ハーモニック・ドライブ・システムズ（6324）の時価総額の推移
- 2010年3月31日
- 343億9743万
- 2011年3月31日
- 672億7873万
- 2012年3月30日
- 658億5076万
- 2013年3月29日
- 533億4385万
- 2014年3月31日
- 950億7793万
- 2015年3月31日
- 2427億3233万
- 2016年3月31日
- 2637億807万
- 2017年3月31日
- 3210億4786万
- 2018年3月30日
- 5881億6819万
- 2019年3月29日
- 3648億3743万
- 2020年3月31日
- 4548億4350万
- 2021年3月31日
- 7200億4798万
- 2022年3月31日
- 4062億3013万
- 2023年3月31日
- 4178億802万
- 2024年3月29日
- 3784億8072万
- 2025年3月31日
- 2998億9508万
- 2026年3月31日
- 3280億2042万
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 6,610 | 6,660 | 6,360 | 6,510 | 0% | 851,300 | 6270億1325万 | -2.84% | 102.71 | 7.57 |
| 08/14 | 6,750 | 6,890 | 6,380 | 6,510 | -3.56% | 1,310,400 | 6270億1325万 | -3.41% | 102.71 | 7.57 |
| 08/13 | 6,450 | 6,800 | 6,360 | 6,750 | +5.47% | 1,316,500 | 6501億2895万 | -0.49% | 106.5 | 7.85 |
| 08/12 | 6,480 | 6,510 | 6,230 | 6,400 | +0.31% | 1,353,700 | 6164億1856万 | -6.3% | 100.98 | 7.44 |
| 08/10 | 6,890 | 7,160 | 6,310 | 6,380 | -10.89% | 2,190,600 | 6144億9225万 | -7.94% | 100.66 | 7.42 |
| 08/07 | 7,150 | 7,270 | 6,770 | 7,160 | +0.42% | 1,660,300 | 6896億1826万 | +1.88% | 112.97 | 8.33 |
| 08/06 | 7,400 | 7,480 | 6,980 | 7,130 | -3.52% | 1,543,600 | 6867億2880万 | +0.89% | 112.5 | 8.29 |
| 08/05 | 7,000 | 7,430 | 6,940 | 7,390 | +8.04% | 1,729,900 | 7117億7080万 | +4.06% | 116.6 | 8.6 |
| 08/04 | 6,500 | 6,950 | 6,460 | 6,840 | +8.06% | 1,903,200 | 6587億9733万 | -3.91% | 107.92 | 7.96 |
| 08/03 | 5,960 | 6,390 | 5,850 | 6,330 | +3.09% | 1,592,300 | 6096億7648万 | -11.22% | 99.87 | 7.36 |
| 07/31 | 6,100 | 6,300 | 5,880 | 6,140 | +11.64% | 1,957,700 | 5913億7655万 | -14.25% | 96.88 | 7.14 |
| 07/30 | 5,350 | 5,810 | 5,270 | 5,500 | +1.1% | 1,843,700 | 5297億3470万 | -23.94% | 86.78 | 6.4 |
| 07/29 | 5,790 | 5,930 | 5,260 | 5,440 | -5.88% | 2,131,400 | 5239億5577万 | -25.72% | 85.83 | 6.33 |
| 07/28 | 6,240 | 6,270 | 5,660 | 5,780 | -12.29% | 2,057,600 | 5567億301万 | -22.04% | 91.2 | 6.72 |
| 07/27 | 6,660 | 6,820 | 6,360 | 6,590 | +0.46% | 1,276,500 | 6347億1848万 | -12.51% | 103.98 | 7.67 |
| 07/24 | 6,770 | 6,840 | 6,490 | 6,560 | -4.51% | 918,000 | 6318億2902万 | -13.45% | 103.5 | 7.63 |
| 07/23 | 6,900 | 7,130 | 6,850 | 6,870 | -0.15% | 1,075,800 | 6616億8679万 | -9.93% | 108.39 | 7.99 |
| 07/22 | 6,750 | 7,180 | 6,730 | 6,880 | +4.72% | 1,683,000 | 6626億4995万 | -10.25% | 108.55 | 8 |
| 07/21 | 6,480 | 6,630 | 6,180 | 6,570 | +1.55% | 1,489,000 | 6327億9217万 | -14.35% | 103.66 | 7.64 |
| 07/17 | 6,900 | 6,910 | 6,330 | 6,470 | -10.14% | 2,014,400 | 6231億6063万 | -15.79% | 102.08 | 7.53 |
