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
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 6,970 | 7,230 | 6,430 | 6,430 | -7.75% | 5,545,500 | 6193億802万 | +32.17% | 135.27 | 7.57 |
| 05/13 | 6,440 | 7,060 | 6,440 | 6,970 | +5.61% | 3,123,000 | 6713億1833万 | +46.52% | 146.63 | 8.21 |
| 05/12 | 6,540 | 6,750 | 6,390 | 6,600 | +3.13% | 1,716,200 | 6356億8164万 | +42.86% | 138.84 | 7.77 |
| 05/11 | 6,430 | 6,560 | 6,300 | 6,400 | +2.73% | 1,981,700 | 6164億1856万 | +42.13% | 134.64 | 7.54 |
| 05/08 | 5,610 | 6,280 | 5,590 | 6,230 | +9.11% | 2,170,200 | 6000億4494万 | +42.08% | 131.06 | 7.34 |
| 05/07 | 5,480 | 5,750 | 5,420 | 5,710 | +10.87% | 1,617,200 | 5499億6093万 | +33.16% | 120.12 | 6.72 |
| 05/01 | 5,120 | 5,290 | 5,070 | 5,150 | -1.34% | 1,245,100 | 4960億2431万 | +21.98% | 108.34 | 6.06 |
| 04/30 | 4,745 | 5,310 | 4,745 | 5,220 | +10.01% | 2,526,800 | 5027億6638万 | +24.94% | 109.81 | 6.15 |
| 04/28 | 4,880 | 4,930 | 4,705 | 4,745 | -2.87% | 1,778,700 | 4570億1657万 | +14.84% | 99.82 | 5.59 |
| 04/27 | 4,475 | 4,895 | 4,380 | 4,885 | +16.45% | 3,690,800 | 4705億72万 | +19.2% | 102.77 | 5.75 |
| 04/24 | 4,285 | 4,330 | 4,190 | 4,195 | -1.76% | 667,900 | 4040億4310万 | +3.45% | 88.25 | 4.94 |
| 04/23 | 4,385 | 4,465 | 4,245 | 4,270 | -2.62% | 979,000 | 4112億6675万 | +5.35% | 89.83 | 5.03 |
| 04/22 | 4,355 | 4,425 | 4,315 | 4,385 | -2.34% | 972,800 | 4223億4302万 | +8.11% | 92.25 | 5.16 |
| 04/21 | 4,685 | 4,710 | 4,455 | 4,490 | -0.55% | 1,114,800 | 4324億5614万 | +10.92% | 94.46 | 5.29 |
| 04/20 | 4,500 | 4,675 | 4,470 | 4,515 | +1.92% | 1,151,600 | 4348億6403万 | +11.76% | 94.98 | 5.32 |
| 04/17 | 4,585 | 4,585 | 4,420 | 4,430 | -5.64% | 1,368,200 | 4266億7722万 | +10.01% | 93.19 | 5.22 |
| 04/16 | 4,540 | 4,815 | 4,520 | 4,695 | +7.93% | 3,199,400 | 4522億80万 | +16.79% | 98.77 | 5.53 |
| 04/15 | 4,220 | 4,405 | 4,220 | 4,350 | +6.62% | 1,790,000 | 4189億7199万 | +8.72% | 91.51 | 5.12 |
| 04/14 | 4,250 | 4,255 | 4,080 | 4,080 | -1.81% | 1,070,600 | 3929億6683万 | +2.33% | 85.83 | 4.8 |
| 04/13 | 4,005 | 4,225 | 3,990 | 4,155 | +4.14% | 1,436,300 | 4001億9048万 | +4.5% | 87.41 | 4.89 |
| 04/10 | 3,990 | 4,040 | 3,920 | 3,990 | +1.27% | 1,063,800 | 3842億9844万 | +0.25% | 83.94 | 4.7 |
| 04/09 | 4,115 | 4,140 | 3,935 | 3,940 | -5.17% | 1,104,400 | 3794億8267万 | -1.35% | 82.89 | 4.64 |
| 04/08 | 3,910 | 4,155 | 3,870 | 4,155 | +9.06% | 1,561,900 | 4001億9048万 | +3.72% | 87.41 | 4.89 |
