中村超硬（6166）の時価総額の推移
- 2016年3月31日
- 235億3899万
- 2017年3月31日
- 69億3412万
- 2018年3月30日
- 274億9434万
- 2019年3月29日
- 39億9063万
- 2020年3月31日
- 61億3279万
- 2021年3月31日
- 88億2841万
- 2022年3月31日
- 80億1219万
- 2023年3月31日
- 72億4073万
- 2024年3月29日
- 37億2506万
- 2025年3月31日
- 36億9200万
- 2026年3月31日
- 85億4119万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 463 | 475 | 455 | 456 | -1.08% | 117,400 | 50億2553万 | -27.62% | - | 4.6 |
| 05/28 | 470 | 473 | 458 | 461 | -1.91% | 96,300 | 50億8063万 | -28.75% | - | 4.65 |
| 05/27 | 478 | 485 | 460 | 470 | -1.88% | 161,000 | 51億7982万 | -28.79% | - | 4.74 |
| 05/26 | 490 | 490 | 474 | 479 | -1.64% | 115,800 | 52億7901万 | -28.72% | - | 4.83 |
| 05/25 | 488 | 493 | 478 | 487 | +1.46% | 164,200 | 53億6717万 | -28.59% | - | 4.91 |
| 05/22 | 467 | 486 | 456 | 480 | +2.56% | 246,800 | 52億9003万 | -30.74% | - | 4.84 |
| 05/21 | 468 | 470 | 445 | 468 | +1.08% | 312,500 | 51億5778万 | -33.43% | - | 4.72 |
| 05/20 | 471 | 472 | 443 | 463 | -5.51% | 441,900 | 51億267万 | -35.15% | - | 4.67 |
| 05/19 | 463 | 548 | 456 | 490 | +4.03% | 2,265,000 | 54億24万 | -32.41% | - | 4.94 |
| 05/18 | 471 | 471 | 471 | 471 | -17.51% | 34,500 | 51億9084万 | -35.92% | - | 4.75 |
| 05/15 | 571 | 571 | 571 | 571 | -14.9% | 35,200 | 62億9293万 | -23.36% | - | 5.76 |
| 05/14 | 719 | 720 | 666 | 671 | -6.42% | 233,500 | 73億9502万 | -10.77% | - | 6.76 |
| 05/13 | 705 | 721 | 701 | 717 | +1.27% | 125,800 | 79億198万 | -4.91% | - | 7.23 |
| 05/12 | 742 | 749 | 706 | 708 | -3.41% | 168,600 | 78億279万 | -6.23% | - | 7.14 |
| 05/11 | 756 | 760 | 729 | 733 | +0.96% | 115,500 | 80億7831万 | -3.17% | - | 7.39 |
| 05/08 | 730 | 736 | 720 | 726 | -2.02% | 115,600 | 80億117万 | -4.35% | - | 7.32 |
| 05/07 | 750 | 757 | 735 | 741 | +0.82% | 92,700 | 81億6648万 | -2.37% | - | 7.47 |
| 05/01 | 720 | 746 | 717 | 735 | +2.08% | 142,300 | 81億36万 | -3.29% | - | 7.41 |
| 04/30 | 733 | 737 | 720 | 720 | -3.36% | 99,300 | 79億3504万 | -5.26% | - | 7.26 |
| 04/28 | 752 | 757 | 735 | 745 | -1.06% | 109,700 | 82億1057万 | -2.23% | - | 7.51 |
| 04/27 | 776 | 785 | 750 | 753 | -1.83% | 131,000 | 82億9873万 | -1.05% | - | 7.59 |
| 04/24 | 779 | 796 | 766 | 767 | -1.54% | 119,200 | 84億5303万 | +0.92% | - | 7.73 |
| 04/23 | 809 | 815 | 771 | 779 | -3.59% | 224,400 | 85億8528万 | +2.37% | - | 7.85 |
| 04/22 | 834 | 859 | 808 | 808 | -4.15% | 377,800 | 89億488万 | +6.04% | - | 8.14 |
| 04/21 | 900 | 904 | 828 | 843 | -5.81% | 689,700 | 92億9061万 | +10.78% | - | 8.5 |
| 04/20 | 806 | 925 | 800 | 895 | +14.16% | 2,701,200 | 98億6370万 | +17.61% | - | 9.02 |
| 04/17 | 760 | 790 | 759 | 784 | +3.29% | 228,100 | 86億4038万 | +3.7% | - | 7.9 |
