アネスト岩田（6381）の時価総額の推移
- 2010年3月31日
- 149億1145万
- 2011年3月31日
- 197億4264万
- 2012年3月30日
- 169億5591万
- 2013年3月29日
- 167億1462万
- 2014年3月31日
- 273億1911万
- 2015年3月31日
- 321億8105万
- 2016年3月31日
- 449億9472万
- 2017年3月31日
- 423億2329万
- 2018年3月30日
- 481億2488万
- 2019年3月29日
- 405億7015万
- 2020年3月31日
- 413億9256万
- 2021年3月31日
- 424億3376万
- 2022年3月31日
- 337億4482万
- 2023年3月31日
- 405億8833万
- 2024年3月29日
- 539億2324万
- 2025年3月31日
- 449億3040万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,650 | 1,666 | 1,640 | 1,658 | +0.18% | 115,600 | 692億1404万 | -1.01% | 15.74 | 1.38 |
| 03/26 | 1,665 | 1,668 | 1,640 | 1,655 | -0.6% | 56,900 | 690億8881万 | -1.43% | 15.71 | 1.37 |
| 03/25 | 1,650 | 1,671 | 1,650 | 1,665 | +2.34% | 50,700 | 695億626万 | -1.01% | 15.8 | 1.38 |
| 03/24 | 1,640 | 1,642 | 1,613 | 1,627 | +1.12% | 102,700 | 679億1993万 | -3.44% | 15.44 | 1.35 |
| 03/23 | 1,607 | 1,623 | 1,592 | 1,609 | -1.83% | 149,300 | 671億6851万 | -4.68% | 15.27 | 1.34 |
| 03/19 | 1,655 | 1,661 | 1,639 | 1,639 | -2.44% | 80,800 | 684億2088万 | -3.25% | 15.56 | 1.36 |
| 03/18 | 1,663 | 1,680 | 1,650 | 1,680 | +2.38% | 98,500 | 701億3244万 | -1.12% | 15.94 | 1.39 |
| 03/17 | 1,633 | 1,645 | 1,628 | 1,641 | +1.61% | 61,000 | 685億437万 | -3.64% | 15.57 | 1.36 |
| 03/16 | 1,619 | 1,624 | 1,607 | 1,615 | 0% | 60,800 | 674億1899万 | -5.44% | 15.33 | 1.34 |
| 03/13 | 1,609 | 1,627 | 1,607 | 1,615 | -1.16% | 78,800 | 674億1899万 | -5.72% | 15.33 | 1.34 |
| 03/12 | 1,650 | 1,650 | 1,625 | 1,634 | -1.27% | 78,700 | 682億1215万 | -4.83% | 15.51 | 1.36 |
| 03/11 | 1,653 | 1,664 | 1,647 | 1,655 | +0.73% | 45,900 | 690億8881万 | -3.78% | 15.71 | 1.37 |
| 03/10 | 1,653 | 1,657 | 1,628 | 1,643 | +1.86% | 89,900 | 685億8786万 | -4.48% | 15.59 | 1.36 |
| 03/09 | 1,598 | 1,620 | 1,581 | 1,613 | -2.95% | 178,100 | 673億3549万 | -6.22% | 15.31 | 1.34 |
| 03/06 | 1,660 | 1,666 | 1,635 | 1,662 | -0.48% | 73,500 | 693億8102万 | -3.43% | 15.77 | 1.38 |
| 03/05 | 1,671 | 1,687 | 1,653 | 1,670 | +2.96% | 92,100 | 697億1499万 | -2.91% | 15.85 | 1.39 |
| 03/04 | 1,680 | 1,682 | 1,611 | 1,622 | -4.36% | 161,700 | 677億1120万 | -5.7% | 15.39 | 1.35 |
| 03/03 | 1,731 | 1,733 | 1,694 | 1,696 | -1.74% | 137,700 | 708億37万 | -1.51% | 16.1 | 1.41 |
| 03/02 | 1,732 | 1,736 | 1,708 | 1,726 | -1.6% | 125,400 | 720億5274万 | +0.23% | 16.38 | 1.43 |
| 02/27 | 1,740 | 1,755 | 1,734 | 1,754 | +0.8% | 81,300 | 732億2161万 | +1.92% | 16.65 | 1.46 |
