DMG森精機（6141）の時価総額の推移
- 2010年3月31日
- 1366億167万
- 2011年3月31日
- 1176億4567万
- 2012年3月30日
- 1008億2222万
- 2013年3月29日
- 1316億2572万
- 2014年3月31日
- 1695億6968万
- 2015年12月30日
- 1710億2727万
- 2016年12月30日
- 1701億8660万
- 2017年12月29日
- 2818億1517万
- 2018年12月28日
- 1507億7788万
- 2019年12月30日
- 2072億9211万
- 2020年12月30日
- 1945億7150万
- 2021年12月30日
- 2470億6465万
- 2022年12月30日
- 2202億1965万
- 2023年12月29日
- 3387億5969万
- 2024年12月30日
- 3596億3392万
- 2025年12月30日
- 3671億7100万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,577 | 3,787 | 3,512 | 3,735 | +4.07% | 4,095,300 | 5315億8736万 | +36.16% | 34.68 | 1.55 |
| 05/07 | 3,539 | 3,663 | 3,440 | 3,589 | +19.63% | 7,133,100 | 5108億777万 | +33.57% | 33.33 | 1.49 |
| 05/01 | 2,931 | 3,000 | 2,856 | 3,000 | +2.28% | 3,297,600 | 4269億7780万 | +13.59% | 27.86 | 1.25 |
| 04/30 | 2,910 | 2,983 | 2,874 | 2,933 | +1.52% | 2,907,300 | 4174億4196万 | +11.99% | 27.24 | 1.22 |
| 04/28 | 2,835 | 2,893 | 2,801 | 2,889 | +1.58% | 1,940,900 | 4111億7962万 | +11.03% | 26.83 | 1.2 |
| 04/27 | 2,701 | 2,861 | 2,653 | 2,844 | +6.16% | 1,904,700 | 4047億7495万 | +10.06% | 26.41 | 1.18 |
| 04/24 | 2,685 | 2,686 | 2,646 | 2,679 | +1.67% | 868,800 | 3812億9117万 | +4.44% | 24.88 | 1.11 |
| 04/23 | 2,710 | 2,739 | 2,598 | 2,635 | -2.88% | 1,213,900 | 3750億2883万 | +3.01% | 24.47 | 1.1 |
| 04/22 | 2,745 | 2,759 | 2,705 | 2,713 | -1.13% | 1,286,500 | 3861億3025万 | +6.02% | 25.19 | 1.13 |
| 04/21 | 2,726 | 2,762 | 2,708 | 2,744 | +1.63% | 938,400 | 3905億4236万 | +7.48% | 25.48 | 1.14 |
| 04/20 | 2,721 | 2,724 | 2,687 | 2,700 | +0.6% | 791,600 | 3842億8002万 | +5.97% | 25.07 | 1.12 |
| 04/17 | 2,685 | 2,713 | 2,677 | 2,684 | -0.41% | 1,197,900 | 3820億280万 | +5.46% | 24.92 | 1.12 |
| 04/16 | 2,633 | 2,710 | 2,632 | 2,695 | +3.02% | 1,735,100 | 3835億6839万 | +5.89% | 25.03 | 1.12 |
| 04/15 | 2,700 | 2,711 | 2,607 | 2,616 | -2.79% | 1,951,600 | 3723億2464万 | +2.79% | 24.29 | 1.09 |
| 04/14 | 2,768 | 2,785 | 2,679 | 2,691 | -0.96% | 1,158,600 | 3829億9908万 | +5.7% | 24.99 | 1.12 |
| 04/13 | 2,693 | 2,729 | 2,676 | 2,717 | +0.52% | 993,900 | 3866億9956万 | +6.97% | 25.23 | 1.13 |
| 04/10 | 2,602 | 2,704 | 2,599 | 2,703 | +4.4% | 1,859,800 | 3847億699万 | +6.42% | 25.1 | 1.12 |
| 04/09 | 2,626 | 2,660 | 2,579 | 2,589 | -2.45% | 1,032,200 | 3684億8184万 | +1.89% | 24.04 | 1.08 |
| 04/08 | 2,633 | 2,658 | 2,600 | 2,654 | +6.89% | 1,717,800 | 3777億3302万 | +4.41% | 24.65 | 1.1 |
| 04/07 | 2,488 | 2,504 | 2,453 | 2,483 | +0.85% | 719,200 | 3533億9529万 | -2.63% | 23.06 | 1.03 |