| 04/16 | 742 | 762 | 739 | 759 | +2.29% | 123,800 | 83億6486万 | +0.53% | - | 7.65 |
| 04/15 | 751 | 758 | 736 | 742 | -0.4% | 110,700 | 81億7750万 | -1.98% | - | 7.48 |
| 04/14 | 756 | 759 | 745 | 745 | -0.4% | 121,800 | 82億1057万 | -1.59% | - | 7.51 |
| 04/13 | 733 | 751 | 732 | 748 | +2.61% | 131,900 | 82億4363万 | -1.32% | - | 7.54 |
| 04/10 | 743 | 760 | 729 | 729 | -1.88% | 108,600 | 80億3423万 | -3.95% | - | 7.35 |
| 04/09 | 760 | 770 | 737 | 743 | -1.07% | 186,000 | 81億8852万 | -2.49% | - | 7.49 |
| 04/08 | 746 | 754 | 734 | 751 | +4.02% | 205,000 | 82億7669万 | -1.44% | - | 7.57 |
| 04/07 | 739 | 748 | 713 | 722 | -0.69% | 117,400 | 79億5708万 | -5.62% | - | 7.28 |
| 04/06 | 731 | 737 | 721 | 727 | -0.68% | 99,800 | 80億1219万 | -5.83% | - | 7.33 |
| 04/03 | 750 | 768 | 731 | 732 | -0.81% | 102,400 | 80億6729万 | -6.15% | - | 7.38 |
| 04/02 | 760 | 787 | 730 | 738 | -2.89% | 363,900 | 81億3342万 | -5.99% | - | 7.44 |
| 04/01 | 785 | 798 | 752 | 760 | -1.94% | 456,700 | 83億7588万 | -3.55% | - | 7.66 |
| 03/31 | 799 | 849 | 761 | 775 | +4.45% | 1,825,600 | 85億4119万 | -1.9% | 30.95 | 7.81 |
| 03/30 | 736 | 752 | 722 | 742 | -3.39% | 173,200 | 81億7750万 | -6.19% | 29.63 | 7.48 |
| 03/27 | 730 | 769 | 724 | 768 | +6.08% | 249,100 | 84億6405万 | -3.52% | 30.67 | 7.74 |
| 03/26 | 762 | 762 | 718 | 724 | -4.74% | 147,400 | 79億7913万 | -9.84% | 28.91 | 7.3 |
| 03/25 | 745 | 767 | 742 | 760 | +3.4% | 147,600 | 83億7588万 | -6.86% | 30.35 | 7.66 |
| 03/24 | 756 | 756 | 711 | 735 | +0.68% | 198,200 | 81億36万 | -10.58% | 29.35 | 7.41 |
| 03/23 | 760 | 761 | 730 | 730 | -7.01% | 356,500 | 80億4525万 | -11.3% | 29.15 | 7.36 |
| 03/19 | 798 | 799 | 777 | 785 | -1.63% | 258,200 | 86億5140万 | -4.85% | 31.35 | 7.91 |
| 03/18 | 798 | 812 | 775 | 798 | +1.53% | 325,700 | 87億9467万 | -2.68% | 31.86 | 8.04 |
| 03/17 | 865 | 865 | 782 | 786 | -6.65% | 632,700 | 86億6242万 | -3.44% | 31.39 | 7.92 |
| 03/16 | 795 | 859 | 793 | 842 | +8.65% | 1,023,200 | 92億7959万 | +4.34% | 33.62 | 8.49 |
| 03/13 | 750 | 780 | 738 | 775 | +1.84% | 285,000 | 85億4119万 | -2.88% | 30.95 | 7.81 |
| 03/12 | 800 | 803 | 758 | 761 | -5.47% | 342,900 | 83億8690万 | -3.79% | 30.39 | 7.67 |
| 03/11 | 749 | 828 | 747 | 805 | +6.62% | 649,800 | 88億7182万 | +2.81% | 32.14 | 8.11 |
| 03/10 | 762 | 777 | 740 | 755 | +0.53% | 312,200 | 83億2077万 | -2.45% | 30.15 | 7.61 |
| 03/09 | 745 | 756 | 711 | 751 | -4.21% | 443,300 | 82億7669万 | -2.09% | 29.99 | 7.57 |
| 03/06 | 800 | 809 | 774 | 784 | -2.24% | 427,100 | 86億4038万 | +2.89% | 31.31 | 7.9 |
