荏原製作所（6361）の時価総額の推移
- 2010年3月31日
- 2007億9437万
- 2011年3月31日
- 2043億6402万
- 2012年3月30日
- 1247億5520万
- 2013年3月29日
- 1813億9602万
- 2014年3月31日
- 2994億8366万
- 2015年3月31日
- 2347億40万
- 2016年3月31日
- 2186億1346万
- 2017年12月29日
- 4363億4678万
- 2018年12月28日
- 2470億6034万
- 2019年12月30日
- 3162億8752万
- 2020年12月30日
- 3214億37万
- 2021年12月30日
- 5877億3660万
- 2022年12月30日
- 4345億3071万
- 2023年12月29日
- 7708億9330万
- 2024年12月30日
- 1兆1367億
- 2025年12月30日
- 1兆6820億
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 4,801 | 4,923 | 4,609 | 4,827 | -7.9% | 4,402,100 | 2兆2069億 | -8.94% | 25.17 | 4.28 |
| 03/06 | 5,185 | 5,241 | 5,096 | 5,241 | +0.04% | 2,397,900 | 2兆3961億 | -1.11% | 27.33 | 4.65 |
| 03/05 | 5,238 | 5,383 | 5,155 | 5,239 | +3.99% | 2,326,400 | 2兆3952億 | -0.83% | 27.32 | 4.65 |
| 03/04 | 5,169 | 5,326 | 4,974 | 5,038 | -6.58% | 2,616,300 | 2兆3033億 | -4.42% | 26.27 | 4.47 |
| 03/03 | 5,600 | 5,697 | 5,360 | 5,393 | -3.2% | 2,593,200 | 2兆4656億 | +2.49% | 28.12 | 4.79 |
| 03/02 | 5,537 | 5,585 | 5,412 | 5,571 | +0.52% | 2,626,900 | 2兆5470億 | +6.22% | 29.05 | 4.94 |
| 02/27 | 5,480 | 5,587 | 5,425 | 5,542 | -1.42% | 5,693,100 | 2兆5615億 | +6.17% | 28.9 | 4.92 |
| 02/26 | 5,578 | 5,649 | 5,503 | 5,622 | +0.27% | 2,899,100 | 2兆5984億 | +8.12% | 29.32 | 4.99 |
| 02/25 | 5,653 | 5,669 | 5,531 | 5,607 | -1.29% | 2,880,300 | 2兆5915億 | +8.54% | 29.24 | 4.98 |
| 02/24 | 5,538 | 5,680 | 5,506 | 5,680 | +0.74% | 4,461,700 | 2兆6252億 | +10.74% | 29.62 | 5.04 |
| 02/20 | 5,540 | 5,638 | 5,505 | 5,638 | +2.06% | 2,736,400 | 2兆6058億 | +10.64% | 29.4 | 5 |
| 02/19 | 5,606 | 5,652 | 5,482 | 5,524 | -2.51% | 3,031,300 | 2兆5531億 | +9.13% | 28.81 | 4.9 |
| 02/18 | 5,626 | 5,723 | 5,577 | 5,666 | +2.24% | 2,432,000 | 2兆6188億 | +12.71% | 29.55 | 5.03 |
| 02/17 | 5,666 | 5,695 | 5,456 | 5,542 | -2.12% | 2,435,700 | 2兆5615億 | +11.2% | 28.9 | 4.92 |
| 02/16 | 5,903 | 5,919 | 5,589 | 5,662 | +6.77% | 4,354,300 | 2兆6169億 | +14.64% | 29.53 | 5.02 |
| 02/13 | 5,297 | 5,392 | 5,217 | 5,303 | -2.25% | 3,668,400 | 2兆4510億 | +8.49% | 27.65 | 4.71 |
| 02/12 | 5,354 | 5,499 | 5,340 | 5,425 | +1.52% | 2,436,000 | 2兆5074億 | +11.88% | 28.29 | 4.81 |
| 02/10 | 5,202 | 5,390 | 5,165 | 5,344 | +2.85% | 1,926,700 | 2兆4699億 | +11.47% | 27.87 | 4.74 |
| 02/09 | 5,247 | 5,312 | 5,165 | 5,196 | +5.4% | 2,621,900 | 2兆4015億 | +9.71% | 27.1 | 4.61 |
| 02/06 | 4,940 | 4,972 | 4,864 | 4,930 | -1.18% | 2,746,600 | 2兆2786億 | +5.45% | 25.71 | 4.37 |
