兼松エンジニアリング（6402）の時価総額の推移
- 2010年3月31日
- 13億4648万
- 2011年3月25日
- 14億5776万
- 2012年3月30日
- 22億1447万
- 2013年3月29日
- 28億8771万
- 2014年3月31日
- 30億1288万
- 2015年3月31日
- 52億6421万
- 2016年3月31日
- 51億4187万
- 2017年3月31日
- 65億4824万
- 2018年3月30日
- 81億3802万
- 2019年3月29日
- 66億7050万
- 2020年3月31日
- 64億3703万
- 2021年3月31日
- 81億2134万
- 2022年3月31日
- 61億1535万
- 2023年3月31日
- 57億9488万
- 2024年3月29日
- 59億3048万
- 2025年3月31日
- 55億9212万
- 2026年3月31日
- 88億2915万
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,599 | 1,622 | 1,582 | 1,584 | -0.5% | 7,400 | 88億1337万 | +2.33% | 11.84 | 0.99 |
| 08/13 | 1,550 | 1,599 | 1,550 | 1,592 | +1.99% | 13,100 | 88億5788万 | +3.11% | 11.9 | 1 |
| 08/12 | 1,578 | 1,580 | 1,536 | 1,561 | -1.33% | 3,500 | 86億8540万 | +1.36% | 11.67 | 0.98 |
| 08/10 | 1,510 | 1,582 | 1,507 | 1,582 | +3.67% | 11,600 | 88億224万 | +2.93% | 11.83 | 0.99 |
| 08/07 | 1,577 | 1,577 | 1,501 | 1,526 | -4.57% | 27,400 | 84億9066万 | -0.46% | 11.41 | 0.96 |
| 08/06 | 1,576 | 1,618 | 1,576 | 1,599 | +1.46% | 9,000 | 88億9683万 | +4.44% | 11.95 | 1 |
| 08/05 | 1,558 | 1,597 | 1,558 | 1,576 | +1.16% | 7,200 | 87億6886万 | +3.28% | 11.78 | 0.99 |
| 08/04 | 1,530 | 1,582 | 1,529 | 1,558 | +1.43% | 5,800 | 86億6871万 | +2.37% | 11.65 | 0.98 |
| 08/03 | 1,555 | 1,562 | 1,536 | 1,536 | -2.29% | 3,000 | 85億4630万 | +1.25% | 11.48 | 0.96 |
| 07/31 | 1,592 | 1,599 | 1,566 | 1,572 | -0.57% | 4,900 | 87億4660万 | +4.04% | 11.75 | 0.99 |
| 07/30 | 1,565 | 1,619 | 1,564 | 1,581 | +0.13% | 10,900 | 87億9668万 | +5.19% | 11.82 | 0.99 |
| 07/29 | 1,560 | 1,600 | 1,557 | 1,579 | +2.2% | 5,300 | 87億8555万 | +5.69% | 11.8 | 0.99 |
| 07/28 | 1,550 | 1,584 | 1,536 | 1,545 | -0.19% | 8,000 | 85億9638万 | +4.11% | 11.55 | 0.97 |
| 07/27 | 1,555 | 1,570 | 1,547 | 1,548 | -1.71% | 9,000 | 86億1307万 | +4.81% | 11.57 | 0.97 |
| 07/24 | 1,600 | 1,618 | 1,570 | 1,575 | +0.32% | 22,800 | 87億6330万 | +7.22% | 11.78 | 0.99 |
| 07/23 | 1,524 | 1,576 | 1,524 | 1,570 | +4.04% | 14,000 | 87億3548万 | +7.46% | 11.74 | 0.99 |
| 07/22 | 1,493 | 1,538 | 1,493 | 1,509 | +0.8% | 10,700 | 83億9607万 | +3.85% | 11.28 | 0.95 |
| 07/21 | 1,478 | 1,517 | 1,478 | 1,497 | +1.49% | 5,600 | 83億2930万 | +3.6% | 11.19 | 0.94 |
| 07/17 | 1,520 | 1,538 | 1,475 | 1,475 | -4.1% | 17,100 | 82億690万 | +2.57% | 11.03 | 0.93 |