| 02/26 | 1,769 | 1,769 | 1,736 | 1,740 | -1.36% | 78,200 | 726億3717万 | +1.28% | 16.51 | 1.44 |
| 02/25 | 1,770 | 1,771 | 1,749 | 1,764 | -0.28% | 57,500 | 736億3907万 | +2.8% | 16.74 | 1.46 |
| 02/24 | 1,745 | 1,777 | 1,731 | 1,769 | +0.86% | 70,400 | 738億4779万 | +3.21% | 16.79 | 1.47 |
| 02/20 | 1,770 | 1,770 | 1,738 | 1,754 | -1.18% | 72,500 | 732億2161万 | +2.39% | 16.65 | 1.46 |
| 02/19 | 1,750 | 1,784 | 1,749 | 1,775 | +1.49% | 53,100 | 740億9827万 | +3.68% | 16.85 | 1.47 |
| 02/18 | 1,752 | 1,759 | 1,747 | 1,749 | +0.69% | 61,400 | 730億1288万 | +2.34% | 16.6 | 1.45 |
| 02/17 | 1,735 | 1,747 | 1,725 | 1,737 | +0.29% | 50,800 | 725億1194万 | +1.7% | 16.49 | 1.44 |
| 02/16 | 1,721 | 1,734 | 1,702 | 1,732 | +1.64% | 61,700 | 723億321万 | +1.46% | 16.44 | 1.44 |
| 02/13 | 1,750 | 1,751 | 1,700 | 1,704 | -3.07% | 90,400 | 711億3434万 | -0.06% | 16.17 | 1.41 |
| 02/12 | 1,760 | 1,767 | 1,710 | 1,758 | -1.12% | 146,100 | 733億8859万 | +3.23% | 16.68 | 1.46 |
| 02/10 | 1,781 | 1,793 | 1,771 | 1,778 | +0.23% | 63,700 | 742億2350万 | +4.71% | 16.87 | 1.48 |
| 02/09 | 1,800 | 1,809 | 1,766 | 1,774 | +0.8% | 67,800 | 740億5652万 | +4.78% | 16.84 | 1.47 |
| 02/06 | 1,757 | 1,778 | 1,744 | 1,760 | +0.74% | 64,400 | 734億7208万 | +4.33% | 16.7 | 1.46 |
| 02/05 | 1,720 | 1,756 | 1,711 | 1,747 | +2.1% | 124,800 | 729億2939万 | +3.86% | 16.58 | 1.45 |
| 02/04 | 1,700 | 1,727 | 1,691 | 1,711 | +0.77% | 81,000 | 714億2655万 | +2.03% | 16.24 | 1.42 |
| 02/03 | 1,680 | 1,705 | 1,674 | 1,698 | +2.66% | 57,100 | 708億8386万 | +1.49% | 16.12 | 1.41 |
| 02/02 | 1,660 | 1,679 | 1,654 | 1,654 | +0.06% | 46,700 | 690億4706万 | -0.96% | 15.7 | 1.37 |
| 01/30 | 1,655 | 1,658 | 1,638 | 1,653 | +0.85% | 34,300 | 690億531万 | -0.96% | 15.69 | 1.37 |
| 01/29 | 1,634 | 1,647 | 1,620 | 1,639 | -0.06% | 58,900 | 684億2088万 | -1.68% | 15.56 | 1.36 |
| 01/28 | 1,652 | 1,652 | 1,640 | 1,640 | -1.56% | 57,500 | 684億6262万 | -1.56% | 15.56 | 1.36 |
| 01/27 | 1,665 | 1,671 | 1,648 | 1,666 | -0.24% | 57,600 | 695億4801万 | +0.12% | 15.81 | 1.38 |
| 01/26 | 1,676 | 1,688 | 1,670 | 1,670 | -2.05% | 55,800 | 697億1499万 | +0.6% | 15.85 | 1.39 |
| 01/23 | 1,692 | 1,717 | 1,692 | 1,705 | +0.77% | 44,300 | 711億7608万 | +2.96% | 16.18 | 1.41 |
| 01/22 | 1,677 | 1,702 | 1,663 | 1,692 | +0.95% | 56,100 | 706億3339万 | +2.42% | 16.06 | 1.4 |
