- 6146
- 2026/09/25
- 時価
- 5兆8819億円
- PER
- 43.4倍
- 2010年以降
- 10.32-85.23倍
（2010-2026年） - PBR
- 10.12倍
- 2010年以降
- 0.96-15.47倍
（2010-2026年） - 配当
- 0.93%
- ROE
- 23.83%
- ROA
- 18.23%
- 資料
- Link
- CSV,JSON
ディスコ（6146）の時価総額の推移
- 2010年3月31日
- 1955億5700万
- 2011年3月31日
- 1931億871万
- 2012年3月30日
- 1555億6830万
- 2013年3月29日
- 1808億6727万
- 2014年3月31日
- 2177億4665万
- 2015年3月31日
- 4383億6580万
- 2016年3月31日
- 3413億8888万
- 2017年3月31日
- 6071億7463万
- 2018年3月30日
- 8244億2477万
- 2019年3月29日
- 5665億9285万
- 2020年3月31日
- 7679億846万
- 2021年3月31日
- 1兆2528億
- 2022年3月31日
- 1兆2415億
- 2023年3月31日
- 1兆6570億
- 2024年3月29日
- 6兆1964億
- 2025年3月31日
- 3兆2407億
- 2026年3月31日
- 6兆6422億
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 53,430 | 54,860 | 53,430 | 54,220 | +1.69% | 1,120,200 | - | -2.92% | - | - |
| 09/24 | 54,000 | 54,000 | 52,450 | 53,320 | +1.72% | 1,380,500 | - | -5.08% | - | - |
| 09/18 | 52,100 | 52,560 | 51,330 | 52,420 | +3.62% | 1,444,700 | - | -7.51% | - | - |
| 09/17 | 51,760 | 51,800 | 49,800 | 50,590 | -0.8% | 1,400,300 | - | -11.56% | - | - |
| 09/16 | 50,750 | 51,300 | 49,780 | 51,000 | -0.78% | 1,348,900 | - | -11.78% | - | - |
| 09/15 | 50,160 | 51,880 | 50,150 | 51,400 | -0.06% | 992,600 | - | -11.82% | - | - |
| 09/14 | 50,200 | 51,910 | 49,620 | 51,430 | -1.06% | 1,177,200 | - | -12.46% | - | - |
| 09/11 | 51,580 | 52,150 | 50,650 | 51,980 | -2.99% | 1,430,800 | - | -11.95% | - | - |
| 09/10 | 53,420 | 54,590 | 52,930 | 53,580 | -0.02% | 1,624,800 | - | -9.82% | - | - |
| 09/09 | 54,650 | 56,010 | 53,160 | 53,590 | -0.56% | 1,491,800 | - | -10.42% | - | - |
| 09/08 | 56,720 | 57,270 | 53,890 | 53,890 | -5.7% | 1,419,500 | - | -10.36% | - | - |
| 09/07 | 56,530 | 57,710 | 56,310 | 57,150 | +4.94% | 1,135,600 | - | -5.35% | - | - |
| 09/04 | 54,000 | 55,100 | 53,740 | 54,460 | +0.78% | 1,291,800 | - | -9.89% | - | - |
| 09/03 | 54,620 | 55,040 | 53,660 | 54,040 | -2.05% | 1,560,000 | - | -10.43% | - | - |
| 09/02 | 54,590 | 55,920 | 54,310 | 55,170 | -2.51% | 1,475,900 | - | -8.39% | - | - |
| 09/01 | 56,560 | 57,160 | 55,900 | 56,590 | -2.63% | 1,173,700 | - | -6.01% | - | - |
| 08/31 | 56,350 | 58,430 | 55,900 | 58,120 | -2.07% | 1,654,400 | - | -3.86% | - | - |
| 08/28 | 60,070 | 61,270 | 59,230 | 59,350 | -0.72% | 976,900 | - | -2% | - | - |
