | 4647億4543万 3/31 |
| 2018年 3月期 | 1,692 1/23 | 1,177 8/14 | 6,059,900 10/30 | 6397億7094万 | 4450億4161万 | 4726億2583万 3/30 |
| 2019年 3月期 | 1,350 4/24 | 921 12/25 | 5,065,200 11/15 | 5104億5554万 | 3482億4411万 | 3904億8970万 3/29 |
| 2020年 3月期 | 1,332 11/11 | 755 3/17 | 6,968,700 3/13 | 4903億2946万 | 2779億2698万 | 2965億5892万 3/31 |
| 2021年 3月期 | 1,382 3/15 | 707 7/31 | 7,447,700 1/28 | 4962億9722万 | 2538億9445万 | 4290億1598万 3/31 |
| 2022年 3月期 | 1,265 4/13 | 913 3/8 | 24,382,600 5/27 | 4542億8074万 | 3278億7219万 | 3768億6334万 3/31 |
| 2023年 3月期 | 1,318 3/9 | 959 4/27 | 4,210,000 10/28 | 4733億1385万 | 3443億9149万 | 4303億9906万 3/31 |
| 2024年 3月期 | 1,829 3/22 | 1,177 4/6 | 3,703,900 5/15 | 6568億2173万 | 4226億7861万 | 5747億6552万 3/29 |
| 2025年 3月期 | 1,912 5/15 | 1,302 8/5 | 4,674,600 10/30 | 6522億1229万 | 4441億3201万 | 4651億8075万 3/31 |
| 最新 | 2,277 2026/3/27 | 1,298,000 | 7472億4995万 | |||
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。