| 04/06 | 2,480 | 2,500 | 2,461 | 2,462 | -0.53% | 719,200 | 3504億644万 | -4.28% | 22.86 | 1.02 |
| 04/03 | 2,493 | 2,510 | 2,472 | 2,475 | +1.23% | 776,900 | 3522億5668万 | -4.7% | 22.98 | 1.03 |
| 04/02 | 2,537 | 2,567 | 2,445 | 2,445 | -3.63% | 1,951,700 | 3479億8690万 | -6.61% | 22.7 | 1.02 |
| 04/01 | 2,473 | 2,537 | 2,442 | 2,537 | +7.23% | 1,514,700 | 3610億8089万 | -3.94% | 23.56 | 1.05 |
| 03/31 | 2,312 | 2,412 | 2,308 | 2,366 | +1.41% | 1,758,000 | 3367億4315万 | -11.02% | 21.97 | 0.98 |
| 03/30 | 2,348 | 2,353 | 2,309 | 2,333 | -4.7% | 1,962,200 | 3320億4640万 | -13.05% | 21.66 | 0.97 |
| 03/27 | 2,413 | 2,453 | 2,397 | 2,448 | -0.04% | 1,013,300 | 3484億1388万 | -9.67% | 22.73 | 1.02 |
| 03/26 | 2,504 | 2,524 | 2,429 | 2,449 | -1.57% | 1,088,000 | 3485億5621万 | -10.33% | 22.74 | 1.02 |
| 03/25 | 2,514 | 2,520 | 2,483 | 2,488 | +1.68% | 879,700 | 3541億692万 | -9.56% | 23.1 | 1.03 |
| 03/24 | 2,441 | 2,447 | 2,389 | 2,447 | +2.9% | 898,900 | 3482億7156万 | -11.6% | 22.72 | 1.02 |
| 03/23 | 2,404 | 2,411 | 2,331 | 2,378 | -5.03% | 1,827,800 | 3384億5107万 | -14.68% | 22.08 | 0.99 |
| 03/19 | 2,545 | 2,568 | 2,502 | 2,504 | -5.22% | 1,643,400 | 3563億8413万 | -11.11% | 23.25 | 1.04 |
| 03/18 | 2,610 | 2,654 | 2,601 | 2,642 | +2.32% | 1,015,500 | 3760億2511万 | -7.17% | 24.53 | 1.1 |
| 03/17 | 2,638 | 2,645 | 2,582 | 2,582 | -0.96% | 727,400 | 3674億8556万 | -9.88% | 23.98 | 1.07 |
| 03/16 | 2,624 | 2,651 | 2,592 | 2,607 | -0.95% | 820,800 | 3710億4370万 | -9.51% | 24.21 | 1.08 |
| 03/13 | 2,600 | 2,651 | 2,600 | 2,632 | -1.57% | 1,017,500 | 3746億185万 | -9.08% | 24.44 | 1.09 |
| 03/12 | 2,666 | 2,692 | 2,636 | 2,674 | -1.04% | 1,242,800 | 3805億7954万 | -7.95% | 24.83 | 1.11 |
| 03/11 | 2,695 | 2,744 | 2,680 | 2,702 | +1.96% | 888,800 | 3845億6467万 | -7.15% | 25.09 | 1.12 |
| 03/10 | 2,600 | 2,651 | 2,583 | 2,650 | +4.29% | 1,424,300 | 3771億6372万 | -8.93% | 24.61 | 1.1 |
| 03/09 | 2,518 | 2,550 | 2,445 | 2,541 | -6.2% | 2,073,700 | 3616億5019万 | -12.74% | 23.6 | 1.06 |
| 03/06 | 2,630 | 2,725 | 2,628 | 2,709 | -0.51% | 939,600 | 3855億6095万 | -7.19% | 25.16 | 1.13 |
| 03/05 | 2,793 | 2,811 | 2,695 | 2,723 | +3.61% | 1,380,700 | 3875億5351万 | -6.71% | 25.29 | 1.13 |
| 03/04 | 2,700 | 2,769 | 2,573 | 2,628 | -7.72% | 2,740,800 | 3740億3255万 | -10% | 24.4 | 1.09 |
| 03/03 | 3,001 | 3,057 | 2,848 | 2,848 | -5.79% | 1,477,500 | 4053億4426万 | -2.6% | 26.45 | 1.18 |