| 03/05 | 827 | 858 | 791 | 802 | +8.38% | 819,300 | 88億3876万 | +5.94% | 32.02 | 8.08 |
| 03/04 | 788 | 808 | 731 | 740 | -9.54% | 858,000 | 81億5546万 | -1.2% | 29.55 | 7.46 |
| 03/03 | 880 | 903 | 810 | 818 | -8.91% | 881,200 | 90億1509万 | +9.95% | 32.66 | 8.24 |
| 03/02 | 890 | 934 | 874 | 898 | -3.96% | 1,044,500 | 98億9676万 | +21.85% | 35.86 | 9.05 |
| 02/27 | 921 | 990 | 880 | 935 | +9.74% | 2,816,800 | 103億454万 | +29.14% | 37.34 | 9.42 |
| 02/26 | 824 | 900 | 824 | 852 | +3.9% | 1,151,800 | 93億8980万 | +19.66% | 34.02 | 8.59 |
| 02/25 | 817 | 895 | 792 | 820 | +2.24% | 1,930,300 | 90億3713万 | +15.49% | 32.74 | 8.26 |
| 02/24 | 811 | 834 | 751 | 802 | -1.11% | 1,031,100 | 88億3876万 | +15.23% | 32.02 | 8.08 |
| 02/20 | 800 | 827 | 770 | 811 | -5.7% | 1,171,200 | 89億3794万 | +19.44% | 32.38 | 8.17 |
| 02/19 | 920 | 977 | 855 | 860 | -9.38% | 2,025,400 | 94億7797万 | +30.5% | 34.34 | 8.67 |
| 02/18 | 1,088 | 1,208 | 844 | 949 | -10.3% | 7,347,900 | 104億5883万 | +49.21% | 37.89 | 9.57 |
| 02/17 | 1,057 | 1,058 | 982 | 1,058 | +16.52% | 1,336,100 | 116億6011万 | +73.73% | 42.25 | 10.66 |
| 02/16 | 860 | 908 | 810 | 908 | +19.79% | 1,634,500 | 100億697万 | +57.09% | 36.26 | 9.15 |
| 02/13 | 784 | 897 | 700 | 758 | -1.43% | 4,464,500 | 83億5384万 | +37.32% | 30.27 | 7.64 |
| 02/12 | 712 | 769 | 709 | 769 | +14.95% | 1,160,700 | 84億7507万 | +44.28% | 30.71 | 7.75 |
| 02/10 | 645 | 692 | 637 | 669 | +2.92% | 1,392,300 | 73億7298万 | +30.41% | 26.71 | 6.74 |
| 02/09 | 670 | 714 | 635 | 650 | +5.69% | 3,296,400 | 71億6358万 | +31.05% | 25.96 | 6.55 |
| 02/06 | 595 | 626 | 563 | 615 | +2.67% | 1,032,600 | 67億7785万 | +27.86% | 24.56 | 6.2 |
| 02/05 | 587 | 618 | 562 | 599 | +0.34% | 792,700 | 66億151万 | +28.27% | 23.92 | 6.04 |
| 02/04 | 580 | 605 | 561 | 597 | +3.11% | 894,400 | 65億7947万 | +31.5% | 23.84 | 6.02 |
| 02/03 | 562 | 587 | 542 | 579 | +1.58% | 798,600 | 63億8110万 | +31.29% | 23.12 | 5.84 |
| 02/02 | 621 | 665 | 570 | 570 | -3.55% | 2,276,800 | 62億8191万 | +33.18% | 22.76 | 5.75 |
| 01/30 | 582 | 614 | 556 | 591 | -2.15% | 911,300 | 65億1335万 | +42.07% | 23.6 | 5.96 |
| 01/29 | 700 | 700 | 585 | 604 | -11.44% | 2,400,800 | 66億5662万 | +49.5% | 24.12 | 6.09 |
| 01/28 | 639 | 682 | 613 | 682 | +17.18% | 4,995,300 | 75億1625万 | +74.42% | 27.23 | 6.87 |
| 01/27 | 610 | 615 | 575 | 582 | -6.13% | 1,281,600 | 64億1416万 | +55.61% | 23.24 | 5.87 |
| 01/26 | 650 | 654 | 604 | 620 | -3.13% | 2,031,100 | 68億3295万 | +71.27% | 24.76 | 6.25 |
| 01/23 | 618 | 680 | 585 | 640 | +10.15% | 8,567,500 | 70億5337万 | +84.44% | 25.56 | 6.45 |
| 01/22 | 669 | 675 | 541 | 581 | -9.08% | 5,564,600 | 64億314万 | +75.53% | 23.2 | 5.86 |