| 08/27 | 61,500 | 61,880 | 58,880 | 59,780 | -1.37% | 1,293,800 | - | -1.95% | - | - |
| 08/26 | 59,780 | 60,920 | 58,150 | 60,610 | -0.15% | 1,587,400 | - | -1.15% | - | - |
| 08/25 | 60,120 | 61,000 | 58,750 | 60,700 | -1.17% | 1,950,100 | - | -1.41% | - | - |
| 08/24 | 62,360 | 62,980 | 60,280 | 61,420 | +0.1% | 1,056,200 | - | -0.5% | - | - |
| 08/21 | 59,320 | 61,360 | 59,140 | 61,360 | +1.72% | 1,012,100 | - | -1.19% | - | - |
| 08/20 | 59,170 | 60,360 | 58,900 | 60,320 | +0.94% | 1,220,200 | - | -3.62% | - | - |
| 08/19 | 59,350 | 61,580 | 58,620 | 59,760 | -4.15% | 1,468,100 | - | -5.2% | - | - |
| 08/18 | 65,820 | 65,820 | 61,770 | 62,350 | -5.4% | 1,108,800 | - | -1.78% | - | - |
| 08/17 | 65,310 | 66,010 | 64,330 | 65,910 | +0.67% | 833,300 | - | +3.16% | - | - |
| 08/14 | 68,120 | 68,120 | 64,730 | 65,470 | -0.55% | 1,247,000 | - | +2.11% | - | - |
| 08/13 | 65,400 | 67,230 | 64,960 | 65,830 | +4.56% | 1,621,200 | - | +2.5% | - | - |
| 08/12 | 62,200 | 63,230 | 61,240 | 62,960 | -0.03% | 1,496,600 | - | -2.34% | - | - |
| 08/10 | 60,020 | 63,230 | 60,020 | 62,980 | +7.77% | 1,676,600 | - | -3.21% | - | - |
| 08/07 | 61,490 | 61,700 | 57,520 | 58,440 | -5.11% | 1,752,700 | - | -10.93% | - | - |
| 08/06 | 61,800 | 63,000 | 60,700 | 61,590 | -3.37% | 1,569,200 | - | -7.18% | - | - |
| 08/05 | 63,890 | 64,480 | 62,440 | 63,740 | +4.68% | 1,514,500 | - | -5.24% | - | - |
| 08/04 | 60,580 | 61,560 | 58,770 | 60,890 | +0.61% | 1,719,000 | - | -10.42% | - | - |
| 08/03 | 58,000 | 61,600 | 57,840 | 60,520 | +3.49% | 2,512,700 | - | -11.93% | - | - |
| 07/31 | 59,870 | 60,990 | 57,430 | 58,480 | +12.74% | 4,260,400 | - | -15.78% | - | - |
| 07/30 | 50,590 | 53,590 | 49,400 | 51,870 | +1.07% | 2,480,800 | - | -26.46% | - | - |
| 07/29 | 54,030 | 56,010 | 50,200 | 51,320 | -6.52% | 2,650,500 | - | -28.37% | - | - |
| 07/28 | 57,000 | 57,300 | 54,870 | 54,900 | -12.37% | 2,110,800 | - | -24.7% | - | - |
| 07/27 | 61,640 | 63,100 | 60,110 | 62,650 | +2.89% | 1,849,700 | - | -15.63% | - | - |
| 07/24 | 62,800 | 63,020 | 59,420 | 60,890 | -12.27% | 4,862,000 | - | -18.97% | - | - |
| 07/23 | 70,250 | 72,080 | 69,260 | 69,410 | +1.2% | 1,869,000 | - | -8.8% | - | - |
| 07/22 | 68,840 | 72,050 | 67,520 | 68,590 | +2.62% | 2,309,800 | - | -10.55% | - | - |
| 07/21 | 64,790 | 67,130 | 63,000 | 66,840 | +3.18% | 1,686,400 | - | -13.42% | - | - |