| 04/07 | 3,850 | 3,870 | 3,755 | 3,810 | -0.52% | 744,000 | 3669億6167万 | -5.25% | 80.15 | 4.49 |
| 04/06 | 3,740 | 3,870 | 3,740 | 3,830 | +3.1% | 840,300 | 3688億8798万 | -5.57% | 80.57 | 4.51 |
| 04/03 | 3,685 | 3,725 | 3,600 | 3,715 | +4.21% | 1,028,000 | 3578億1171万 | -9.06% | 78.15 | 4.37 |
| 04/02 | 3,725 | 3,780 | 3,485 | 3,565 | -2.46% | 1,602,700 | 3433億6440万 | -13.47% | 75 | 4.2 |
| 04/01 | 3,655 | 3,670 | 3,550 | 3,655 | +5.48% | 1,399,400 | 3520億3278万 | -12.14% | 76.89 | 4.3 |
| 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 |
| 03/19 | 4,320 | 4,340 | 4,110 | 4,135 | -5.16% | 1,279,400 | 3982億6417万 | -1.43% | 243.3 | 4.87 |
| 03/18 | 4,230 | 4,380 | 4,200 | 4,360 | +4.31% | 882,000 | 4199億3514万 | +4.28% | 256.54 | 5.13 |
| 03/17 | 4,420 | 4,445 | 4,170 | 4,180 | -2.34% | 1,324,800 | 4025億9837万 | +0.72% | 245.95 | 4.92 |
| 03/16 | 4,145 | 4,295 | 4,125 | 4,280 | +1.78% | 1,010,500 | 4122億2991万 | +3.86% | 251.83 | 5.04 |
| 03/13 | 4,115 | 4,235 | 4,100 | 4,205 | -0.94% | 802,700 | 4050億625万 | +2.86% | 247.42 | 4.95 |
| 03/12 | 4,190 | 4,310 | 4,160 | 4,245 | +0.83% | 1,174,000 | 4088億5887万 | +4.61% | 249.77 | 5 |
| 03/11 | 4,120 | 4,395 | 4,115 | 4,210 | +5.25% | 1,511,000 | 4054億8783万 | +4.54% | 247.71 | 4.96 |
| 03/10 | 4,180 | 4,180 | 3,980 | 4,000 | +5.12% | 1,795,600 | 3852億6160万 | +0.2% | 235.36 | 4.71 |
| 03/09 | 3,925 | 4,000 | 3,710 | 3,805 | -10.68% | 2,175,300 | 3664億8009万 | -4.11% | 223.88 | 4.48 |
| 03/06 | 4,285 | 4,300 | 4,135 | 4,260 | -2.18% | 1,158,000 | 4103億360万 | +7.85% | 250.66 | 5.02 |
| 03/05 | 4,450 | 4,530 | 4,265 | 4,355 | +2.71% | 1,575,500 | 4194億5356万 | +11.1% | 256.25 | 5.13 |
| 03/04 | 4,535 | 4,695 | 4,215 | 4,240 | -6.4% | 2,333,300 | 4083億7729万 | +9% | 249.48 | 4.99 |
| 03/03 | 4,730 | 4,935 | 4,520 | 4,530 | -3.31% | 1,845,500 | 4363億876万 | +17.33% | 266.54 | 5.33 |
| 03/02 | 4,535 | 4,715 | 4,450 | 4,685 | +2.85% | 1,636,500 | 4512億3764万 | +22.42% | 275.66 | 5.52 |
| 02/27 | 4,705 | 4,715 | 4,445 | 4,555 | -0.33% | 1,194,800 | 4387億1664万 | +20.18% | 268.01 | 5.36 |
| 02/26 | 4,570 | 4,690 | 4,475 | 4,570 | 0% | 1,476,700 | 4401億6137万 | +21.45% | 268.9 | 5.38 |
| 02/25 | 4,800 | 4,830 | 4,540 | 4,570 | -0.44% | 1,832,000 | 4401億6137万 | +22.39% | 268.9 | 5.38 |
| 02/24 | 4,600 | 4,790 | 4,530 | 4,590 | +4.91% | 3,321,200 | 4420億8768万 | +23.72% | 270.07 | 5.41 |
| 02/20 | 4,000 | 4,415 | 3,990 | 4,375 | +14.68% | 3,854,500 | 4213億7987万 | +18.76% | 257.42 | 5.15 |
