日立建機（6305）の時価総額の推移
- 2010年3月31日
- 4751億8911万
- 2011年3月31日
- 4480億8462万
- 2012年3月30日
- 3938億7563万
- 2013年3月29日
- 4362億5329万
- 2014年3月31日
- 4224億6991万
- 2015年3月31日
- 4468億3732万
- 2016年3月31日
- 3802億4181万
- 2017年3月31日
- 5901億3431万
- 2018年3月30日
- 8729億5726万
- 2019年3月29日
- 6245億6706万
- 2020年3月31日
- 4654億9779万
- 2021年3月31日
- 7538億5130万
- 2022年3月31日
- 6794億2225万
- 2023年3月31日
- 6538億9713万
- 2024年3月29日
- 9610億6866万
- 2025年3月31日
- 8395億4095万
- 2026年3月31日
- 1兆1213億
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 5,165 | 5,415 | 5,139 | 5,385 | +5.71% | 1,194,600 | 1兆1583億 | +1.97% | 14.32 | 1.27 |
| 06/02 | 4,975 | 5,152 | 4,890 | 5,094 | -0.12% | 1,222,500 | 1兆957億 | -3.61% | 13.55 | 1.2 |
| 06/01 | 5,119 | 5,154 | 5,074 | 5,100 | -1.9% | 926,200 | 1兆970億 | -3.72% | 13.56 | 1.21 |
| 05/29 | 5,151 | 5,278 | 5,142 | 5,199 | -0.55% | 1,575,900 | 1兆1183億 | -2.15% | 13.83 | 1.23 |
| 05/28 | 5,236 | 5,280 | 5,109 | 5,228 | +0.11% | 1,163,100 | 1兆1246億 | -1.77% | 13.9 | 1.24 |
| 05/27 | 5,199 | 5,340 | 5,172 | 5,222 | +2.41% | 2,016,800 | 1兆1233億 | -1.99% | 13.89 | 1.23 |
| 05/26 | 5,058 | 5,130 | 5,045 | 5,099 | +0.99% | 1,010,900 | 1兆968億 | -4.53% | 13.56 | 1.21 |
| 05/25 | 5,052 | 5,067 | 4,991 | 5,049 | +1.34% | 1,999,200 | 1兆861億 | -5.87% | 13.43 | 1.19 |
| 05/22 | 4,986 | 5,034 | 4,960 | 4,982 | -0.1% | 1,186,500 | 1兆717億 | -7.54% | 13.25 | 1.18 |
| 05/21 | 4,982 | 5,032 | 4,939 | 4,987 | +1.53% | 944,400 | 1兆727億 | -7.9% | 13.26 | 1.18 |
| 05/20 | 5,003 | 5,038 | 4,882 | 4,912 | -2.85% | 1,732,000 | 1兆566億 | -9.77% | 13.06 | 1.16 |
| 05/19 | 5,170 | 5,178 | 5,001 | 5,056 | +0.08% | 1,085,100 | 1兆876億 | -7.65% | 13.44 | 1.19 |
| 05/18 | 5,247 | 5,274 | 5,052 | 5,052 | -3.33% | 2,053,400 | 1兆867億 | -8.16% | 13.43 | 1.19 |
| 05/15 | 5,300 | 5,337 | 5,205 | 5,226 | -1.41% | 1,570,800 | 1兆1241億 | -5.19% | 13.9 | 1.24 |
| 05/14 | 5,359 | 5,420 | 5,298 | 5,301 | +0.21% | 2,341,200 | 1兆1403億 | -3.93% | 14.1 | 1.25 |
| 05/13 | 5,143 | 5,326 | 5,143 | 5,290 | -2.81% | 4,500,300 | 1兆1379億 | -4.22% | 14.07 | 1.25 |
| 05/12 | 5,674 | 5,765 | 5,180 | 5,443 | -4.07% | 1,624,900 | 1兆1708億 | -1.54% | 14.47 | 1.29 |
| 05/11 | 5,676 | 5,701 | 5,607 | 5,674 | -0.09% | 940,900 | 1兆2205億 | +2.59% | 15.09 | 1.34 |
| 05/08 | 5,538 | 5,718 | 5,494 | 5,679 | +2.86% | 1,532,800 | 1兆2216億 | +2.97% | 15.1 | 1.34 |
| 05/07 | 5,720 | 5,723 | 5,407 | 5,521 | -0.36% | 1,493,800 | 1兆1876億 | +0.44% | 14.68 | 1.3 |
