横田製作所（6248）の時価総額の推移
- 2014年3月31日
- 16億2991万
- 2015年3月31日
- 21億7509万
- 2016年3月31日
- 15億9057万
- 2017年3月31日
- 21億764万
- 2018年3月30日
- 20億9444万
- 2019年3月29日
- 19億2958万
- 2020年3月31日
- 16億4857万
- 2021年3月31日
- 22億8734万
- 2022年3月31日
- 20億4006万
- 2023年3月31日
- 20億1009万
- 2024年3月29日
- 25億1000万
- 2025年3月31日
- 27億8268万
- 2026年3月31日
- 36億6755万
2025/12/24～2026/05/29
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 | 1,696 | 1,720 | 1,696 | 1,710 | +1.12% | 1,200 | 32億368万 | -6.04% | 10.61 | 1.02 |
| 05/28 | 1,690 | 1,714 | 1,690 | 1,691 | -0.12% | 1,400 | 31億6808万 | -7.8% | 10.49 | 1.01 |
| 05/27 | 1,720 | 1,720 | 1,693 | 1,693 | -0.29% | 400 | 31億7183万 | -8.19% | 10.5 | 1.01 |
| 05/26 | 1,728 | 1,730 | 1,693 | 1,698 | -0.76% | 2,400 | 31億8120万 | -8.46% | 10.54 | 1.01 |
| 05/25 | 1,722 | 1,722 | 1,702 | 1,711 | -2.78% | 1,900 | 32億555万 | -8.26% | 10.62 | 1.02 |
| 05/22 | 1,770 | 1,771 | 1,725 | 1,760 | +2.44% | 2,600 | 32億9736万 | -6.03% | 10.92 | 1.05 |
| 05/21 | 1,691 | 1,720 | 1,691 | 1,718 | -2.99% | 3,500 | 32億1867万 | -8.67% | 10.66 | 1.02 |
| 05/20 | 1,721 | 1,771 | 1,721 | 1,771 | +3.75% | 2,500 | 33億1796万 | -6.35% | 10.99 | 1.05 |
| 05/19 | 1,695 | 1,707 | 1,669 | 1,707 | -1.95% | 5,300 | 31億9806万 | -10.06% | 10.59 | 1.02 |
| 05/18 | 1,821 | 1,821 | 1,741 | 1,741 | -2.36% | 2,600 | 32億6176万 | -8.75% | 10.8 | 1.04 |
| 05/15 | 1,794 | 1,800 | 1,783 | 1,783 | -1.49% | 1,400 | 33億4045万 | -6.94% | 11.06 | 1.06 |
| 05/14 | 1,873 | 1,873 | 1,800 | 1,810 | -3.36% | 2,900 | 33億9103万 | -5.97% | 11.23 | 1.08 |
| 05/13 | 1,857 | 1,873 | 1,850 | 1,873 | -0.05% | 2,200 | 35億906万 | -3.1% | 11.62 | 1.11 |
| 05/12 | 1,885 | 1,885 | 1,833 | 1,874 | -2.65% | 3,600 | 35億1093万 | -3.3% | 11.63 | 1.11 |
| 05/11 | 1,876 | 1,925 | 1,876 | 1,925 | +2.61% | 2,200 | 36億648万 | -0.88% | 11.94 | 1.15 |
| 05/08 | 1,905 | 1,919 | 1,876 | 1,876 | -1.52% | 900 | 35億1468万 | -3.35% | 11.64 | 1.12 |
| 05/07 | 1,900 | 1,947 | 1,878 | 1,905 | +1.49% | 2,900 | 35億6901万 | -2.01% | 11.82 | 1.13 |
| 05/01 | 1,878 | 1,878 | 1,877 | 1,877 | -1.05% | 500 | 35億1655万 | -3.5% | 11.65 | 1.12 |
| 04/30 | 1,900 | 1,900 | 1,864 | 1,897 | -0.16% | 1,000 | 35億5402万 | -2.67% | 11.77 | 1.13 |