| 02/19 | 3,765 | 3,865 | 3,755 | 3,815 | +2.01% | 753,900 | 3674億4325万 | +4.09% | 224.47 | 4.49 |
| 02/18 | 3,880 | 3,885 | 3,735 | 3,740 | -0.27% | 748,600 | 3602億1959万 | +2.02% | 220.06 | 4.4 |
| 02/17 | 3,850 | 3,870 | 3,710 | 3,750 | -3.35% | 892,500 | 3611億8275万 | +2.35% | 220.65 | 4.42 |
| 02/16 | 3,625 | 3,895 | 3,595 | 3,880 | +7.03% | 1,274,200 | 3737億375万 | +6.13% | 228.3 | 4.57 |
| 02/13 | 3,810 | 3,865 | 3,625 | 3,625 | -7.29% | 1,674,100 | 3491億4332万 | -0.63% | 213.29 | 4.27 |
| 02/12 | 3,900 | 4,070 | 3,740 | 3,910 | +2.89% | 3,231,700 | 3765億9321万 | +7.24% | 230.06 | 4.6 |
| 02/10 | 3,620 | 3,800 | 3,610 | 3,800 | +6.59% | 1,195,800 | 3659億9852万 | +4.22% | 223.59 | 4.47 |
| 02/09 | 3,655 | 3,665 | 3,515 | 3,565 | +3.18% | 978,500 | 3433億6440万 | -2.28% | 209.76 | 4.2 |
| 02/06 | 3,460 | 3,490 | 3,345 | 3,455 | -0.29% | 776,000 | 3327億6970万 | -5.5% | 203.29 | 4.07 |
| 02/05 | 3,385 | 3,550 | 3,365 | 3,465 | +0.43% | 880,100 | 3337億3286万 | -5.35% | 203.88 | 4.08 |
| 02/04 | 3,450 | 3,460 | 3,350 | 3,450 | -0.86% | 1,589,100 | 3322億8813万 | -5.84% | 203 | 4.06 |
| 02/03 | 3,385 | 3,560 | 3,380 | 3,480 | +4.5% | 1,204,800 | 3351億7759万 | -5.13% | 204.76 | 4.1 |
| 02/02 | 3,330 | 3,460 | 3,275 | 3,330 | -2.06% | 1,161,700 | 3207億3028万 | -9.24% | 195.94 | 3.92 |
| 01/30 | 3,350 | 3,465 | 3,330 | 3,400 | +1.19% | 928,000 | 3274億7236万 | -7.53% | 200.05 | 4 |
| 01/29 | 3,475 | 3,530 | 3,340 | 3,360 | -4.14% | 1,278,700 | 3236億1974万 | -8.79% | 197.7 | 3.96 |
| 01/28 | 3,500 | 3,560 | 3,440 | 3,505 | -2.64% | 1,489,400 | 3375億8547万 | -4.99% | 206.23 | 4.13 |
| 01/27 | 3,515 | 3,795 | 3,505 | 3,600 | +1.98% | 1,908,600 | 3467億3544万 | -2.44% | 211.82 | 4.24 |
| 01/26 | 3,595 | 3,660 | 3,525 | 3,530 | -3.68% | 1,421,300 | 3399億9336万 | -4.39% | 207.7 | 4.16 |
| 01/23 | 3,710 | 3,765 | 3,615 | 3,665 | -2.79% | 1,655,000 | 3529億9594万 | -0.89% | 215.65 | 4.32 |
| 01/22 | 3,935 | 3,940 | 3,755 | 3,770 | -2.96% | 1,223,200 | 3631億905万 | +1.7% | 221.83 | 4.44 |
| 01/21 | 3,775 | 3,930 | 3,745 | 3,885 | +1.04% | 1,320,100 | 3741億8532万 | +4.6% | 228.59 | 4.57 |
| 01/20 | 4,000 | 4,000 | 3,820 | 3,845 | -3.03% | 1,201,200 | 3703億3271万 | +3.58% | 226.24 | 4.53 |
| 01/19 | 3,875 | 3,995 | 3,710 | 3,965 | +0.51% | 1,804,100 | 3818億9056万 | +6.9% | 233.3 | 4.67 |
| 01/16 | 3,900 | 4,035 | 3,790 | 3,945 | +1.41% | 1,455,900 | 3799億6425万 | +6.68% | 232.12 | 4.65 |