| 05/01 | 5,450 | 5,568 | 5,419 | 5,541 | +1.26% | 751,400 | 1兆1919億 | +0.78% | 14.73 | 1.31 |
| 04/30 | 5,619 | 5,653 | 5,422 | 5,472 | -3.05% | 1,517,800 | 1兆1771億 | -0.45% | 14.55 | 1.29 |
| 04/28 | 5,532 | 5,688 | 5,485 | 5,644 | +3.9% | 1,474,700 | 1兆2141億 | +2.62% | 15.01 | 1.33 |
| 04/27 | 5,243 | 5,658 | 5,223 | 5,432 | -0.2% | 1,690,900 | 1兆1685億 | -1.06% | 14.44 | 1.28 |
| 04/24 | 5,567 | 5,570 | 5,398 | 5,443 | -0.86% | 1,031,600 | 1兆1708億 | -0.68% | 14.47 | 1.29 |
| 04/23 | 5,465 | 5,567 | 5,419 | 5,490 | +1.89% | 1,166,000 | 1兆1809億 | +0.2% | 14.6 | 1.3 |
| 04/22 | 5,485 | 5,505 | 5,361 | 5,388 | -1.98% | 572,900 | 1兆1590億 | -1.86% | 14.33 | 1.27 |
| 04/21 | 5,484 | 5,539 | 5,428 | 5,497 | +1.23% | 690,100 | 1兆1824億 | -0.04% | 14.62 | 1.3 |
| 04/20 | 5,460 | 5,470 | 5,420 | 5,430 | +1.21% | 760,600 | 1兆1680億 | -1.45% | 14.44 | 1.28 |
| 04/17 | 5,500 | 5,502 | 5,365 | 5,365 | -3.33% | 1,311,700 | 1兆1540億 | -2.97% | 14.27 | 1.27 |
| 04/16 | 5,627 | 5,665 | 5,522 | 5,550 | -2.34% | 807,300 | 1兆1938億 | -0.07% | 14.76 | 1.31 |
| 04/15 | 5,643 | 5,692 | 5,579 | 5,683 | +0.76% | 688,800 | 1兆2224億 | +1.92% | 15.11 | 1.34 |
| 04/14 | 5,719 | 5,726 | 5,595 | 5,640 | -0.32% | 730,500 | 1兆2132億 | +0.95% | 15 | 1.33 |
| 04/13 | 5,642 | 5,749 | 5,621 | 5,658 | -0.86% | 563,400 | 1兆2171億 | +1.31% | 15.05 | 1.34 |
| 04/10 | 5,740 | 5,773 | 5,650 | 5,707 | +0.25% | 781,900 | 1兆2276億 | +1.91% | 15.18 | 1.35 |
| 04/09 | 5,749 | 5,759 | 5,669 | 5,693 | -0.25% | 621,600 | 1兆2246億 | +1.39% | 15.14 | 1.35 |
| 04/08 | 5,717 | 5,735 | 5,634 | 5,707 | +7.33% | 1,319,800 | 1兆2276億 | +1.42% | 15.18 | 1.35 |
| 04/07 | 5,384 | 5,408 | 5,294 | 5,317 | -1.15% | 633,100 | 1兆1437億 | -6.01% | 14.14 | 1.26 |
| 04/06 | 5,449 | 5,484 | 5,373 | 5,379 | -1.18% | 520,300 | 1兆1571億 | -5.96% | 14.3 | 1.27 |
| 04/03 | 5,428 | 5,465 | 5,404 | 5,443 | +0.89% | 429,400 | 1兆1708億 | -5.93% | 14.47 | 1.29 |
| 04/02 | 5,619 | 5,635 | 5,367 | 5,395 | -2.25% | 724,100 | 1兆1605億 | -7.68% | 14.35 | 1.27 |
| 04/01 | 5,553 | 5,553 | 5,418 | 5,519 | +4.7% | 910,000 | 1兆1872億 | -6.46% | 14.68 | 1.3 |
| 03/31 | 5,150 | 5,386 | 5,148 | 5,271 | +0.44% | 1,029,400 | 1兆1338億 | -11.28% | 15.32 | 1.25 |
| 03/30 | 5,141 | 5,248 | 5,100 | 5,248 | -5.29% | 1,134,700 | 1兆1289億 | -12.42% | 15.25 | 1.24 |
| 03/27 | 5,520 | 5,565 | 5,447 | 5,541 | +0.4% | 760,500 | 1兆1919億 | -8.35% | 16.1 | 1.31 |