| 04/28 | 1,901 | 1,901 | 1,900 | 1,900 | -1.3% | 800 | 35億5965万 | -2.51% | 11.79 | 1.13 |
| 04/27 | 1,955 | 1,959 | 1,893 | 1,925 | -1.53% | 2,900 | 36億648万 | -1.08% | 11.94 | 1.15 |
| 04/24 | 1,895 | 1,955 | 1,895 | 1,955 | +3.44% | 5,500 | 36億6269万 | +0.57% | 12.13 | 1.16 |
| 04/23 | 1,890 | 1,899 | 1,857 | 1,890 | +0.32% | 2,300 | 35億4091万 | -2.63% | 11.73 | 1.12 |
| 04/22 | 1,970 | 1,970 | 1,871 | 1,884 | -2.38% | 14,400 | 35億2967万 | -2.94% | 11.69 | 1.12 |
| 04/21 | 1,927 | 1,958 | 1,913 | 1,930 | -6.17% | 42,400 | 36億1585万 | -0.52% | 11.97 | 1.15 |
| 04/20 | 2,330 | 2,330 | 2,019 | 2,057 | +6.58% | 74,900 | 38億5378万 | +6.14% | 12.76 | 1.22 |
| 04/17 | 1,934 | 1,934 | 1,930 | 1,930 | -1.93% | 300 | 36億1585万 | +0.1% | 11.97 | 1.15 |
| 04/15 | 1,966 | 1,968 | 1,965 | 1,968 | +0.66% | 400 | 36億8704万 | +2.23% | 12.21 | 1.17 |
| 04/14 | 1,959 | 1,959 | 1,923 | 1,955 | +1.66% | 500 | 36億6269万 | +1.82% | 12.13 | 1.16 |
| 04/13 | 1,904 | 1,950 | 1,900 | 1,923 | -1.99% | 4,800 | 36億274万 | +0.42% | 11.93 | 1.14 |
| 04/10 | 1,943 | 1,983 | 1,943 | 1,962 | +0.82% | 600 | 36億7580万 | +2.67% | 12.17 | 1.17 |
| 04/09 | 1,950 | 1,950 | 1,946 | 1,946 | -0.71% | 700 | 36億4583万 | +2.15% | 12.07 | 1.16 |
| 04/08 | 1,975 | 1,977 | 1,951 | 1,960 | +0.87% | 1,100 | 36億7206万 | +3.27% | 12.16 | 1.17 |
| 04/07 | 1,965 | 1,994 | 1,943 | 1,943 | -0.97% | 1,600 | 36億4021万 | +2.64% | 12.06 | 1.16 |
| 04/06 | 2,000 | 2,000 | 1,950 | 1,962 | -1.9% | 1,400 | 36億7580万 | +3.75% | 12.17 | 1.17 |
| 04/03 | 2,060 | 2,060 | 2,000 | 2,000 | -0.5% | 1,600 | 37億4700万 | +5.93% | 12.41 | 1.19 |
| 04/02 | 2,010 | 2,010 | 1,980 | 2,010 | +1.26% | 5,800 | 37億6573万 | +6.63% | 12.47 | 1.2 |
| 04/01 | 2,067 | 2,067 | 1,950 | 1,985 | +0.4% | 3,800 | 37億1889万 | +5.47% | 12.32 | 1.18 |
| 03/31 | 2,019 | 2,089 | 1,933 | 1,977 | +4.11% | 11,100 | 37億390万 | +5.16% | 10.85 | 1.18 |
| 03/30 | 1,901 | 1,950 | 1,899 | 1,899 | -2.72% | 2,700 | 35億5777万 | +1.12% | 10.42 | 1.13 |
| 03/27 | 1,950 | 1,988 | 1,949 | 1,952 | +0.21% | 1,600 | 36億5707万 | +3.83% | 10.71 | 1.16 |
| 03/26 | 1,988 | 1,988 | 1,948 | 1,948 | -0.61% | 2,500 | 36億4957万 | +3.78% | 10.69 | 1.16 |
| 03/25 | 1,899 | 1,971 | 1,890 | 1,960 | +3.32% | 3,400 | 36億7206万 | +4.59% | 10.76 | 1.17 |