| 02/05 | 5,067 | 5,110 | 4,885 | 4,989 | -1.33% | 2,577,200 | 2兆3059億 | +7.85% | 26.02 | 4.43 |
| 02/04 | 5,119 | 5,135 | 4,976 | 5,056 | -0.32% | 2,769,800 | 2兆3368億 | +10.54% | 26.37 | 4.49 |
| 02/03 | 4,973 | 5,094 | 4,898 | 5,072 | +6.29% | 3,195,900 | 2兆3442億 | +12.24% | 26.45 | 4.5 |
| 02/02 | 4,770 | 4,927 | 4,749 | 4,772 | +2.49% | 4,829,700 | 2兆2056億 | +6.9% | 24.88 | 4.23 |
| 01/30 | 4,756 | 4,788 | 4,617 | 4,656 | -2.9% | 3,351,200 | 2兆1519億 | +5.39% | 24.28 | 4.13 |
| 01/29 | 4,840 | 4,876 | 4,756 | 4,795 | -0.33% | 2,132,000 | 2兆2162億 | +9.5% | 25 | 4.26 |
| 01/28 | 4,840 | 4,950 | 4,750 | 4,811 | -2.43% | 3,153,900 | 2兆2236億 | +11.08% | 25.09 | 4.27 |
| 01/27 | 4,836 | 4,959 | 4,821 | 4,931 | +2.39% | 2,050,300 | 2兆2791億 | +15.18% | 25.71 | 4.38 |
| 01/26 | 4,939 | 4,955 | 4,773 | 4,816 | -3.04% | 2,313,200 | 2兆2259億 | +13.83% | 25.11 | 4.27 |
| 01/23 | 5,099 | 5,099 | 4,930 | 4,967 | +0.3% | 2,227,000 | 2兆2957億 | +18.66% | 25.9 | 4.41 |
| 01/22 | 5,000 | 5,052 | 4,871 | 4,952 | -1.98% | 3,587,900 | 2兆2888億 | +19.64% | 25.82 | 4.39 |
| 01/21 | 4,700 | 5,052 | 4,660 | 5,052 | +6.27% | 4,276,300 | 2兆3350億 | +23.28% | 26.34 | 4.48 |
| 01/20 | 4,836 | 4,865 | 4,696 | 4,754 | +1.24% | 2,597,900 | 2兆1972億 | +17.18% | 24.79 | 4.22 |
| 01/19 | 4,793 | 4,814 | 4,661 | 4,696 | -3.41% | 3,089,200 | 2兆1704億 | +16.67% | 24.49 | 4.17 |
| 01/16 | 4,905 | 4,962 | 4,765 | 4,862 | +2.04% | 4,255,400 | 2兆2471億 | +21.76% | 25.35 | 4.31 |
| 01/15 | 4,517 | 4,895 | 4,517 | 4,765 | +2.32% | 3,668,400 | 2兆2023億 | +20.45% | 24.85 | 4.23 |
| 01/14 | 4,600 | 4,657 | 4,551 | 4,657 | +1.42% | 4,009,800 | 2兆1524億 | +18.86% | 24.28 | 4.13 |
| 01/13 | 4,620 | 4,655 | 4,509 | 4,592 | +4.13% | 4,841,700 | 2兆1224億 | +18.14% | 23.95 | 4.08 |
| 01/09 | 4,268 | 4,410 | 4,231 | 4,410 | +0.23% | 5,252,400 | 2兆382億 | +14.13% | 23 | 3.91 |
| 01/08 | 4,330 | 4,418 | 4,311 | 4,400 | +1.71% | 6,031,900 | 2兆336億 | +14.61% | 22.94 | 3.9 |
| 01/07 | 4,096 | 4,332 | 4,075 | 4,326 | +6.81% | 5,981,800 | 1兆9994億 | +13.31% | 22.56 | 3.84 |
| 01/06 | 3,920 | 4,058 | 3,904 | 4,050 | +4.22% | 3,462,800 | 1兆8718億 | +6.33% | 21.12 | 3.59 |
| 01/05 | 3,850 | 3,929 | 3,807 | 3,886 | +5.48% | 4,222,500 | 1兆7960億 | +2.05% | 20.26 | 3.45 |
| 2025 | ||||||||||
| 12/30 | 3,680 | 3,730 | 3,663 | 3,684 | -0.7% | 1,928,400 | 1兆7027億 | -3.36% | 22.13 | 3.33 |
| 12/29 | 3,678 | 3,740 | 3,668 | 3,710 | +1.15% | 2,125,900 | 1兆7147億 | -2.78% | 22.28 | 3.36 |