| 07/16 | 7,220 | 7,320 | 7,060 | 7,200 | -3.1% | 1,306,900 | 6934億7088万 | -6.32% | 113.6 | 8.38 |
| 07/15 | 7,660 | 7,680 | 7,100 | 7,430 | -1.46% | 1,285,400 | 7156億2342万 | -2.86% | 117.23 | 8.64 |
| 07/14 | 7,220 | 7,550 | 6,810 | 7,540 | +4.14% | 2,312,400 | 7262億1811万 | -0.82% | 118.96 | 8.77 |
| 07/13 | 7,950 | 8,070 | 6,990 | 7,240 | -8.12% | 1,968,500 | 6973億2349万 | -4.5% | 114.23 | 8.42 |
| 07/10 | 7,700 | 8,200 | 7,610 | 7,880 | +4.93% | 1,638,100 | 7589億6535万 | +3.99% | 124.33 | 9.17 |
| 07/09 | 7,650 | 7,930 | 7,440 | 7,510 | -1.05% | 1,489,700 | 7233億2865万 | -0.48% | 118.49 | 8.74 |
| 07/08 | 7,820 | 8,090 | 7,530 | 7,590 | -4.41% | 2,271,200 | 7310億3388万 | +0.9% | 119.75 | 8.83 |
| 07/07 | 8,590 | 8,730 | 7,890 | 7,940 | -10.69% | 2,481,700 | 7647億4427万 | +5.66% | 125.28 | 9.24 |
| 07/06 | 8,800 | 9,150 | 8,430 | 8,890 | +0.57% | 2,883,200 | 8562億4390万 | +18.82% | 140.26 | 10.34 |
| 07/03 | 7,840 | 8,840 | 7,470 | 8,840 | +8.73% | 4,155,900 | 8514億2813万 | +18.85% | 139.48 | 10.28 |
| 07/02 | 7,800 | 8,470 | 7,690 | 8,130 | +1.5% | 2,363,700 | 7830億4420万 | +9.92% | 128.27 | 9.46 |
| 07/01 | 7,800 | 8,080 | 7,680 | 8,010 | +2.82% | 1,619,600 | 7714億8635万 | +8.57% | 126.38 | 9.32 |
| 06/30 | 7,520 | 7,970 | 7,280 | 7,790 | +9.41% | 1,892,200 | 7502億9696万 | +5.67% | 122.91 | 9.06 |
| 06/29 | 7,070 | 7,130 | 6,650 | 7,120 | +0.28% | 1,471,200 | 6857億6564万 | -3.52% | 112.34 | 8.28 |
| 06/26 | 7,690 | 7,910 | 7,070 | 7,100 | -10.13% | 1,548,200 | 6838億3934万 | -4.08% | 112.02 | 8.26 |
| 06/25 | 8,050 | 8,050 | 7,720 | 7,900 | +0.89% | 1,401,400 | 7608億9166万 | +6.79% | 124.64 | 9.19 |
| 06/24 | 7,750 | 8,070 | 7,420 | 7,830 | +1.69% | 2,023,600 | 7541億4958万 | +6.62% | 123.54 | 9.11 |
| 06/23 | 8,640 | 8,750 | 7,650 | 7,700 | -11.6% | 2,282,200 | 7416億2858万 | +5.94% | 121.49 | 8.96 |
| 06/22 | 8,220 | 8,870 | 8,170 | 8,710 | +12.1% | 2,503,800 | 8389億713万 | +20.96% | 137.42 | 10.13 |
| 06/19 | 7,920 | 7,980 | 7,630 | 7,770 | 0% | 1,420,100 | 7483億7065万 | +9.05% | 122.59 | 9.04 |
| 06/18 | 7,950 | 8,240 | 7,770 | 7,770 | -1.02% | 2,523,400 | 7483億7065万 | +9.47% | 122.59 | 9.04 |
| 06/17 | 7,280 | 7,890 | 7,190 | 7,850 | +12.14% | 1,930,000 | 7560億7589万 | +11.44% | 123.86 | 9.13 |
| 06/16 | 6,970 | 7,160 | 6,730 | 7,000 | +2.04% | 1,234,800 | 6742億780万 | -0.13% | 110.44 | 8.14 |
| 06/15 | 6,920 | 6,920 | 6,760 | 6,860 | +4.73% | 883,100 | 6607億2364万 | -1.9% | 108.24 | 7.98 |
| 06/12 | 6,580 | 6,890 | 6,520 | 6,550 | +4.3% | 1,375,700 | 6308億6587万 | -6.09% | 103.34 | 7.62 |