| 07/17 | 65,680 | 66,590 | 62,260 | 64,780 | -8.23% | 1,766,400 | - | -16.88% | - | - |
| 07/16 | 71,060 | 71,280 | 68,280 | 70,590 | -4.02% | 1,463,600 | - | -10.12% | - | - |
| 07/15 | 72,150 | 74,240 | 71,480 | 73,550 | +2.65% | 1,136,100 | - | -6.33% | - | - |
| 07/14 | 70,030 | 71,710 | 68,730 | 71,650 | +1.1% | 1,109,100 | - | -8.58% | - | - |
| 07/13 | 71,710 | 74,930 | 70,330 | 70,870 | -2.33% | 1,183,300 | - | -9.57% | - | - |
| 07/10 | 72,890 | 73,770 | 71,620 | 72,560 | +1.47% | 1,346,000 | - | -7.26% | - | - |
| 07/09 | 70,140 | 72,340 | 69,230 | 71,510 | +4.81% | 1,420,100 | - | -8.6% | - | - |
| 07/08 | 68,900 | 71,710 | 68,030 | 68,230 | -5.1% | 1,732,600 | - | -12.82% | - | - |
| 07/07 | 75,600 | 76,900 | 71,600 | 71,900 | -7.82% | 1,745,600 | - | -8.16% | - | - |
| 07/06 | 78,000 | 78,830 | 75,230 | 78,000 | +1.84% | 1,409,400 | - | +0.03% | - | - |
| 07/03 | 74,000 | 76,910 | 72,750 | 76,590 | -0.35% | 1,572,400 | - | -1.06% | - | - |
| 07/02 | 78,800 | 80,390 | 76,770 | 76,860 | -9.06% | 1,368,500 | - | -0.11% | - | - |
| 07/01 | 85,340 | 88,580 | 83,720 | 84,520 | +4.01% | 1,755,600 | - | +10.44% | - | - |
| 06/30 | 81,820 | 83,870 | 79,760 | 81,260 | +2.15% | 1,308,100 | - | +7.13% | - | - |
| 06/29 | 79,590 | 79,590 | 75,330 | 79,550 | +1.32% | 1,142,500 | - | +5.67% | - | - |
| 06/26 | 82,970 | 84,220 | 78,180 | 78,510 | -8.68% | 1,648,500 | - | +4.84% | - | - |
| 06/25 | 83,940 | 86,880 | 83,650 | 85,970 | +7.81% | 1,774,600 | - | +15.58% | - | - |
| 06/24 | 82,120 | 83,400 | 77,830 | 79,740 | -3.78% | 1,804,400 | - | +8.39% | - | - |
| 06/23 | 90,970 | 91,680 | 82,870 | 82,870 | -6.34% | 1,904,200 | - | +13.78% | - | - |
| 06/22 | 86,030 | 89,250 | 85,630 | 88,480 | +4.22% | 1,334,300 | - | +22.92% | - | - |
| 06/19 | 87,540 | 89,100 | 84,800 | 84,900 | -0.11% | 2,064,700 | - | +19.61% | - | - |
| 06/18 | 83,500 | 85,550 | 82,440 | 84,990 | +1.54% | 1,984,800 | - | +21.1% | - | - |
| 06/17 | 80,050 | 85,390 | 80,000 | 83,700 | +2.64% | 2,169,600 | - | +20.29% | - | - |
| 06/16 | 84,610 | 85,200 | 81,210 | 81,550 | -4.34% | 2,029,000 | - | +17.94% | - | - |
| 06/15 | 82,650 | 86,140 | 80,450 | 85,250 | +6.7% | 4,361,400 | - | +23.91% | - | - |
| 06/12 | 73,750 | 80,100 | 73,310 | 79,900 | +14.09% | 3,648,100 | - | +16.94% | - | - |