| 03/24 | 1,883 | 1,897 | 1,875 | 1,897 | +2.93% | 1,600 | 35億5402万 | +1.39% | 10.41 | 1.13 |
| 03/23 | 1,842 | 1,855 | 1,813 | 1,843 | -0.7% | 2,900 | 34億5286万 | -1.5% | 10.12 | 1.1 |
| 03/19 | 1,856 | 1,856 | 1,856 | 1,856 | -1.75% | 100 | 34億7721万 | -0.8% | 10.19 | 1.1 |
| 03/18 | 1,896 | 1,896 | 1,865 | 1,889 | +0.21% | 1,000 | 35億3904万 | +0.91% | 10.37 | 1.12 |
| 03/17 | 1,879 | 1,894 | 1,859 | 1,885 | +1.56% | 900 | 35億3154万 | +0.75% | 10.35 | 1.12 |
| 03/16 | 1,869 | 1,869 | 1,816 | 1,856 | -1.01% | 800 | 34億7721万 | -0.75% | 10.19 | 1.1 |
| 03/13 | 1,823 | 1,875 | 1,823 | 1,875 | +2.85% | 500 | 35億1281万 | +0.43% | 10.29 | 1.12 |
| 03/12 | 1,816 | 1,847 | 1,810 | 1,823 | -1.78% | 8,400 | 34億1539万 | -2.15% | 10.01 | 1.08 |
| 03/11 | 1,836 | 1,865 | 1,836 | 1,856 | +0.32% | 800 | 34億7721万 | -0.16% | 10.19 | 1.1 |
| 03/10 | 1,851 | 1,851 | 1,850 | 1,850 | +2.15% | 400 | 34億6597万 | -0.16% | 10.15 | 1.1 |
| 03/09 | 1,828 | 1,828 | 1,800 | 1,811 | -0.93% | 1,300 | 33億9290万 | -2% | 9.94 | 1.08 |
| 03/06 | 1,784 | 1,835 | 1,784 | 1,828 | +1.16% | 800 | 34億2475万 | -0.81% | 10.03 | 1.09 |
| 03/05 | 1,790 | 1,847 | 1,784 | 1,807 | +1.29% | 1,300 | 33億8541万 | -1.69% | 9.92 | 1.08 |
| 03/04 | 1,805 | 1,805 | 1,783 | 1,784 | -2.41% | 1,200 | 33億4232万 | -2.67% | 9.79 | 1.06 |
| 03/03 | 1,894 | 1,894 | 1,815 | 1,828 | -3.54% | 2,700 | 34億2475万 | -0.11% | 10.03 | 1.09 |
| 03/02 | 1,900 | 1,900 | 1,877 | 1,895 | +1.01% | 1,200 | 35億5028万 | +3.78% | 10.4 | 1.13 |
| 02/27 | 1,906 | 1,907 | 1,876 | 1,876 | -2.8% | 700 | 35億1468万 | +3.13% | 10.3 | 1.12 |
| 02/26 | 1,930 | 1,930 | 1,930 | 1,930 | -0.46% | 100 | 36億1585万 | +6.45% | 10.59 | 1.15 |
| 02/25 | 1,940 | 1,940 | 1,890 | 1,939 | +0.47% | 3,000 | 36億3271万 | +7.42% | 10.64 | 1.15 |
| 02/24 | 1,909 | 1,931 | 1,872 | 1,930 | -0.72% | 2,900 | 36億1585万 | +7.4% | 10.59 | 1.15 |
| 02/20 | 1,928 | 2,060 | 1,904 | 1,944 | +0.73% | 6,000 | 36億4208万 | +8.66% | 10.67 | 1.16 |
| 02/19 | 1,890 | 1,930 | 1,890 | 1,930 | +2.12% | 2,200 | 36億1585万 | +8.49% | 10.59 | 1.15 |
| 02/18 | 1,894 | 1,912 | 1,890 | 1,890 | +0.53% | 1,700 | 35億4091万 | +6.78% | 10.37 | 1.12 |
| 02/17 | 1,870 | 1,880 | 1,838 | 1,880 | +0.16% | 1,100 | 35億2218万 | +6.76% | 10.32 | 1.12 |