| 12/26 | 3,725 | 3,730 | 3,648 | 3,668 | -0.62% | 1,285,400 | 1兆6953億 | -3.93% | 22.03 | 3.32 |
| 12/25 | 3,687 | 3,691 | 3,629 | 3,691 | -0.19% | 1,201,200 | 1兆7059億 | -3.53% | 22.17 | 3.34 |
| 12/24 | 3,667 | 3,723 | 3,646 | 3,698 | +1.99% | 2,308,800 | 1兆7091億 | -3.45% | 22.21 | 3.35 |
| 12/23 | 3,641 | 3,668 | 3,584 | 3,626 | -1.44% | 2,509,200 | 1兆6759億 | -5.55% | 21.78 | 3.28 |
| 12/22 | 3,668 | 3,679 | 3,544 | 3,679 | +2.39% | 3,637,700 | 1兆7004億 | -4.57% | 22.1 | 3.33 |
| 12/19 | 3,605 | 3,645 | 3,593 | 3,593 | +0.76% | 2,932,600 | 1兆6606億 | -7.04% | 21.58 | 3.25 |
| 12/18 | 3,598 | 3,644 | 3,538 | 3,566 | -2.89% | 2,563,100 | 1兆6481億 | -8.63% | 21.42 | 3.23 |
| 12/17 | 3,709 | 3,738 | 3,653 | 3,672 | -0.86% | 2,361,200 | 1兆6971億 | -6.73% | 22.06 | 3.32 |
| 12/16 | 3,770 | 3,797 | 3,702 | 3,704 | -1.85% | 2,158,500 | 1兆7119億 | -6.63% | 22.25 | 3.35 |
| 12/15 | 3,804 | 3,889 | 3,742 | 3,774 | -4.16% | 3,875,400 | 1兆7443億 | -5.63% | 22.67 | 3.41 |
| 12/12 | 4,101 | 4,102 | 3,938 | 3,938 | -2.38% | 3,541,200 | 1兆8201億 | -2.06% | 23.65 | 3.56 |
| 12/11 | 4,100 | 4,138 | 3,979 | 4,034 | +2.33% | 3,589,100 | 1兆8644億 | -0.12% | 24.23 | 3.65 |
| 12/10 | 3,897 | 3,961 | 3,857 | 3,942 | +1.15% | 2,098,200 | 1兆8219億 | -2.45% | 23.68 | 3.57 |
| 12/09 | 3,957 | 3,997 | 3,887 | 3,897 | -0.86% | 1,914,400 | 1兆8011億 | -3.78% | 23.41 | 3.53 |
| 12/08 | 3,845 | 3,957 | 3,803 | 3,931 | +2.85% | 2,281,800 | 1兆8168億 | -3.18% | 23.61 | 3.56 |
| 12/05 | 3,800 | 3,884 | 3,790 | 3,822 | -1.8% | 3,456,500 | 1兆7665億 | -5.98% | 22.96 | 3.46 |
| 12/04 | 4,017 | 4,018 | 3,882 | 3,892 | -3.14% | 2,839,000 | 1兆7988億 | -4.44% | 23.38 | 3.52 |
| 12/03 | 3,850 | 4,066 | 3,818 | 4,018 | +6.66% | 4,150,900 | 1兆8571億 | -1.45% | 24.13 | 3.63 |
| 12/02 | 3,957 | 3,957 | 3,767 | 3,767 | -3.09% | 3,943,300 | 1兆7410億 | -7.63% | 22.63 | 3.41 |
| 12/01 | 4,058 | 4,088 | 3,864 | 3,887 | -4.92% | 4,168,200 | 1兆7965億 | -4.82% | 23.35 | 3.52 |
| 11/28 | 4,035 | 4,090 | 3,983 | 4,088 | +1.31% | 2,967,100 | 1兆8894億 | +0.1% | 24.56 | 3.7 |
| 11/27 | 4,033 | 4,057 | 3,926 | 4,035 | +1.25% | 3,370,100 | 1兆8649億 | -1.03% | 24.24 | 3.65 |
| 11/26 | 3,887 | 4,010 | 3,833 | 3,985 | +5.4% | 4,455,300 | 1兆8418億 | -2.04% | 23.94 | 3.6 |
| 11/25 | 3,988 | 4,066 | 3,743 | 3,781 | +0.35% | 6,014,000 | 1兆7475億 | -6.96% | 22.71 | 3.42 |
| 11/21 | 3,641 | 3,804 | 3,641 | 3,768 | -2.43% | 32,093,500 | 1兆7415億 | -7.33% | 22.63 | 3.41 |