| 01/15 | 3,845 | 3,905 | 3,770 | 3,890 | +1.43% | 1,418,700 | 3746億6690万 | +5.53% | 228.89 | 4.58 |
| 01/14 | 3,690 | 3,900 | 3,670 | 3,835 | +4.07% | 1,658,700 | 3693億6955万 | +4.21% | 225.65 | 4.52 |
| 01/13 | 3,675 | 3,705 | 3,540 | 3,685 | +3.8% | 1,635,400 | 3549億2224万 | +0.35% | 216.82 | 4.34 |
| 01/09 | 3,705 | 3,750 | 3,550 | 3,550 | -3.53% | 1,026,600 | 3419億1967万 | -2.82% | 208.88 | 4.18 |
| 01/08 | 3,700 | 3,795 | 3,655 | 3,680 | +2.65% | 1,413,700 | 3544億4067万 | +1.13% | 216.53 | 4.33 |
| 01/07 | 3,910 | 3,915 | 3,585 | 3,585 | -8.31% | 1,651,500 | 3452億9070万 | -0.86% | 210.94 | 4.22 |
| 01/06 | 3,950 | 3,975 | 3,830 | 3,910 | +1.82% | 1,178,600 | 3765億9321万 | +8.73% | 230.06 | 4.6 |
| 01/05 | 3,850 | 3,890 | 3,730 | 3,840 | +1.59% | 1,461,700 | 3698億5113万 | +7.9% | 225.94 | 4.52 |
| 2025 | ||||||||||
| 12/30 | 3,570 | 3,795 | 3,560 | 3,780 | +5.44% | 1,269,300 | 3640億7221万 | +7.36% | 222.41 | 4.61 |
| 12/29 | 3,650 | 3,730 | 3,510 | 3,585 | +1.27% | 888,100 | 3452億9070万 | +2.99% | 210.94 | 4.38 |
| 12/26 | 3,535 | 3,595 | 3,480 | 3,540 | +0.14% | 751,100 | 3409億5651万 | +2.64% | 208.29 | 4.32 |
| 12/25 | 3,505 | 3,535 | 3,480 | 3,535 | +1% | 459,000 | 3404億7493万 | +3.3% | 208 | 4.31 |
| 12/24 | 3,560 | 3,600 | 3,490 | 3,500 | -1.27% | 611,000 | 3371億390万 | +3.28% | 205.94 | 4.27 |
| 12/23 | 3,535 | 3,595 | 3,510 | 3,545 | -0.7% | 835,700 | 3414億3809万 | +5.85% | 208.59 | 4.33 |
| 12/22 | 3,745 | 3,745 | 3,515 | 3,570 | +2.15% | 1,532,600 | 3438億4597万 | +7.63% | 210.06 | 4.36 |
| 12/19 | 3,560 | 3,565 | 3,420 | 3,495 | -0.85% | 2,560,400 | 3366億2232万 | +6.43% | 205.64 | 4.27 |
| 12/18 | 3,515 | 3,595 | 3,495 | 3,525 | -3.42% | 920,700 | 3395億1178万 | +8.23% | 207.41 | 4.3 |
| 12/17 | 3,650 | 3,720 | 3,555 | 3,650 | -0.95% | 1,067,900 | 3515億5121万 | +13.21% | 214.76 | 4.45 |
| 12/16 | 3,815 | 3,835 | 3,665 | 3,685 | -5.15% | 1,954,600 | 3549億2224万 | +15.66% | 216.82 | 4.5 |
| 12/15 | 3,910 | 4,000 | 3,805 | 3,885 | -1.65% | 1,841,400 | 3741億8532万 | +23.49% | 228.59 | 4.74 |
| 12/12 | 3,960 | 4,065 | 3,870 | 3,950 | +3.4% | 2,067,600 | 3804億4583万 | +27.46% | 232.42 | 4.82 |
| 12/11 | 3,760 | 3,875 | 3,740 | 3,820 | +0.92% | 1,346,400 | 3679億2482万 | +25.12% | 224.77 | 4.66 |
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 | 6,430 2026/5/14 | 5,545,500 | 6193億802万 | |||
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。