| 01/21 | 1,670 | 1,682 | 1,655 | 1,676 | -0.65% | 46,100 | 699億6546万 | +1.64% | 15.91 | 1.39 |
| 01/20 | 1,718 | 1,718 | 1,686 | 1,687 | -2.43% | 69,000 | 704億2466万 | +2.62% | 16.01 | 1.4 |
| 01/19 | 1,740 | 1,742 | 1,720 | 1,729 | -0.58% | 59,100 | 721億7797万 | +5.43% | 16.41 | 1.43 |
| 01/16 | 1,715 | 1,743 | 1,710 | 1,739 | +1.34% | 46,000 | 725億9543万 | +6.36% | 16.5 | 1.44 |
| 01/15 | 1,721 | 1,730 | 1,710 | 1,716 | -0.29% | 48,900 | 716億3528万 | +5.41% | 16.29 | 1.42 |
| 01/14 | 1,708 | 1,731 | 1,708 | 1,721 | +0.76% | 60,600 | 718億4401万 | +6.17% | 16.33 | 1.43 |
| 01/13 | 1,737 | 1,738 | 1,708 | 1,708 | -0.06% | 66,000 | 713億132万 | +5.82% | 16.21 | 1.42 |
| 01/09 | 1,691 | 1,710 | 1,691 | 1,709 | +1.67% | 80,500 | 713億4306万 | +6.35% | 16.22 | 1.42 |
| 01/08 | 1,674 | 1,695 | 1,670 | 1,681 | +1.39% | 72,700 | 701億7419万 | +5.06% | 15.95 | 1.4 |
| 01/07 | 1,646 | 1,667 | 1,641 | 1,658 | +0.48% | 55,400 | 692億1404万 | +3.95% | 15.74 | 1.38 |
| 01/06 | 1,642 | 1,658 | 1,635 | 1,650 | +0.55% | 57,800 | 688億8008万 | +3.71% | 15.66 | 1.37 |
| 01/05 | 1,653 | 1,655 | 1,633 | 1,641 | +0.43% | 63,600 | 685億437万 | +3.4% | 15.57 | 1.36 |
| 2025 | ||||||||||
| 12/30 | 1,638 | 1,648 | 1,627 | 1,634 | -0.24% | 39,300 | 682億1215万 | +3.16% | 15.51 | 1.36 |
| 12/29 | 1,628 | 1,638 | 1,618 | 1,638 | +1.3% | 54,100 | 683億7913万 | +3.74% | 15.55 | 1.36 |
| 12/26 | 1,623 | 1,623 | 1,609 | 1,617 | +0.37% | 32,000 | 675億248万 | +2.67% | 15.35 | 1.34 |
| 12/25 | 1,617 | 1,619 | 1,608 | 1,611 | -0.25% | 23,000 | 672億5200万 | +2.61% | 15.29 | 1.34 |
| 12/24 | 1,622 | 1,627 | 1,609 | 1,615 | -0.43% | 34,200 | 674億1899万 | +3.19% | 15.33 | 1.34 |
| 12/23 | 1,624 | 1,624 | 1,609 | 1,622 | +0.31% | 43,800 | 677億1120万 | +3.97% | 15.39 | 1.35 |
| 12/22 | 1,620 | 1,623 | 1,601 | 1,617 | +1.13% | 44,000 | 675億248万 | +3.92% | 15.35 | 1.34 |
| 12/19 | 1,585 | 1,606 | 1,584 | 1,599 | +0.44% | 42,400 | 667億5106万 | +3.09% | 15.18 | 1.33 |
| 12/18 | 1,580 | 1,596 | 1,568 | 1,592 | +0.82% | 44,100 | 664億5884万 | +2.84% | 15.11 | 1.32 |
| 12/17 | 1,572 | 1,579 | 1,566 | 1,579 | +0.25% | 38,500 | 659億1615万 | +2.2% | 14.99 | 1.31 |
| 12/16 | 1,608 | 1,608 | 1,570 | 1,575 | -1.93% | 60,000 | 657億4917万 | +2.14% | 14.95 | 1.31 |
| 12/15 | 1,598 | 1,607 | 1,586 | 1,606 | +0.44% | 39,400 | 670億4328万 | +4.35% | 15.24 | 1.33 |