| 03/02 | 2,970 | 3,025 | 2,938 | 3,023 | -2.36% | 1,728,200 | 4302億5129万 | +3.42% | 28.07 | 1.26 |
| 02/27 | 3,026 | 3,104 | 2,997 | 3,096 | +3.3% | 1,104,300 | 4406億4109万 | +6.21% | 28.75 | 1.29 |
| 02/26 | 3,019 | 3,043 | 2,990 | 2,997 | -0.43% | 1,114,700 | 4265億5082万 | +3.2% | 27.83 | 1.25 |
| 02/25 | 3,046 | 3,058 | 2,975 | 3,010 | +0.77% | 1,058,200 | 4284億106万 | +3.83% | 27.95 | 1.25 |
| 02/24 | 2,970 | 3,065 | 2,955 | 2,987 | +0.64% | 1,087,800 | 4251億2756万 | +3.21% | 27.74 | 1.24 |
| 02/20 | 2,960 | 3,006 | 2,936 | 2,968 | -1.33% | 1,237,700 | 4224億2337万 | +2.59% | 27.56 | 1.23 |
| 02/19 | 2,998 | 3,046 | 2,950 | 3,008 | +1.14% | 1,492,600 | 4281億1640万 | +4.16% | 27.93 | 1.25 |
| 02/18 | 2,953 | 2,994 | 2,922 | 2,974 | +0.68% | 1,716,300 | 4232億7732万 | +3.23% | 27.62 | 1.24 |
| 02/17 | 2,900 | 2,986 | 2,889 | 2,954 | +1.51% | 982,400 | 4204億3080万 | +2.71% | 27.43 | 1.23 |
| 02/16 | 2,965 | 2,977 | 2,910 | 2,910 | -0.99% | 1,662,100 | 4141億6846万 | +1.43% | 27.02 | 1.21 |
| 02/13 | 3,053 | 3,080 | 2,918 | 2,939 | -5.62% | 2,718,900 | 4182億9592万 | +2.73% | 27.29 | 1.22 |
| 02/12 | 3,111 | 3,207 | 3,093 | 3,114 | -3.89% | 3,643,800 | 4432億295万 | +9.15% | 28.92 | 1.29 |
| 02/10 | 3,121 | 3,240 | 3,105 | 3,240 | +4.08% | 2,512,100 | 4611億3602万 | +14.21% | 30.09 | 1.35 |
| 02/09 | 3,059 | 3,113 | 3,030 | 3,113 | +4.57% | 2,831,800 | 4430億6063万 | +10.63% | 28.91 | 1.29 |
| 02/06 | 2,900 | 2,984 | 2,881 | 2,977 | +1.02% | 1,110,100 | 4237億430万 | +6.51% | 27.64 | 1.24 |
| 02/05 | 2,925 | 2,988 | 2,890 | 2,947 | +1.76% | 1,708,100 | 4194億3452万 | +5.97% | 27.37 | 1.23 |
| 02/04 | 2,786 | 2,905 | 2,778 | 2,896 | +3.8% | 1,972,000 | 4121億7590万 | +4.55% | 26.89 | 1.2 |
| 02/03 | 2,710 | 2,790 | 2,699 | 2,790 | +3.49% | 1,501,200 | 3970億8935万 | +1.05% | 25.91 | 1.16 |
| 02/02 | 2,750 | 2,768 | 2,689 | 2,696 | -0.88% | 881,700 | 3837億1071万 | -2.14% | 25.04 | 1.12 |
| 01/30 | 2,710 | 2,730 | 2,681 | 2,720 | +0.74% | 789,700 | 3871億2654万 | -1.2% | 25.26 | 1.13 |
| 01/29 | 2,674 | 2,717 | 2,654 | 2,700 | -0.88% | 965,500 | 3842億8002万 | -1.82% | 25.07 | 1.12 |
| 01/28 | 2,720 | 2,738 | 2,705 | 2,724 | -0.55% | 892,500 | 3876億9584万 | -0.8% | 25.3 | 1.13 |
| 01/27 | 2,720 | 2,766 | 2,713 | 2,739 | +0.33% | 601,800 | 3898億3073万 | -0.04% | 25.43 | 1.14 |
| 01/26 | 2,765 | 2,783 | 2,716 | 2,730 | -3.67% | 1,208,200 | 3885億4979万 | -0.07% | 25.35 | 1.13 |
| 01/23 | 2,848 | 2,855 | 2,814 | 2,834 | +0.35% | 765,900 | 4033億5169万 | +3.96% | 26.32 | 1.18 |