| 07/16 | 1,550 | 1,550 | 1,525 | 1,538 | -0.71% | 4,000 | 85億5743万 | +7.4% | 11.5 | 0.97 |
| 07/15 | 1,549 | 1,549 | 1,525 | 1,549 | +0.13% | 4,000 | 86億1863万 | +8.93% | 11.58 | 0.97 |
| 07/14 | 1,480 | 1,559 | 1,480 | 1,547 | +4.53% | 25,600 | 86億750万 | +9.41% | 11.57 | 0.97 |
| 07/13 | 1,505 | 1,513 | 1,480 | 1,480 | -1.92% | 12,000 | 82億3472万 | +5.34% | 11.06 | 0.93 |
| 07/10 | 1,501 | 1,513 | 1,485 | 1,509 | +0.53% | 9,100 | 83億9607万 | +7.94% | 11.28 | 0.95 |
| 07/09 | 1,484 | 1,501 | 1,481 | 1,501 | +0.74% | 3,000 | 83億5156万 | +7.91% | 11.22 | 0.94 |
| 07/08 | 1,486 | 1,499 | 1,482 | 1,490 | +0.2% | 3,200 | 82億9036万 | +7.66% | 11.14 | 0.94 |
| 07/07 | 1,508 | 1,508 | 1,465 | 1,487 | -1.2% | 4,200 | 82億7366万 | +7.99% | 11.12 | 0.93 |
| 07/06 | 1,470 | 1,505 | 1,470 | 1,505 | +2.66% | 9,800 | 83億7382万 | +9.69% | 11.25 | 0.94 |
| 07/03 | 1,474 | 1,475 | 1,466 | 1,466 | -0.68% | 2,900 | 81億5682万 | +7.32% | 10.96 | 0.92 |
| 07/02 | 1,458 | 1,490 | 1,456 | 1,476 | +0.14% | 10,800 | 82億1246万 | +8.37% | 11.03 | 0.93 |
| 07/01 | 1,480 | 1,491 | 1,470 | 1,474 | -0.2% | 12,100 | 82億133万 | +8.54% | 11.02 | 0.93 |
| 06/30 | 1,453 | 1,505 | 1,452 | 1,477 | +2.14% | 24,900 | 82億1802万 | +9.08% | 11.04 | 0.93 |
| 06/29 | 1,383 | 1,456 | 1,383 | 1,446 | +4.56% | 18,500 | 80億4554万 | +7.11% | 10.81 | 0.91 |
| 06/26 | 1,360 | 1,392 | 1,360 | 1,383 | +1.39% | 6,800 | 76億9501万 | +2.67% | 10.34 | 0.87 |
| 06/25 | 1,373 | 1,374 | 1,360 | 1,364 | +0.37% | 5,600 | 75億8929万 | +1.41% | 10.2 | 0.86 |
| 06/24 | 1,349 | 1,370 | 1,349 | 1,359 | +1.8% | 9,200 | 75億6147万 | +1.04% | 10.16 | 0.85 |
| 06/23 | 1,358 | 1,368 | 1,335 | 1,335 | -1.69% | 8,000 | 74億2794万 | -0.82% | 9.98 | 0.84 |
| 06/22 | 1,365 | 1,380 | 1,358 | 1,358 | -0.51% | 14,900 | 75億5591万 | +0.74% | 10.15 | 0.85 |
| 06/19 | 1,364 | 1,365 | 1,340 | 1,365 | +0.07% | 10,700 | 75億9486万 | +1.11% | 10.21 | 0.86 |
| 06/18 | 1,366 | 1,370 | 1,355 | 1,364 | -0.15% | 7,400 | 75億8929万 | +0.74% | 10.2 | 0.86 |
| 06/17 | 1,325 | 1,366 | 1,325 | 1,366 | +3.33% | 8,900 | 76億42万 | +0.52% | 10.21 | 0.86 |
| 06/16 | 1,320 | 1,328 | 1,310 | 1,322 | +0.08% | 7,000 | 73億5560万 | -3.15% | 9.88 | 0.83 |
| 06/15 | 1,320 | 1,327 | 1,315 | 1,321 | +0.61% | 12,300 | 73億5004万 | -4.55% | 9.88 | 0.83 |
| 06/12 | 1,306 | 1,320 | 1,300 | 1,313 | +0.61% | 11,200 | 73億553万 | -6.55% | 9.82 | 0.82 |