| 06/11 | 5,960 | 6,300 | 5,770 | 6,280 | +0.64% | 1,320,000 | 6048億6071万 | -9.8% | 99.08 | 7.3 |
| 06/10 | 6,710 | 6,750 | 6,100 | 6,240 | -11.24% | 2,016,000 | 6010億809万 | -10.07% | 98.45 | 7.26 |
| 06/09 | 7,220 | 7,280 | 6,900 | 7,030 | -1.82% | 1,617,300 | 6770億9726万 | +1.94% | 110.92 | 8.18 |
| 06/08 | 6,540 | 7,440 | 6,420 | 7,160 | +0.99% | 2,627,000 | 6896億1826万 | +4.94% | 112.97 | 8.33 |
| 06/05 | 6,790 | 7,220 | 6,550 | 7,090 | +2.6% | 1,708,900 | 6828億7618万 | +5.4% | 111.86 | 8.25 |
| 06/04 | 7,300 | 7,450 | 6,830 | 6,910 | -6.75% | 1,989,400 | 6655億3941万 | +4.1% | 109.02 | 8.04 |
| 06/03 | 7,400 | 7,720 | 7,110 | 7,410 | +4.22% | 1,616,200 | 7136億9711万 | +13.48% | 116.91 | 8.62 |
| 06/02 | 7,560 | 7,560 | 6,890 | 7,110 | -8.61% | 2,729,400 | 6848億249万 | +11.02% | 112.18 | 8.27 |
| 06/01 | 7,600 | 8,140 | 7,500 | 7,780 | -0.26% | 1,725,100 | 7493億3381万 | +23.59% | 122.75 | 9.05 |
| 05/29 | 7,880 | 7,970 | 7,540 | 7,800 | +1.43% | 1,663,800 | 7512億6012万 | +26.54% | 123.07 | 9.07 |
| 05/28 | 7,420 | 7,870 | 7,320 | 7,690 | -2.04% | 1,654,400 | 7406億6542万 | +27.49% | 121.33 | 8.94 |
| 05/27 | 8,300 | 8,400 | 7,730 | 7,850 | -1.88% | 1,817,400 | 7560億7589万 | +33.01% | 123.86 | 9.13 |
| 05/26 | 7,810 | 8,080 | 7,470 | 8,000 | +4.44% | 1,867,600 | 7705億2320万 | +38.5% | 126.22 | 9.31 |
| 05/25 | 7,500 | 7,850 | 7,420 | 7,660 | +9.27% | 1,849,300 | 7377億7596万 | +36.06% | 120.86 | 8.91 |
| 05/22 | 6,700 | 7,180 | 6,640 | 7,010 | +7.02% | 1,907,200 | 6751億7095万 | +27.78% | 110.6 | 8.15 |
| 05/21 | 6,180 | 6,590 | 6,150 | 6,550 | +10.64% | 1,534,900 | 6308億6587万 | +21.93% | 103.34 | 7.62 |
| 05/20 | 5,950 | 6,050 | 5,800 | 5,920 | -1.82% | 1,680,400 | 5701億8716万 | +12.33% | 93.4 | 6.89 |
| 05/19 | 6,700 | 6,720 | 5,920 | 6,030 | -11.32% | 3,468,300 | 5807億8186万 | +16.16% | 95.14 | 7.01 |
| 05/18 | 6,980 | 7,070 | 6,640 | 6,800 | -4.23% | 1,684,000 | 6549億4472万 | +32.92% | 107.29 | 7.91 |
| 05/15 | 6,930 | 7,380 | 6,680 | 7,100 | +10.42% | 3,213,500 | 6838億3934万 | +42.11% | 112.02 | 8.26 |
| 05/14 | 6,970 | 7,230 | 6,430 | 6,430 | -7.75% | 5,545,500 | 6193億802万 | +32.17% | 101.45 | 7.48 |
| 05/13 | 6,440 | 7,060 | 6,440 | 6,970 | +5.61% | 3,123,000 | 6713億1833万 | +46.52% | 109.97 | 8.11 |
| 05/12 | 6,540 | 6,750 | 6,390 | 6,600 | +3.13% | 1,716,200 | 6356億8164万 | +42.86% | 104.13 | 7.68 |
| 05/11 | 6,430 | 6,560 | 6,300 | 6,400 | +2.73% | 1,981,700 | 6164億1856万 | +42.13% | 100.98 | 7.44 |