| 03/26 | 5,590 | 5,636 | 5,460 | 5,519 | -0.22% | 730,800 | 1兆1872億 | -9.24% | 16.04 | 1.3 |
| 03/25 | 5,532 | 5,555 | 5,494 | 5,531 | +2.48% | 720,100 | 1兆1898億 | -9.65% | 16.08 | 1.31 |
| 03/24 | 5,319 | 5,397 | 5,257 | 5,397 | +4.17% | 812,400 | 1兆1609億 | -12.46% | 15.69 | 1.28 |
| 03/23 | 5,132 | 5,259 | 5,082 | 5,181 | -4.62% | 922,200 | 1兆1145億 | -16.58% | 15.06 | 1.22 |
| 03/19 | 5,498 | 5,532 | 5,420 | 5,432 | -5.48% | 1,061,900 | 1兆1685億 | -13.3% | 15.79 | 1.28 |
| 03/18 | 5,696 | 5,747 | 5,632 | 5,747 | +1.95% | 910,000 | 1兆2362億 | -8.91% | 16.7 | 1.36 |
| 03/17 | 5,859 | 5,881 | 5,635 | 5,637 | -2.12% | 796,800 | 1兆2126億 | -11.07% | 16.38 | 1.33 |
| 03/16 | 5,840 | 5,915 | 5,745 | 5,759 | -2.69% | 822,500 | 1兆2388億 | -9.44% | 16.74 | 1.36 |
| 03/13 | 5,873 | 5,953 | 5,850 | 5,918 | -0.92% | 833,600 | 1兆2730億 | -7.15% | 17.2 | 1.4 |
| 03/12 | 6,014 | 6,071 | 5,898 | 5,973 | -2.31% | 784,800 | 1兆2848億 | -6.32% | 17.36 | 1.41 |
| 03/11 | 6,058 | 6,180 | 6,050 | 6,114 | +2.88% | 1,034,200 | 1兆3152億 | -3.87% | 17.77 | 1.44 |
| 03/10 | 5,828 | 5,944 | 5,733 | 5,943 | +6.14% | 1,257,500 | 1兆2784億 | -6.02% | 17.27 | 1.4 |
| 03/09 | 5,664 | 5,708 | 5,440 | 5,599 | -7.06% | 1,379,200 | 1兆2044億 | -10.96% | 16.27 | 1.32 |
| 03/06 | 5,994 | 6,055 | 5,883 | 6,024 | -1.15% | 904,800 | 1兆2958億 | -3.92% | 17.51 | 1.42 |
| 03/05 | 6,234 | 6,327 | 6,058 | 6,094 | +1.77% | 982,600 | 1兆3109億 | -2.2% | 17.71 | 1.44 |
| 03/04 | 6,297 | 6,359 | 5,935 | 5,988 | -7.26% | 1,163,300 | 1兆2881億 | -3.28% | 17.4 | 1.42 |
| 03/03 | 6,799 | 6,835 | 6,457 | 6,457 | -6.41% | 1,089,800 | 1兆3889億 | +4.92% | 18.77 | 1.53 |
| 03/02 | 6,982 | 6,995 | 6,793 | 6,899 | -1.82% | 1,212,400 | 1兆4840億 | +13.02% | 20.05 | 1.63 |
| 02/27 | 7,220 | 7,225 | 6,972 | 7,027 | +2.21% | 1,604,900 | 1兆5116億 | +16.42% | 20.42 | 1.66 |
| 02/26 | 6,990 | 7,018 | 6,847 | 6,875 | +1.01% | 1,415,200 | 1兆4789億 | +15.35% | 19.98 | 1.62 |
| 02/25 | 6,750 | 6,855 | 6,676 | 6,806 | +3.84% | 1,198,500 | 1兆4640億 | +15.47% | 19.78 | 1.61 |
| 02/24 | 6,525 | 6,610 | 6,465 | 6,554 | +0.08% | 836,800 | 1兆4098億 | +12.36% | 19.05 | 1.55 |
| 02/20 | 6,639 | 6,648 | 6,503 | 6,549 | -0.56% | 1,254,300 | 1兆4087億 | +13.15% | 19.03 | 1.55 |
| 02/19 | 6,446 | 6,634 | 6,432 | 6,586 | +2.57% | 897,900 | 1兆4167億 | +14.76% | 19.14 | 1.56 |