| 11/20 | 4,059 | 4,066 | 3,820 | 3,862 | +1.79% | 6,466,600 | 1兆7849億 | -5.13% | 23.2 | 3.49 |
| 11/19 | 3,918 | 3,925 | 3,616 | 3,794 | -2.97% | 6,806,600 | 1兆7535億 | -6.83% | 22.79 | 3.43 |
| 11/18 | 4,040 | 4,174 | 3,864 | 3,910 | -3.24% | 6,366,200 | 1兆8071億 | -4% | 23.49 | 3.54 |
| 11/17 | 3,953 | 4,192 | 3,795 | 4,041 | +2.93% | 6,956,900 | 1兆8677億 | -0.93% | 24.27 | 3.66 |
| 11/14 | 4,089 | 4,168 | 3,843 | 3,926 | -13.58% | 13,461,900 | 1兆8145億 | -3.73% | 23.58 | 3.55 |
| 11/13 | 4,486 | 4,590 | 4,391 | 4,543 | +2.88% | 4,252,700 | 2兆997億 | +11.54% | 27.29 | 4.11 |
| 11/12 | 4,405 | 4,490 | 4,375 | 4,416 | -0.23% | 2,899,400 | 2兆410億 | +9.31% | 26.53 | 3.99 |
| 11/11 | 4,547 | 4,568 | 4,400 | 4,426 | -1.45% | 2,728,000 | 2兆456億 | +10.24% | 26.59 | 4 |
| 11/10 | 4,340 | 4,517 | 4,328 | 4,491 | +3.74% | 3,914,700 | 2兆757億 | +12.78% | 26.98 | 4.06 |
| 11/07 | 4,259 | 4,365 | 4,240 | 4,329 | -1.59% | 3,290,900 | 2兆8億 | +9.79% | 26 | 3.92 |
| 11/06 | 4,141 | 4,513 | 4,046 | 4,399 | +7.85% | 6,228,900 | 2兆331億 | +12.68% | 26.42 | 3.98 |
| 11/05 | 4,103 | 4,132 | 3,874 | 4,079 | -2.25% | 3,294,600 | 1兆8852億 | +5.59% | 24.5 | 3.69 |
| 11/04 | 4,134 | 4,210 | 4,104 | 4,173 | +1.02% | 2,972,000 | 1兆9287億 | +9.04% | 25.07 | 3.77 |
| 10/31 | 4,026 | 4,154 | 4,021 | 4,131 | +1.45% | 2,501,900 | 1兆9093億 | +9.14% | 24.81 | 3.74 |
| 10/30 | 3,973 | 4,091 | 3,968 | 4,072 | +1.47% | 2,350,900 | 1兆8820億 | +8.73% | 24.46 | 3.68 |
| 10/29 | 4,020 | 4,035 | 3,946 | 4,013 | +0.78% | 2,095,700 | 1兆8547億 | +8.23% | 24.1 | 3.63 |
| 10/28 | 4,061 | 4,120 | 3,970 | 3,982 | -1.87% | 2,285,100 | 1兆8404億 | +8.41% | 23.92 | 3.6 |
| 10/27 | 4,030 | 4,081 | 4,003 | 4,058 | +3.71% | 3,122,200 | 1兆8755億 | +11.54% | 24.37 | 3.67 |
| 10/24 | 3,899 | 3,956 | 3,871 | 3,913 | +0.95% | 2,283,900 | 1兆8085億 | +8.69% | 23.5 | 3.54 |
| 10/23 | 3,790 | 3,904 | 3,790 | 3,876 | -0.87% | 2,284,900 | 1兆7914億 | +8.66% | 23.28 | 3.51 |
| 10/22 | 3,848 | 3,928 | 3,779 | 3,910 | +2.12% | 2,427,800 | 1兆8071億 | +10.58% | 23.49 | 3.54 |
| 10/21 | 3,925 | 3,948 | 3,819 | 3,829 | -1.31% | 2,164,100 | 1兆7697億 | +9.28% | 23 | 3.46 |
| 10/20 | 3,901 | 3,928 | 3,826 | 3,880 | +1.2% | 2,208,500 | 1兆7932億 | +11.65% | 23.31 | 3.51 |
| 10/17 | 3,818 | 3,868 | 3,804 | 3,834 | -1.19% | 2,216,900 | 1兆7720億 | +11.29% | 23.03 | 3.47 |
| 10/16 | 3,937 | 3,943 | 3,845 | 3,880 | -0.54% | 2,508,400 | 1兆7932億 | +13.62% | 23.31 | 3.51 |