| 05/08 | 5,610 | 6,280 | 5,590 | 6,230 | +9.11% | 2,170,200 | 6000億4494万 | +42.08% | 98.3 | 7.25 |
| 05/07 | 5,480 | 5,750 | 5,420 | 5,710 | +10.87% | 1,617,200 | 5499億6093万 | +33.16% | 90.09 | 6.64 |
| 05/01 | 5,120 | 5,290 | 5,070 | 5,150 | -1.34% | 1,245,100 | 4960億2431万 | +21.98% | 81.26 | 5.99 |
| 04/30 | 4,745 | 5,310 | 4,745 | 5,220 | +10.01% | 2,526,800 | 5027億6638万 | +24.94% | 82.36 | 6.07 |
| 04/28 | 4,880 | 4,930 | 4,705 | 4,745 | -2.87% | 1,778,700 | 4570億1657万 | +14.84% | 74.87 | 5.52 |
| 04/27 | 4,475 | 4,895 | 4,380 | 4,885 | +16.45% | 3,690,800 | 4705億72万 | +19.2% | 77.07 | 5.68 |
| 04/24 | 4,285 | 4,330 | 4,190 | 4,195 | -1.76% | 667,900 | 4040億4310万 | +3.45% | 66.19 | 4.88 |
| 04/23 | 4,385 | 4,465 | 4,245 | 4,270 | -2.62% | 979,000 | 4112億6675万 | +5.35% | 67.37 | 4.97 |
| 04/22 | 4,355 | 4,425 | 4,315 | 4,385 | -2.34% | 972,800 | 4223億4302万 | +8.11% | 69.19 | 5.1 |
| 04/21 | 4,685 | 4,710 | 4,455 | 4,490 | -0.55% | 1,114,800 | 4324億5614万 | +10.92% | 70.84 | 5.22 |
| 04/20 | 4,500 | 4,675 | 4,470 | 4,515 | +1.92% | 1,151,600 | 4348億6403万 | +11.76% | 71.24 | 5.25 |
| 04/17 | 4,585 | 4,585 | 4,420 | 4,430 | -5.64% | 1,368,200 | 4266億7722万 | +10.01% | 69.9 | 5.15 |
| 04/16 | 4,540 | 4,815 | 4,520 | 4,695 | +7.93% | 3,199,400 | 4522億80万 | +16.79% | 74.08 | 5.46 |
| 04/15 | 4,220 | 4,405 | 4,220 | 4,350 | +6.62% | 1,790,000 | 4189億7199万 | +8.72% | 68.63 | 5.06 |
| 04/14 | 4,250 | 4,255 | 4,080 | 4,080 | -1.81% | 1,070,600 | 3929億6683万 | +2.33% | 64.37 | 4.75 |
| 04/13 | 4,005 | 4,225 | 3,990 | 4,155 | +4.14% | 1,436,300 | 4001億9048万 | +4.5% | 65.56 | 4.83 |
| 04/10 | 3,990 | 4,040 | 3,920 | 3,990 | +1.27% | 1,063,800 | 3842億9844万 | +0.25% | 62.95 | 4.64 |
| 04/09 | 4,115 | 4,140 | 3,935 | 3,940 | -5.17% | 1,104,400 | 3794億8267万 | -1.35% | 62.16 | 4.58 |
| 04/08 | 3,910 | 4,155 | 3,870 | 4,155 | +9.06% | 1,561,900 | 4001億9048万 | +3.72% | 65.56 | 4.83 |
| 04/07 | 3,850 | 3,870 | 3,755 | 3,810 | -0.52% | 744,000 | 3669億6167万 | -5.25% | 60.11 | 4.43 |
| 04/06 | 3,740 | 3,870 | 3,740 | 3,830 | +3.1% | 840,300 | 3688億8798万 | -5.57% | 60.43 | 4.46 |
| 04/03 | 3,685 | 3,725 | 3,600 | 3,715 | +4.21% | 1,028,000 | 3578億1171万 | -9.06% | 58.61 | 4.32 |
| 04/02 | 3,725 | 3,780 | 3,485 | 3,565 | -2.46% | 1,602,700 | 3433億6440万 | -13.47% | 56.25 | 4.15 |
| 04/01 | 3,655 | 3,670 | 3,550 | 3,655 | +5.48% | 1,399,400 | 3520億3278万 | -12.14% | 57.67 | 4.25 |
| 03/31 | 3,600 | 3,610 | 3,440 | 3,465 | -8.58% | 2,414,300 | 3337億3286万 | -17.44% | 203.88 | 4.08 |