| 02/16 | 1,858 | 1,895 | 1,858 | 1,877 | -1.11% | 1,800 | 35億1655万 | +7.13% | 10.3 | 1.12 |
| 02/13 | 1,808 | 1,898 | 1,808 | 1,898 | +3.21% | 1,000 | 35億5590万 | +8.83% | 10.42 | 1.13 |
| 02/12 | 1,900 | 1,900 | 1,838 | 1,839 | -2.65% | 3,600 | 34億4536万 | +5.93% | 10.09 | 1.09 |
| 02/10 | 1,880 | 1,889 | 1,840 | 1,889 | +1.56% | 1,600 | 35億3904万 | +9.25% | 10.37 | 1.12 |
| 02/09 | 1,850 | 1,870 | 1,849 | 1,860 | +0.65% | 1,400 | 34億8471万 | +8.14% | 10.21 | 1.11 |
| 02/06 | 1,772 | 1,849 | 1,764 | 1,848 | +3.24% | 5,000 | 34億6222万 | +7.88% | 10.14 | 1.1 |
| 02/05 | 1,769 | 1,793 | 1,769 | 1,790 | +1.13% | 2,600 | 33億5356万 | +4.92% | 9.82 | 1.06 |
| 02/04 | 1,757 | 1,770 | 1,757 | 1,770 | +2.19% | 1,700 | 33億1609万 | +4% | 9.71 | 1.05 |
| 02/03 | 1,710 | 1,750 | 1,710 | 1,732 | +1.52% | 700 | 32億4490万 | +2% | 9.51 | 1.03 |
| 02/02 | 1,700 | 1,706 | 1,700 | 1,706 | -0.76% | 300 | 31億9619万 | +0.65% | 9.36 | 1.01 |
| 01/30 | 1,700 | 1,719 | 1,688 | 1,719 | +1.72% | 2,400 | 32億2054万 | +1.48% | 9.43 | 1.02 |
| 01/28 | 1,688 | 1,690 | 1,688 | 1,690 | +0.12% | 2,000 | 31億6621万 | -0.12% | 9.28 | 1.01 |
| 01/27 | 1,725 | 1,725 | 1,688 | 1,688 | -0.3% | 400 | 31億6246万 | -0.18% | 9.26 | 1 |
| 01/26 | 1,705 | 1,715 | 1,693 | 1,693 | -0.7% | 1,400 | 31億7183万 | +0.18% | 9.29 | 1.01 |
| 01/23 | 1,725 | 1,725 | 1,705 | 1,705 | -1.04% | 1,800 | 31億9431万 | +1.01% | 9.36 | 1.01 |
| 01/22 | 1,722 | 1,727 | 1,722 | 1,723 | -0.52% | 800 | 32億2804万 | +2.19% | 9.46 | 1.03 |
| 01/21 | 1,712 | 1,732 | 1,712 | 1,732 | +1.23% | 1,000 | 32億4490万 | +2.91% | 9.51 | 1.03 |
| 01/20 | 1,744 | 1,744 | 1,705 | 1,711 | -1.78% | 3,100 | 32億555万 | +1.97% | 9.39 | 1.02 |
| 01/19 | 1,757 | 1,770 | 1,726 | 1,742 | +0.46% | 3,100 | 32億6363万 | +4% | 9.56 | 1.04 |
| 01/16 | 1,735 | 1,748 | 1,721 | 1,734 | -0.06% | 2,600 | 32億4864万 | +3.83% | 9.52 | 1.03 |
| 01/15 | 1,716 | 1,740 | 1,713 | 1,735 | +2% | 3,200 | 32億5052万 | +4.14% | 9.52 | 1.03 |
| 01/14 | 1,673 | 1,716 | 1,673 | 1,701 | +0.65% | 2,000 | 31億8682万 | +2.41% | 9.34 | 1.01 |
| 01/13 | 1,749 | 1,749 | 1,683 | 1,690 | +1.08% | 3,900 | 31億6621万 | +1.93% | 9.28 | 1.01 |
| 01/09 | 1,664 | 1,694 | 1,664 | 1,672 | +0.48% | 700 | 31億3249万 | +1.03% | 9.18 | 0.99 |