| 02/18 | 6,545 | 6,579 | 6,405 | 6,421 | -1.8% | 974,900 | 1兆3812億 | +12.91% | 18.66 | 1.52 |
| 02/17 | 6,595 | 6,628 | 6,493 | 6,539 | -0.85% | 620,700 | 1兆4066億 | +16% | 19.01 | 1.55 |
| 02/16 | 6,609 | 6,723 | 6,580 | 6,595 | +0.47% | 937,700 | 1兆4186億 | +18.27% | 19.17 | 1.56 |
| 02/13 | 6,618 | 6,678 | 6,518 | 6,564 | +0.44% | 1,691,600 | 1兆4120億 | +19.13% | 19.08 | 1.55 |
| 02/12 | 6,621 | 6,686 | 6,371 | 6,535 | +0.21% | 1,435,400 | 1兆4057億 | +20.06% | 18.99 | 1.54 |
| 02/10 | 6,517 | 6,555 | 6,475 | 6,521 | +0.32% | 1,373,000 | 1兆4027億 | +21.37% | 18.95 | 1.54 |
| 02/09 | 6,510 | 6,530 | 6,328 | 6,500 | +6% | 2,059,000 | 1兆3982億 | +22.64% | 18.89 | 1.54 |
| 02/06 | 6,135 | 6,146 | 6,002 | 6,132 | -0.1% | 1,093,700 | 1兆3190億 | +17.36% | 17.82 | 1.45 |
| 02/05 | 6,026 | 6,189 | 5,925 | 6,138 | +2.71% | 2,014,200 | 1兆3203億 | +18.86% | 17.84 | 1.45 |
| 02/04 | 5,625 | 5,976 | 5,570 | 5,976 | +7.56% | 2,355,100 | 1兆2855億 | +17.11% | 17.37 | 1.41 |
| 02/03 | 5,359 | 5,567 | 5,283 | 5,556 | +6.46% | 1,655,500 | 1兆1951億 | +10.02% | 16.15 | 1.31 |
| 02/02 | 5,131 | 5,272 | 5,088 | 5,219 | +3.33% | 1,598,300 | 1兆1226億 | +4.09% | 15.17 | 1.23 |
| 01/30 | 4,936 | 5,068 | 4,908 | 5,051 | -1.67% | 2,213,800 | 1兆865億 | +1.2% | 14.68 | 1.19 |
| 01/29 | 5,073 | 5,152 | 5,027 | 5,137 | +1.74% | 1,169,700 | 1兆1050億 | +3.24% | 14.93 | 1.21 |
| 01/28 | 5,100 | 5,110 | 5,049 | 5,049 | -1.16% | 779,900 | 1兆861億 | +1.9% | 14.67 | 1.19 |
| 01/27 | 5,056 | 5,142 | 5,043 | 5,108 | +0.93% | 783,000 | 1兆988億 | +3.46% | 14.85 | 1.21 |
| 01/26 | 5,074 | 5,112 | 5,025 | 5,061 | -2.82% | 1,126,300 | 1兆886億 | +2.91% | 14.71 | 1.2 |
| 01/23 | 5,249 | 5,280 | 5,205 | 5,208 | +0.15% | 497,200 | 1兆1203億 | +6.31% | 15.14 | 1.23 |
| 01/22 | 5,223 | 5,249 | 5,178 | 5,200 | +1.5% | 795,600 | 1兆1185億 | +6.69% | 15.11 | 1.23 |
| 01/21 | 5,076 | 5,177 | 5,069 | 5,123 | -1.97% | 715,000 | 1兆1020億 | +5.63% | 14.89 | 1.21 |
| 01/20 | 5,273 | 5,291 | 5,215 | 5,226 | -0.89% | 566,600 | 1兆1241億 | +8.27% | 15.19 | 1.24 |
| 01/19 | 5,349 | 5,359 | 5,200 | 5,273 | -2.73% | 711,300 | 1兆1343億 | +9.81% | 15.33 | 1.25 |
| 01/16 | 5,343 | 5,458 | 5,327 | 5,421 | +1.63% | 939,100 | 1兆1661億 | +13.53% | 15.76 | 1.28 |
| 01/15 | 5,299 | 5,381 | 5,265 | 5,334 | +0.85% | 875,600 | 1兆1474億 | +12.46% | 15.5 | 1.26 |
| 01/14 | 5,195 | 5,306 | 5,178 | 5,289 | +2.52% | 811,900 | 1兆1377億 | +12.15% | 15.37 | 1.25 |