| 06/11 | 1,307 | 1,320 | 1,298 | 1,305 | -1.58% | 17,600 | 72億6102万 | -8.42% | 9.76 | 0.82 |
| 06/10 | 1,321 | 1,327 | 1,309 | 1,326 | -0.15% | 17,800 | 73億7786万 | -8.24% | 9.91 | 0.83 |
| 06/09 | 1,319 | 1,338 | 1,319 | 1,328 | +1.53% | 10,100 | 73億8899万 | -9.1% | 9.93 | 0.83 |
| 06/08 | 1,355 | 1,355 | 1,302 | 1,308 | -2.1% | 15,600 | 72億7771万 | -11.56% | 9.78 | 0.82 |
| 06/05 | 1,313 | 1,352 | 1,309 | 1,336 | +1.44% | 13,300 | 74億3350万 | -10.87% | 9.99 | 0.84 |
| 06/04 | 1,334 | 1,339 | 1,317 | 1,317 | -1.13% | 11,400 | 73億2778万 | -13.18% | 9.85 | 0.83 |
| 06/03 | 1,347 | 1,347 | 1,325 | 1,332 | -1.33% | 29,700 | 74億1124万 | -13.34% | 9.96 | 0.84 |
| 06/02 | 1,350 | 1,355 | 1,332 | 1,350 | -0.74% | 21,500 | 75億1140万 | -13.35% | 10.09 | 0.85 |
| 06/01 | 1,361 | 1,365 | 1,332 | 1,360 | 0% | 28,500 | 75億6704万 | -13.87% | 10.17 | 0.85 |
| 05/29 | 1,396 | 1,396 | 1,360 | 1,360 | -1.95% | 17,000 | 75億6704万 | -15.05% | 10.17 | 0.85 |
| 05/28 | 1,381 | 1,387 | 1,360 | 1,387 | +0.51% | 6,100 | 77億1726万 | -14.44% | 10.37 | 0.87 |
| 05/27 | 1,387 | 1,388 | 1,360 | 1,380 | +0.51% | 11,500 | 76億7832万 | -15.96% | 10.32 | 0.87 |
| 05/26 | 1,363 | 1,378 | 1,346 | 1,373 | +1.33% | 10,100 | 76億3937万 | -17.34% | 10.26 | 0.86 |
| 05/25 | 1,363 | 1,373 | 1,350 | 1,355 | +0.67% | 14,100 | 75億3922万 | -19.35% | 10.13 | 0.85 |
| 05/22 | 1,361 | 1,371 | 1,338 | 1,346 | -1.17% | 17,400 | 74億8914万 | -20.73% | 10.06 | 0.84 |
| 05/21 | 1,399 | 1,399 | 1,344 | 1,362 | -0.95% | 22,900 | 75億7816万 | -20.63% | 10.18 | 0.86 |
| 05/20 | 1,400 | 1,400 | 1,355 | 1,375 | -1.08% | 32,400 | 76億5050万 | -20.7% | 10.28 | 0.86 |
| 05/19 | 1,439 | 1,439 | 1,385 | 1,390 | -1.91% | 30,000 | 77億3396万 | -20.75% | 10.39 | 0.87 |
| 05/18 | 1,471 | 1,475 | 1,408 | 1,417 | -3.14% | 38,900 | 78億8418万 | -20.12% | 10.59 | 0.89 |
| 05/15 | 1,488 | 1,507 | 1,456 | 1,463 | -1.81% | 59,000 | 81億4013万 | -18.36% | 10.94 | 0.92 |
| 05/14 | 1,530 | 1,535 | 1,490 | 1,490 | -1.65% | 68,500 | 82億9036万 | -17.54% | 11.14 | 0.94 |
| 05/13 | 1,486 | 1,551 | 1,486 | 1,515 | -15.97% | 158,400 | 84億2946万 | -16.8% | 11.33 | 0.95 |
| 05/12 | 1,858 | 1,862 | 1,771 | 1,803 | -1.26% | 42,100 | 100億3189万 | -1.74% | 13.48 | 1.13 |