| 10/15 | 3,814 | 3,917 | 3,810 | 3,901 | +2.33% | 2,631,400 | 1兆8030億 | +15.21% | 23.43 | 3.53 |
| 10/14 | 3,919 | 3,953 | 3,801 | 3,812 | -6.09% | 4,600,900 | 1兆7618億 | +13.66% | 22.9 | 3.45 |
| 10/10 | 3,989 | 4,114 | 3,870 | 4,059 | +0.95% | 7,562,200 | 1兆8760億 | +22.15% | 24.38 | 3.67 |
| 10/09 | 3,836 | 4,050 | 3,817 | 4,021 | +6.01% | 6,620,600 | 1兆8584億 | +22.59% | 24.15 | 3.64 |
| 10/08 | 3,690 | 3,801 | 3,667 | 3,793 | +1.61% | 2,878,700 | 1兆7530億 | +17% | 22.78 | 3.43 |
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 | 491 3/29 | 227 4/1 | 26,150,000 8/20 | - | - | 2007億9437万 3/31 |
| 2011年 3月期 | 507 4/5 | 310 11/17 | 27,702,000 2/7 | 2143億2157万 | 1310億4475万 | 2043億6402万 3/31 |
| 2012年 3月期 | 493 7/4 | 244 11/25 11/24 | 46,857,000 8/8 | 2084億342万 | 1031億4490万 | 1247億5520万 3/30 |
| 2013年 3月期 | 413 2/18 2/14 | 251 6/4 | 22,256,000 2/20 | 1745億8542万 | 1061億397万 | 1813億9602万 3/29 |
| 2014年 3月期 | 730 2/19 | 364 4/4 4/2 | 22,257,000 5/9 | 3395億6740万 | 1538億7190万 | 2994億8366万 3/31 |
| 2015年 3月期 | 687 9/29 | 447 1/15 | 14,883,000 11/28 | 3197億769万 | 2080億5562万 | 2347億40万 3/31 |
| 2016年 3月期 | 643 6/11 | 418 2/24 | 20,167,000 2/10 | 2994億910万 | 1947億882万 | 2186億1346万 3/31 |
| 2017年 3月期 | 945 4,725 11/22 | 447 4/7 | 18,308,000 3,661,600 2/9 | 4808億5027万 | 2082億7187万 | 4363億4678万 12/29 |
| 2018年 12月期 | 949 4,745 1/19 | 459 2,293 12/26 | 11,924,500 2,384,900 8/10 | 4829億4065万 | 2337億8110万 | 2470億6034万 12/28 |
| 2019年 12月期 | 700 3,500 12/13 | 464 2,321 8/15 | 11,901,000 2,380,200 2/14 | 3329億5168万 | 2367億8668万 | 3162億8752万 12/30 |
| 2020年 12月期 | 714 3,570 2/6 | 343 1,715 3/23 | 9,606,000 1,921,200 2/14 | 3396億1357万 | 1631億7788万 | 3214億37万 12/30 |
| 2021年 12月期 | 1,342 6,710 12/8 | 659 3,295 1/5 3,295 1/4 | 8,413,000 1,682,600 2/15 | 6408億6963万 | 3143億1154万 | 5877億3660万 12/30 |
| 2022年 12月期 | 1,390 6,950 3/30 6,950 3/25 | 923 4,615 10/13 | 9,348,500 1,869,700 7/28 | 6395億1142万 | 4248億6619万 | 4345億3071万 12/30 |
| 2023年 12月期 | 1,747 8,735 12/20 | 924 4,620 1/4 | 6,876,500 1,375,300 10/20 | 8066億6923万 | 4254億1151万 | 7708億9330万 12/29 |
| 2024年 12月期 | 2,859 14,295 4/12 | 1,499 8/5 | 13,404,500 2,680,900 5/15 | 1兆3203億 | 6925億3760万 | 1兆1367億 12/30 |
| 2025年 12月期 | 4,590 11/13 | 1,770 4/7 | 32,093,500 11/21 | 2兆1214億 | 8178億5635万 | 1兆6820億 12/30 |
| 最新 | 4,827 2026/3/9 | 4,402,100 | 2兆2069億 | |||
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。