| 01/13 | 5,160 | 5,190 | 5,088 | 5,159 | +2.56% | 936,300 | 1兆1097億 | +9.93% | 14.99 | 1.22 |
| 01/09 | 4,973 | 5,057 | 4,946 | 5,030 | +1.7% | 980,000 | 1兆820億 | +7.66% | 14.62 | 1.19 |
| 01/08 | 4,855 | 4,985 | 4,855 | 4,946 | +1.52% | 1,400,700 | 1兆639億 | +6.25% | 14.38 | 1.17 |
| 01/07 | 4,780 | 4,893 | 4,744 | 4,872 | +1.78% | 764,700 | 1兆480億 | +4.95% | 14.16 | 1.15 |
| 01/06 | 4,760 | 4,814 | 4,755 | 4,787 | +1.85% | 1,005,100 | 1兆297億 | +3.41% | 13.91 | 1.13 |
| 01/05 | 4,750 | 4,752 | 4,653 | 4,700 | +1.51% | 725,700 | 1兆110億 | +1.78% | 13.66 | 1.11 |
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 | 2,577 1/12 | 1,252 4/28 | 12,471,600 1/28 | - | - | 4751億8911万 3/31 |
| 2011年 3月期 | 2,360 4/6 | 1,572 7/6 | 5,963,000 3/14 | 5076億7148万 | 3381億6083万 | 4480億8462万 3/31 |
| 2012年 3月期 | 2,149 4/4 | 1,186 9/26 | 7,610,700 3/9 | 4622億8221万 | 2551億2643万 | 3938億7563万 3/30 |
| 2013年 3月期 | 2,250 2/4 | 1,203 10/10 | 6,263,200 5/18 | 4840億883万 | 2587億8339万 | 4362億5329万 3/29 |
| 2014年 3月期 | 2,899 5/23 | 1,837 2/6 | 4,264,400 10/29 | 6236億1849万 | 3951億6632万 | 4224億6991万 3/31 |
| 2015年 3月期 | 2,780 12/8 | 1,799 5/21 | 4,324,100 1/29 | 5980億1980万 | 3869億9195万 | 4468億3732万 3/31 |
| 2016年 3月期 | 2,302 5/28 | 1,475 2/12 | 10,850,400 1/29 | 4951億9481万 | 3172億9468万 | 3802億4181万 3/31 |
| 2017年 3月期 | 2,934 3/17 | 1,377 7/8 | 4,702,500 4/28 | 6311億4752万 | 2962億1340万 | 5901億3431万 3/31 |
| 2018年 3月期 | 4,935 1/31 | 2,528 4/20 | 5,125,700 1/30 | 1兆615億 | 5438億1081万 | 8729億5726万 3/30 |
| 2019年 3月期 | 4,410 4/24 | 2,379 1/4 | 3,566,300 10/26 | 9486億5731万 | 5117億5867万 | 6245億6706万 3/29 |
| 2020年 3月期 | 3,390 1/10 | 1,840 3/19 | 2,857,400 4/25 | 7292億3997万 | 3958億1166万 | 4654億9779万 3/31 |
| 2021年 3月期 | 3,835 9/30 | 2,040 4/1 | 5,731,100 10/23 | 8249億6617万 | 4388億3467万 | 7538億5130万 3/31 |
| 2022年 3月期 | 3,785 11/1 | 2,642 3/8 | 5,968,100 1/14 | 8142億1041万 | 5683億3393万 | 6794億2225万 3/31 |
| 2023年 3月期 | 3,450 6/9 | 2,595 10/13 | 2,850,000 4/28 | 7421億4688万 | 5582億2352万 | 6538億9713万 3/31 |
| 2024年 3月期 | 4,927 9/20 | 2,934 4/6 | 4,388,600 10/27 | 1兆598億 | 6311億4752万 | 9610億6866万 3/29 |
| 2025年 3月期 | 4,900 4/12 | 2,897 8/5 | 8,822,500 2/28 | 1兆540億 | 6231億8826万 | 8395億4095万 3/31 |
| 2026年 3月期 | 7,225 2/27 | 3,232 4/7 | 6,701,500 11/5 | 1兆5542億 | 6952億5180万 | 1兆1213億 3/31 |
| 最新 | 5,385 2026/6/3 | 1,194,600 | 1兆1583億 | |||
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。