| 01/21 | 714 | 779 | 639 | 639 | -19.01% | 8,833,500 | 70億4235万 | +100.94% | 25.52 | 6.44 |
| 01/20 | 650 | 789 | 640 | 789 | +68.23% | 13,500,600 | 86億9549万 | +161.26% | 31.51 | 7.95 |
| 01/19 | 469 | 469 | 469 | 469 | +20.57% | 159,700 | 51億6880万 | +67.5% | 18.73 | 4.73 |
| 01/16 | 389 | 389 | 389 | 389 | +25.89% | 130,800 | 42億8713万 | +43.01% | 15.53 | 3.92 |
| 01/15 | 290 | 313 | 284 | 309 | +7.29% | 237,900 | 34億545万 | +16.17% | 12.34 | 3.11 |
| 01/14 | 275 | 290 | 273 | 288 | +5.11% | 139,400 | 31億7401万 | +9.09% | 11.5 | 2.9 |
| 01/13 | 274 | 277 | 271 | 274 | 0% | 59,700 | 30億1972万 | +4.18% | 10.94 | 2.76 |
| 01/09 | 270 | 275 | 270 | 274 | +0.37% | 70,900 | 30億1972万 | +4.58% | 10.94 | 2.76 |
| 01/08 | 268 | 275 | 268 | 273 | +1.87% | 78,700 | 30億870万 | +4.2% | 10.9 | 2.75 |
| 01/07 | 265 | 268 | 263 | 268 | +2.29% | 70,300 | 29億5360万 | +2.29% | 10.7 | 2.7 |
| 01/06 | 264 | 265 | 262 | 262 | 0% | 51,200 | 28億8747万 | 0% | 10.46 | 2.64 |
| 01/05 | 269 | 269 | 262 | 262 | -2.24% | 71,400 | 28億8747万 | 0% | 10.46 | 2.64 |
| 2025 | ||||||||||
| 12/30 | 270 | 273 | 265 | 268 | -0.74% | 79,800 | 29億5360万 | +2.29% | 10.7 | 2.96 |
| 12/29 | 270 | 275 | 268 | 270 | -1.1% | 93,000 | 29億7564万 | +3.45% | 10.78 | 2.99 |
| 12/26 | 265 | 277 | 265 | 273 | +3.41% | 190,400 | 30億870万 | +4.6% | 10.9 | 3.02 |
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 | |
| 2016年 3月期 | 5,730 3/29 | 1,756 8/10 | 4,711,300 6/24 | 240億4250万 | 73億5044万 | 235億3899万 3/31 |
| 2017年 3月期 | 6,110 5/13 | 1,011 8/18 | 2,344,100 8/9 | 284億4754万 | 47億2531万 | 69億3412万 3/31 |
| 2018年 3月期 | 7,820 12/12 | 1,180 4/13 | 3,353,000 5/23 | 365億8899万 | 55億2110万 | 274億9434万 3/30 |
| 2019年 3月期 | 5,800 5/7 | 677 3/26 | 5,347,000 5/16 | 289億4142万 | 37億3764万 | 39億9063万 3/29 |
| 2020年 3月期 | 2,010 10/30 | 317 10/17 | 7,868,100 10/25 | 161億2200万 | 24億3547万 | 61億3279万 3/31 |
| 2021年 3月期 | 1,199 5/19 | 535 4/6 | 1,766,200 1/29 | 120億1505万 | 53億6118万 | 88億2841万 3/31 |
| 2022年 3月期 | 1,128 11/17 | 480 12/24 12/22 | 10,004,000 11/17 | 124億3157万 | 52億9003万 | 80億1219万 3/31 |
| 2023年 3月期 | 793 4/8 | 438 12/28 | 3,083,200 3/20 | 87億3957万 | 48億2715万 | 72億4073万 3/31 |
| 2024年 3月期 | 656 4/3 | 330 3/29 | 352,200 4/3 | 72億2971万 | 36億3689万 | 37億2506万 3/29 |
| 2025年 3月期 | 543 8/26 | 282 8/5 | 3,947,300 8/26 | 59億8434万 | 31億789万 | 36億9200万 3/31 |
| 2026年 3月期 | 1,208 2/18 | 244 4/7 | 13,500,600 1/20 | 133億1324万 | 26億8909万 | 85億4119万 3/31 |
| 最新 | 456 2026/5/29 | 117,400 | 50億2553万 | |||
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。