| 01/22 | 2,850 | 2,864 | 2,824 | 2,824 | +0.53% | 1,011,500 | 4019億2843万 | +3.82% | 26.22 | 1.17 |
| 01/21 | 2,795 | 2,823 | 2,773 | 2,809 | -2.02% | 1,580,000 | 3997億9354万 | +3.5% | 26.08 | 1.17 |
| 01/20 | 2,870 | 2,896 | 2,848 | 2,867 | -0.45% | 1,292,700 | 4080億4845万 | +5.83% | 26.62 | 1.19 |
| 01/19 | 2,900 | 2,917 | 2,866 | 2,880 | -2.7% | 1,421,300 | 4098億9868万 | +6.55% | 26.74 | 1.2 |
| 01/16 | 2,858 | 2,960 | 2,850 | 2,960 | +3.57% | 1,809,300 | 4212億8476万 | +9.75% | 27.49 | 1.23 |
| 01/15 | 2,809 | 2,861 | 2,794 | 2,858 | +1.35% | 1,252,000 | 4067億6751万 | +6.32% | 26.54 | 1.19 |
| 01/14 | 2,850 | 2,876 | 2,791 | 2,820 | -1.19% | 1,864,500 | 4013億5913万 | +5.15% | 26.19 | 1.17 |
| 01/13 | 2,856 | 2,870 | 2,809 | 2,854 | +2.07% | 1,661,700 | 4061億9821万 | +6.53% | 26.5 | 1.19 |
| 01/09 | 2,735 | 2,821 | 2,734 | 2,796 | +3.52% | 2,277,700 | 3979億4331万 | +4.68% | 25.96 | 1.16 |
| 01/08 | 2,700 | 2,754 | 2,700 | 2,701 | -1.06% | 1,223,400 | 3844億2234万 | +1.35% | 25.08 | 1.12 |
| 01/07 | 2,718 | 2,749 | 2,700 | 2,730 | +0.74% | 1,054,400 | 3885億4979万 | +2.4% | 25.35 | 1.13 |
| 01/06 | 2,670 | 2,741 | 2,670 | 2,710 | +1.65% | 2,129,700 | 3857億328万 | +1.65% | 25.17 | 1.13 |
| 01/05 | 2,652 | 2,667 | 2,625 | 2,666 | +1.14% | 1,564,200 | 3794億4094万 | 0% | 24.76 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 2,639 | 2,656 | 2,625 | 2,636 | -0.34% | 1,025,300 | 3751億7116万 | -1.13% | 15.55 | 1.1 |
| 12/29 | 2,616 | 2,672 | 2,613 | 2,645 | -0.71% | 1,635,500 | 3764億5209万 | -0.71% | 15.6 | 1.1 |
| 12/26 | 2,680 | 2,681 | 2,656 | 2,664 | +0.15% | 1,436,400 | 3791億5628万 | +0.04% | 15.71 | 1.11 |
| 12/25 | 2,664 | 2,667 | 2,651 | 2,660 | +0.23% | 1,017,300 | 3785億8698万 | -0.08% | 15.69 | 1.11 |
| 12/24 | 2,658 | 2,668 | 2,642 | 2,654 | -0.04% | 991,100 | 3777億3302万 | -0.23% | 15.66 | 1.11 |
| 12/23 | 2,639 | 2,659 | 2,626 | 2,655 | +0.84% | 1,024,900 | 3778億7535万 | -0.11% | 15.66 | 1.11 |
| 12/22 | 2,640 | 2,646 | 2,608 | 2,633 | +1.11% | 1,650,100 | 3747億4418万 | -1.05% | 15.53 | 1.1 |
| 12/19 | 2,565 | 2,606 | 2,565 | 2,604 | +1.52% | 1,551,400 | 3706億1673万 | -2.36% | 15.36 | 1.08 |
| 12/18 | 2,535 | 2,566 | 2,528 | 2,565 | +0.9% | 1,394,400 | 3650億6602万 | -4.11% | 15.13 | 1.07 |
| 12/17 | 2,566 | 2,577 | 2,521 | 2,542 | -1.43% | 2,598,500 | 3617億9252万 | -5.33% | 15 | 1.06 |
| 12/16 | 2,652 | 2,658 | 2,579 | 2,579 | -3.88% | 2,624,700 | 3670億5858万 | -4.2% | 15.21 | 1.07 |