| 01/08 | 1,660 | 1,664 | 1,660 | 1,664 | -0.24% | 700 | 31億1750万 | +0.6% | 9.13 | 0.99 |
| 01/07 | 1,685 | 1,685 | 1,665 | 1,668 | -1.48% | 1,400 | 31億2499万 | +1.03% | 9.15 | 0.99 |
| 01/06 | 1,669 | 1,693 | 1,669 | 1,693 | +1.44% | 1,100 | 31億7183万 | +2.67% | 9.29 | 1.01 |
| 01/05 | 1,669 | 1,700 | 1,669 | 1,669 | +0.12% | 1,700 | 31億2687万 | +1.52% | 9.16 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 1,682 | 1,682 | 1,667 | 1,667 | -0.77% | 500 | 31億2312万 | +1.58% | 9.15 | 1.04 |
| 12/29 | 1,680 | 1,686 | 1,680 | 1,680 | 0% | 1,000 | 31億4748万 | +2.5% | 9.22 | 1.05 |
| 12/26 | 1,680 | 1,695 | 1,670 | 1,680 | 0% | 600 | 31億4748万 | +2.69% | 9.22 | 1.05 |
| 12/25 | 1,697 | 1,697 | 1,680 | 1,680 | +0.06% | 2,000 | 31億4748万 | +2.82% | 9.22 | 1.05 |
| 12/24 | 1,677 | 1,679 | 1,677 | 1,679 | +0.78% | 200 | 31億4560万 | +2.88% | 9.22 | 1.05 |
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 | |
| 2014年 3月期 | 2,573 6/14 | 801 9/2 | 3,329,200 6/14 | 41億1680万 | 12億8160万 | 16億2991万 3/31 |
| 2015年 3月期 | 2,255 9/3 | 800 5/14 | 610,400 8/28 | 42億2474万 | 14億9880万 | 21億7509万 3/31 |
| 2016年 3月期 | 1,250 5/26 | 803 2/12 | 43,800 8/31 | 23億4187万 | 15億442万 | 15億9057万 3/31 |
| 2017年 3月期 | 1,160 3/21 | 815 9/14 | 34,500 2/6 | 21億7326万 | 15億2690万 | 21億764万 3/31 |
| 2018年 3月期 | 1,200 1/29 1/26 他2件 | 980 4/13 | 27,700 12/19 | 22億4820万 | 18億3603万 | 20億9444万 3/30 |
| 2019年 3月期 | 1,259 4/26 | 975 12/26 | 21,400 4/26 | 23億5873万 | 18億2666万 | 19億2958万 3/29 |
| 2020年 3月期 | 1,125 1/22 1/8 | 835 3/17 | 20,200 2/12 | 21億768万 | 15億6437万 | 16億4857万 3/31 |
| 2021年 3月期 | 1,300 3/30 | 850 4/6 | 14,200 12/8 | 24億3555万 | 15億9247万 | 22億8734万 3/31 |
| 2022年 3月期 | 1,216 4/1 | 1,069 3/30 | 18,300 4/7 | 22億7817万 | 20億277万 | 20億4006万 3/31 |
| 2023年 3月期 | 1,305 9/6 | 1,021 12/23 | 48,600 9/6 | 24億4491万 | 19億1284万 | 20億1009万 3/31 |
| 2024年 3月期 | 1,420 9/11 | 1,070 4/17 | 64,000 9/11 | 26億6037万 | 20億464万 | 25億1000万 3/29 |
| 2025年 3月期 | 1,529 2/7 | 1,150 8/6 | 29,800 9/19 4/3 | 28億6458万 | 21億5452万 | 27億8268万 3/31 |
| 2026年 3月期 | 2,089 3/31 | 1,390 4/7 | 156,700 6/4 | 39億1374万 | 26億416万 | 36億6755万 3/31 |
| 最新 | 1,710 2026/5/29 | 1,200 | 32億368万 | |||
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。