| 12/12 | 1,588 | 1,604 | 1,576 | 1,599 | +1.98% | 72,500 | 667億5106万 | +4.17% | 15.18 | 1.33 |
| 12/11 | 1,597 | 1,605 | 1,553 | 1,568 | -1.01% | 59,400 | 654億5695万 | +2.35% | 14.88 | 1.3 |
| 12/10 | 1,602 | 1,605 | 1,580 | 1,584 | -0.13% | 115,000 | 661億2487万 | +3.6% | 15.03 | 1.31 |
| 12/09 | 1,584 | 1,600 | 1,575 | 1,586 | +0.51% | 130,600 | 662億837万 | +3.86% | 15.05 | 1.32 |
| 12/08 | 1,544 | 1,581 | 1,544 | 1,578 | +2.73% | 48,400 | 658億7440万 | +3.54% | 14.98 | 1.31 |
| 12/05 | 1,559 | 1,565 | 1,535 | 1,536 | -1.41% | 45,300 | 641億2109万 | +0.99% | 14.58 | 1.27 |
| 12/04 | 1,532 | 1,563 | 1,532 | 1,558 | +1.7% | 48,700 | 650億3949万 | +2.5% | 14.79 | 1.29 |
| 12/03 | 1,527 | 1,543 | 1,520 | 1,532 | +0.33% | 60,200 | 639億5411万 | +0.86% | 14.54 | 1.27 |
| 12/02 | 1,542 | 1,542 | 1,525 | 1,527 | -1.04% | 48,400 | 637億4538万 | +0.39% | 14.49 | 1.27 |
| 12/01 | 1,570 | 1,578 | 1,488 | 1,543 | -1.66% | 114,900 | 644億1331万 | +1.31% | 14.64 | 1.28 |
| 11/28 | 1,559 | 1,576 | 1,559 | 1,569 | +0.51% | 51,300 | 654億9869万 | +2.95% | 14.89 | 1.3 |
| 11/27 | 1,544 | 1,561 | 1,544 | 1,561 | +1.17% | 62,400 | 651億6473万 | +2.36% | 14.81 | 1.3 |
| 11/26 | 1,527 | 1,543 | 1,526 | 1,543 | +1.65% | 75,500 | 644億1331万 | +1.18% | 14.64 | 1.28 |
| 11/25 | 1,528 | 1,535 | 1,517 | 1,518 | -0.65% | 37,000 | 633億6967万 | -0.46% | 14.41 | 1.26 |
| 11/21 | 1,497 | 1,528 | 1,497 | 1,528 | +1.33% | 48,400 | 637億8713万 | +0.13% | 14.5 | 1.27 |
| 11/20 | 1,498 | 1,517 | 1,496 | 1,508 | +1.34% | 69,400 | 629億5222万 | -1.18% | 14.31 | 1.25 |
| 11/19 | 1,498 | 1,504 | 1,482 | 1,488 | -0.4% | 60,600 | 621億1731万 | -2.55% | 14.12 | 1.23 |
| 11/18 | 1,501 | 1,506 | 1,489 | 1,494 | -0.47% | 55,000 | 623億6778万 | -2.23% | 14.18 | 1.24 |
| 11/17 | 1,502 | 1,505 | 1,495 | 1,501 | +0.07% | 58,000 | 626億6000万 | -1.9% | 14.25 | 1.25 |
| 11/14 | 1,510 | 1,519 | 1,500 | 1,500 | -1.25% | 56,500 | 626億1825万 | -2.15% | 14.24 | 1.24 |
| 11/13 | 1,516 | 1,527 | 1,516 | 1,519 | +0.4% | 58,400 | 634億1142万 | -1.04% | 14.42 | 1.26 |
| 11/12 | 1,514 | 1,528 | 1,508 | 1,513 | +0.07% | 66,200 | 631億6094万 | -1.63% | 14.36 | 1.26 |
| 11/11 | 1,515 | 1,532 | 1,501 | 1,512 | +0.53% | 97,200 | 631億1920万 | -1.88% | 14.35 | 1.25 |
| 11/10 | 1,515 | 1,517 | 1,503 | 1,504 | -0.53% | 64,500 | 627億8523万 | -2.46% | 14.27 | 1.25 |
| 11/07 | 1,507 | 1,530 | 1,505 | 1,512 | -0.72% | 52,800 | 631億1920万 | -2.01% | 14.35 | 1.25 |