| 06/11 | 68,560 | 70,760 | 66,440 | 70,030 | -0.04% | 1,639,000 | - | +2.79% | - | - |
| 06/10 | 70,020 | 73,590 | 69,320 | 70,060 | -2.04% | 1,496,600 | - | +2.44% | - | - |
| 06/09 | 69,430 | 72,090 | 67,750 | 71,520 | +5.99% | 1,774,600 | - | +4.44% | - | - |
| 06/08 | 66,580 | 68,700 | 66,440 | 67,480 | -7.03% | 1,918,000 | - | -1.6% | - | - |
| 06/05 | 73,160 | 74,440 | 70,440 | 72,580 | +0.51% | 2,016,700 | - | +5.29% | - | - |
| 06/04 | 68,160 | 72,630 | 68,080 | 72,210 | +5.09% | 2,278,300 | - | +4.54% | - | - |
| 06/03 | 65,910 | 69,970 | 65,130 | 68,710 | +7.02% | 1,693,800 | - | -0.5% | - | - |
| 06/02 | 63,070 | 64,200 | 61,530 | 64,200 | +0.69% | 1,625,200 | - | -7.2% | - | - |
| 06/01 | 64,090 | 65,090 | 63,260 | 63,760 | -2.04% | 1,314,400 | - | -8.4% | - | - |
| 05/29 | 65,690 | 66,520 | 63,580 | 65,090 | -1.9% | 2,123,100 | - | -7.05% | - | - |
| 05/28 | 66,630 | 67,630 | 64,800 | 66,350 | -1.89% | 1,452,600 | - | -5.68% | - | - |
| 05/27 | 68,740 | 70,550 | 67,340 | 67,630 | +1.08% | 1,531,900 | - | -4.21% | - | - |
| 05/26 | 70,670 | 70,670 | 66,340 | 66,910 | -4.11% | 1,270,500 | - | -5.52% | - | - |
| 05/25 | 67,240 | 70,260 | 67,180 | 69,780 | +5.95% | 1,374,100 | - | -1.67% | - | - |
| 05/22 | 66,700 | 66,960 | 65,090 | 65,860 | +0.32% | 1,537,500 | - | -7.29% | - | - |
| 05/21 | 63,600 | 66,660 | 63,220 | 65,650 | +7.03% | 2,084,200 | - | -7.67% | - | - |
| 05/20 | 61,200 | 62,150 | 59,650 | 61,340 | -0.42% | 1,743,500 | - | -13.79% | - | - |
| 05/19 | 63,500 | 63,690 | 60,650 | 61,600 | -2.99% | 1,517,000 | - | -13.58% | - | - |
| 05/18 | 65,400 | 65,450 | 62,280 | 63,500 | -2.16% | 2,108,200 | - | -11.21% | - | - |
| 05/15 | 71,500 | 71,520 | 64,300 | 64,900 | -7.29% | 2,544,600 | - | -9.22% | - | - |
| 05/14 | 73,500 | 73,990 | 70,000 | 70,000 | -3.9% | 1,714,400 | - | -2.2% | - | - |
| 05/13 | 71,370 | 73,010 | 70,330 | 72,840 | +0.05% | 1,272,800 | - | +2.02% | - | - |
| 05/12 | 73,650 | 73,730 | 71,370 | 72,800 | -0.79% | 1,262,500 | - | +2.49% | - | - |
| 05/11 | 74,770 | 76,010 | 73,100 | 73,380 | -2.16% | 1,577,900 | - | +3.84% | - | - |
| 05/08 | 75,840 | 76,340 | 74,830 | 75,000 | -2.08% | 1,519,200 | - | +6.87% | - | - |
| 05/07 | 76,060 | 77,800 | 75,800 | 76,590 | +6.01% | 2,502,700 | - | +9.81% | - | - |