| 03/30 | 3,850 | 3,895 | 3,735 | 3,790 | -6.77% | 5,838,500 | 3650億3536万 | -10.49% | 223 | 4.46 |
| 03/27 | 4,055 | 4,125 | 3,955 | 4,065 | +0.25% | 865,000 | 3915億2210万 | -4.01% | 239.18 | 4.79 |
| 03/26 | 4,160 | 4,285 | 4,025 | 4,055 | -0.37% | 1,203,200 | 3905億5894万 | -3.96% | 238.59 | 4.78 |
| 03/25 | 4,075 | 4,095 | 3,975 | 4,070 | +4.76% | 1,105,500 | 3920億367万 | -3.3% | 239.48 | 4.79 |
| 03/24 | 3,995 | 4,005 | 3,795 | 3,885 | +1.57% | 1,122,900 | 3741億8532万 | -7.54% | 228.59 | 4.57 |
| 03/23 | 3,885 | 3,915 | 3,695 | 3,825 | -7.5% | 2,264,000 | 3684億640万 | -8.73% | 225.06 | 4.5 |
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 | 387 347,501 3/29 347,501 3/19 他2件 | 178 160,000 11/25 | 398,740 443 3/16 | - | - | 343億9743万 3/31 |
| 2011年 3月期 | 714 2,143 3/31 | 336 302,001 8/16 | 1,402,340 1,558 3/8 | 676億8935万 | 317億9375万 | 672億7873万 3/31 |
| 2012年 3月期 | 718 2,155 4/1 | 417 1,252 10/4 | 800,700 266,900 11/11 | 680億6838万 | 395億4599万 | 658億5076万 3/30 |
| 2013年 3月期 | 694 2,082 4/2 | 434 1,303 11/30 | 347,700 115,900 11/30 | 657億6258万 | 411億5689万 | 533億4385万 3/29 |
| 2014年 3月期 | 1,313 3,940 3/17 | 517 1,550 4/2 | 2,322,000 774,000 3/26 | 1244億3741万 | 489億5870万 | 950億7793万 3/31 |
| 2015年 3月期 | 2,814 3/31 | 944 2,833 5/8 | 3,056,700 1,018,900 6/16 | 2666億2453万 | 894億7492万 | 2427億3233万 3/31 |
| 2016年 3月期 | 2,980 3/31 | 1,400 8/25 | 1,115,600 11/12 | 2823億5291万 | 1326億4902万 | 2637億807万 3/31 |
| 2017年 3月期 | 3,645 3/7 | 2,463 4/28 | 351,700 5/16 | 3453億6119万 | 2333億6752万 | 3210億4786万 3/31 |
| 2018年 3月期 | 8,350 1/17 | 3,285 4/17 | 2,070,500 1/23 | 7911億5665万 | 3112億5145万 | 5881億6819万 3/30 |
| 2019年 3月期 | 6,240 4/2 | 2,730 1/4 | 1,831,900 1/23 | 6010億809万 | 2629億4104万 | 3648億3743万 3/29 |
| 2020年 3月期 | 5,790 2/13 | 3,230 5/24 | 1,444,400 4/15 | 5576億6616万 | 3110億9874万 | 4548億4350万 3/31 |
| 2021年 3月期 | 9,510 12/28 | 4,190 4/6 | 3,061,100 11/30 | 9159億5945万 | 4035億6152万 | 7200億4798万 3/31 |
| 2022年 3月期 | 8,270 4/9 | 3,700 3/15 | 3,969,100 11/30 | 7965億2835万 | 3563億6698万 | 4062億3013万 3/31 |
| 2023年 3月期 | 5,530 8/15 | 3,015 5/10 | 2,267,600 3/17 | 5326億2416万 | 2903億9093万 | 4178億802万 3/31 |
| 2024年 3月期 | 5,160 6/7 6/6 他2件 | 3,115 9/27 | 2,282,800 12/8 | 4969億8746万 | 3000億2247万 | 3784億8072万 3/29 |
| 2025年 3月期 | 5,350 2/25 | 1,763 11/14 | 4,498,600 12/12 | 5152億8739万 | 1698億405万 | 2998億9508万 3/31 |
| 2026年 3月期 | 4,935 3/3 | 2,316 9/4 | 5,838,500 3/30 | 4753億1649万 | 2230億6646万 | 3280億2042万 3/31 |
| 最新 | 6,510 2026/8/17 | 851,300 | 6270億1325万 | |||
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。