| 11/06 | 1,511 | 1,530 | 1,502 | 1,523 | +2.01% | 72,600 | 635億7840万 | -1.36% | 14.45 | 1.26 |
| 11/05 | 1,510 | 1,515 | 1,475 | 1,493 | -1.65% | 84,500 | 623億2603万 | -3.43% | 14.17 | 1.24 |
| 11/04 | 1,516 | 1,538 | 1,510 | 1,518 | -0.07% | 87,400 | 633億6967万 | -2.06% | 14.41 | 1.26 |
| 10/31 | 1,521 | 1,521 | 1,491 | 1,519 | +0.46% | 78,700 | 634億1142万 | -2.25% | 14.42 | 1.26 |
| 10/30 | 1,504 | 1,515 | 1,501 | 1,512 | +0.8% | 295,500 | 631億1920万 | -2.95% | 14.35 | 1.25 |
| 10/29 | 1,527 | 1,539 | 1,496 | 1,500 | -1.77% | 102,700 | 626億1825万 | -3.97% | 14.24 | 1.24 |
| 10/28 | 1,581 | 1,581 | 1,525 | 1,527 | -4.14% | 78,800 | 637億4538万 | -2.49% | 14.49 | 1.27 |
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 | 340 3/9 | 240 12/3 | 224,000 3/9 | - | - | 149億1145万 3/31 |
| 2011年 3月期 | 478 3/8 | 220 10/29 | 521,000 3/7 | 220億6711万 | 101億5641万 | 197億4264万 3/31 |
| 2012年 3月期 | 448 4/1 | 302 11/28 | 227,000 5/10 | 206億8214万 | 139億4198万 | 169億5591万 3/30 |
| 2013年 3月期 | 412 3/21 | 298 10/30 | 197,000 3/8 | 190億2018万 | 137億5732万 | 167億1462万 3/29 |
| 2014年 3月期 | 738 1/22 | 374 4/2 | 504,000 11/1 | 310億2220万 | 172億6589万 | 273億1911万 3/31 |
| 2015年 3月期 | 845 11/4 | 508 5/21 | 471,000 3/13 | 353億9325万 | 213億5403万 | 321億8105万 3/31 |
| 2016年 3月期 | 1,118 3/29 | 706 7/9 | 316,200 6/12 | 466億7147万 | 295億7116万 | 449億9472万 3/31 |
| 2017年 3月期 | 1,197 1/10 | 803 6/24 | 495,600 9/16 | 499億6936万 | 335億2164万 | 423億2329万 3/31 |
| 2018年 3月期 | 1,357 1/18 | 926 4/14 | 272,000 6/16 | 566億4865万 | 386億5633万 | 481億2488万 3/30 |
| 2019年 3月期 | 1,290 11/12 | 909 3/11 | 439,500 11/12 | 538億5170万 | 379億4666万 | 405億7015万 3/29 |
| 2020年 3月期 | 1,100 12/17 | 787 3/23 | 224,800 7/12 | 459億2005万 | 328億5371万 | 413億9256万 3/31 |
| 2021年 3月期 | 1,180 12/16 | 756 8/7 | 372,700 12/16 | 492億5969万 | 315億5960万 | 424億3376万 3/31 |
| 2022年 3月期 | 1,098 4/16 | 720 1/24 | 2,002,400 1/26 | 458億3656万 | 300億5676万 | 337億4482万 3/31 |
| 2023年 3月期 | 1,035 3/9 | 790 5/11 | 188,200 6/29 | 432億659万 | 329億7894万 | 405億8833万 3/31 |
| 2024年 3月期 | 1,373 3/1 | 961 4/6 | 578,200 1/11 | 573億1657万 | 401億1743万 | 539億2324万 3/29 |
| 2025年 3月期 | 1,700 6/25 | 1,142 3/31 | 337,600 10/30 | 709億6735万 | 476億7336万 | 449億3040万 3/31 |
| 最新 | 1,658 2026/3/27 | 115,600 | 692億1404万 | |||
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。