| 05/01 | 73,860 | 74,460 | 72,200 | 72,250 | -2.38% | 1,636,400 | - | +4.19% | - | - |
| 04/30 | 74,540 | 76,060 | 72,910 | 74,010 | -3.18% | 2,488,500 | - | +7.02% | - | - |
| 04/28 | 75,100 | 78,150 | 73,600 | 76,440 | +0.54% | 2,920,700 | - | +10.92% | - | - |
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 | 2,063 6,190 9/25 | 820 2,460 4/1 | 3,502,200 1,167,400 11/27 | - | - | 1955億5700万 3/31 |
| 2011年 3月期 | 2,267 6,800 4/22 | 1,385 4,155 9/1 | 10,799,700 3,599,900 11/12 | 2312億2720万 | 1412億8662万 | 1931億871万 3/31 |
| 2012年 3月期 | 1,997 5,990 4/4 | 1,092 3,275 9/6 | 2,924,700 974,900 7/27 | 2036億8396万 | 1113億6310万 | 1555億6830万 3/30 |
| 2013年 3月期 | 1,923 5,770 3/11 | 1,127 3,380 10/11 | 2,460,000 820,000 5/11 | 1962億308万 | 1149億3352万 | 1808億6727万 3/29 |
| 2014年 3月期 | 2,590 7,770 1/23 | 1,730 5,190 8/9 | 3,084,300 1,028,100 7/23 | 2642億1432万 | 1764億8076万 | 2177億4665万 3/31 |
| 2015年 3月期 | 4,320 12,960 3/16 | 1,997 5,990 5/15 | 3,231,000 1,077,000 11/7 | 4615億263万 | 2036億8646万 | 4383億6580万 3/31 |
| 2016年 3月期 | 4,293 12,880 4/13 | 2,767 8,300 9/29 | 3,007,500 1,002,500 8/7 | 4593億2103万 | 2966億7163万 | 3413億8888万 3/31 |
| 2017年 3月期 | 5,997 17,990 3/10 | 2,907 8,720 7/6 | 3,385,800 1,128,600 2/7 | 6451億468万 | 3120億8941万 | 6071億7463万 3/31 |
| 2018年 3月期 | 9,463 28,390 11/27 | 5,160 15,480 4/13 | 8,546,400 2,848,800 5/31 | 1兆191億 | 5551億3711万 | 8244億2477万 3/30 |
| 2019年 3月期 | 7,997 23,990 4/18 | 3,903 11,710 1/4 | 2,759,700 919,900 4/27 | 8618億9763万 | 4207億5167万 | 5665億9285万 3/29 |
| 2020年 3月期 | 9,330 27,990 1/24 | 4,943 14,830 5/24 | 3,300,300 1,100,100 10/25 | 1兆62億 | 5328億5926万 | 7679億846万 3/31 |
| 2021年 3月期 | 12,983 38,950 1/15 | 6,540 19,620 4/6 | 1,599,600 533,200 4/24 | 1兆4032億 | 7054億5222万 | 1兆2528億 3/31 |
| 2022年 3月期 | 12,783 38,350 4/26 | 9,353 28,060 10/5 | 1,785,600 595,200 1/27 | 1兆3828億 | 1兆127億 | 1兆2415億 3/31 |
| 2023年 3月期 | 15,350 3/31 | 9,837 29,510 6/21 | 2,403,300 801,100 10/21 | 1兆6626億 | 1兆651億 | 1兆6570億 3/31 |
| 2024年 3月期 | 57,850 3/29 | 13,800 4/6 | 7,176,200 3/29 | 6兆2688億 | 1兆4947億 | 6兆1964億 3/29 |
| 2025年 3月期 | 68,850 7/11 | 29,860 3/31 | 11,573,300 10/30 | 7兆4612億 | 3兆2365億 | 3兆2407億 3/31 |
| 2026年 3月期 | 81,000 2/26 | 22,640 4/7 | 13,292,700 4/18 | 8兆7867億 | 2兆4539億 | 6兆6422億 3/31 |
| 最新 | 54,220 2026/9/25 | 1,120,200 | 5兆8819億 | |||
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。