| 12/15 | 2,660 | 2,687 | 2,634 | 2,683 | +0.07% | 1,545,300 | 3818億6048万 | -0.48% | 15.83 | 1.12 |
| 12/12 | 2,686 | 2,704 | 2,671 | 2,681 | +0.15% | 1,315,600 | 3815億7582万 | -0.45% | 15.81 | 1.12 |
| 12/11 | 2,717 | 2,722 | 2,657 | 2,677 | -1.44% | 987,700 | 3810億652万 | -0.52% | 15.79 | 1.11 |
| 12/10 | 2,740 | 2,777 | 2,709 | 2,716 | -0.66% | 1,018,200 | 3865億5723万 | +1.04% | 16.02 | 1.13 |
| 12/09 | 2,740 | 2,759 | 2,725 | 2,734 | -0.26% | 697,400 | 3891億1910万 | +1.82% | 16.13 | 1.14 |
| 12/08 | 2,721 | 2,755 | 2,715 | 2,741 | +1.29% | 1,027,400 | 3901億1538万 | +2.58% | 16.17 | 1.14 |
| 12/05 | 2,733 | 2,765 | 2,706 | 2,706 | -1.71% | 1,220,900 | 3851億3397万 | +0.78% | 15.96 | 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 | 1,209 3/29 | 757 11/30 | 4,779,700 1/7 | - | - | 1366億167万 3/31 |
| 2011年 3月期 | 1,230 4/6 | 707 8/25 8/24 | 3,172,100 7/28 | 1457億2425万 | 837億6182万 | 1176億4567万 3/31 |
| 2012年 3月期 | 1,101 5/20 | 645 10/5 | 1,504,300 5/23 | 1304億4097万 | 764億1637万 | 1008億2222万 3/30 |
| 2013年 3月期 | 1,165 3/28 | 475 9/6 | 2,800,200 2/4 | 1380億2337万 | 562億7562万 | 1316億2572万 3/29 |
| 2014年 3月期 | 2,089 1/16 | 980 4/2 | 7,107,700 3/5 | 2474億9492万 | 1161億550万 | 1695億6968万 3/31 |
| 2015年 3月期 | 2,638 6/8 6/5 | 1,116 10/21 | 8,328,000 11/11 | 3507億543万 | 1483億6515万 | 1710億2727万 12/30 |
| 2016年 12月期 | 1,609 12/12 | 828 2/12 | 7,746,500 4/8 | 2139億638万 | 1100億7736万 | 1701億8660万 12/30 |
| 2017年 12月期 | 2,496 11/9 | 1,368 1/18 | 4,106,900 2/13 | 3143億8039万 | 1818億6695万 | 2818億1517万 12/29 |
| 2018年 12月期 | 2,747 1/24 | 1,116 12/26 | 4,111,500 11/8 | 3459億9476万 | 1405億6431万 | 1507億7788万 12/28 |
| 2019年 12月期 | 1,877 7/2 | 1,143 1/4 | 7,338,700 7/11 | 2364億1506万 | 1439億6505万 | 2072億9211万 12/30 |
| 2020年 12月期 | 1,747 1/24 1/22 | 785 4/6 | 4,114,800 8/28 | 2200億4108万 | 988億7364万 | 1945億7150万 12/30 |
| 2021年 12月期 | 2,299 9/14 | 1,521 1/4 | 3,499,400 2/12 | 2895億6751万 | 1915億7555万 | 2470億6465万 12/30 |
| 2022年 12月期 | 2,086 1/13 | 1,366 3/8 | 3,110,800 5/24 | 2627億3938万 | 1720億5273万 | 2202億1965万 12/30 |
| 2023年 12月期 | 2,783 12/27 | 1,723 1/4 | 3,832,600 8/4 | 3505億2909万 | 2170億1819万 | 3387億5969万 12/29 |
| 2024年 12月期 | 4,810 5/9 | 2,399 12/19 | 4,821,500 3/14 | 6203億6513万 | 3405億5146万 | 3596億3392万 12/30 |
| 2025年 12月期 | 3,660 7/28 | 2,030 4/7 | 13,891,700 10/31 | 5209億1291万 | 2889億2164万 | 3671億7100万 12/30 |
| 最新 | 3,735 2026/5/8 | 4,095,300 | 5315億8736万 | |||
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。