| 05/11 | 1,845 | 1,858 | 1,822 | 1,826 | -0.33% | 11,600 | 101億5986万 | -0.6% | 13.65 | 1.15 |
| 05/08 | 1,805 | 1,845 | 1,790 | 1,832 | +2.81% | 37,400 | 101億9324万 | -0.22% | 13.7 | 1.15 |
| 05/07 | 1,760 | 1,798 | 1,760 | 1,782 | +1.83% | 10,600 | 99億1504万 | -2.94% | 13.32 | 1.12 |
| 05/01 | 1,775 | 1,775 | 1,736 | 1,750 | -1.41% | 19,800 | 97億3700万 | -4.84% | 13.08 | 1.1 |
| 04/30 | 1,810 | 1,810 | 1,768 | 1,775 | -1.88% | 26,300 | 98億7610万 | -3.69% | 13.27 | 1.11 |
| 04/28 | 1,780 | 1,809 | 1,780 | 1,809 | +1.57% | 14,500 | 100億6527万 | -2.06% | 13.52 | 1.14 |
| 04/27 | 1,824 | 1,829 | 1,781 | 1,781 | -2.04% | 22,900 | 99億948万 | -3.63% | 13.32 | 1.12 |
| 04/24 | 1,839 | 1,841 | 1,794 | 1,818 | -1.73% | 27,600 | 101億1535万 | -1.73% | 13.59 | 1.14 |
| 04/23 | 1,863 | 1,863 | 1,815 | 1,850 | -1.02% | 14,500 | 102億9340万 | -0.32% | 13.83 | 1.16 |
| 04/22 | 1,925 | 1,925 | 1,858 | 1,869 | -1.94% | 17,500 | 103億9911万 | +0.38% | 13.97 | 1.17 |
| 04/21 | 1,886 | 1,923 | 1,871 | 1,906 | +1.38% | 26,200 | 106億498万 | +2.09% | 14.25 | 1.2 |
| 04/20 | 1,917 | 1,923 | 1,869 | 1,880 | -1% | 19,700 | 104億6032万 | +0.64% | 14.06 | 1.18 |
| 04/17 | 1,859 | 1,932 | 1,852 | 1,899 | +2.82% | 33,600 | 105億6603万 | +1.33% | 14.2 | 1.19 |
| 04/16 | 1,865 | 1,877 | 1,842 | 1,847 | -0.11% | 19,500 | 102億7670万 | -1.7% | 13.81 | 1.16 |
| 04/15 | 1,812 | 1,853 | 1,812 | 1,849 | +2.21% | 13,900 | 102億8783万 | -2.07% | 13.82 | 1.16 |
| 04/14 | 1,823 | 1,841 | 1,809 | 1,809 | -0.11% | 16,400 | 100億6527万 | -4.49% | 13.52 | 1.14 |
| 04/13 | 1,807 | 1,846 | 1,807 | 1,811 | +0.22% | 20,500 | 100億7640万 | -4.78% | 13.54 | 1.14 |
| 04/10 | 1,865 | 1,866 | 1,807 | 1,807 | -3.11% | 15,900 | 100億5414万 | -5.54% | 13.51 | 1.13 |
| 04/09 | 1,906 | 1,911 | 1,865 | 1,865 | -2.05% | 7,200 | 103億7686万 | -2.97% | 13.94 | 1.17 |
| 04/08 | 1,880 | 1,928 | 1,880 | 1,904 | +2.53% | 19,500 | 105億9385万 | -1.09% | 14.23 | 1.2 |
| 04/07 | 1,838 | 1,860 | 1,838 | 1,857 | +1.09% | 6,500 | 103億3234万 | -3.58% | 13.88 | 1.17 |
| 04/06 | 1,840 | 1,868 | 1,821 | 1,837 | -0.16% | 17,700 | 102億2106万 | -4.77% | 13.73 | 1.15 |
| 04/03 | 1,865 | 1,876 | 1,827 | 1,840 | -1.18% | 20,500 | 102億3776万 | -4.66% | 13.76 | 1.16 |
| 04/02 | 1,876 | 1,901 | 1,853 | 1,862 | -0.43% | 18,100 | 103億6016万 | -3.52% | 13.92 | 1.17 |
| 04/01 | 1,824 | 1,888 | 1,824 | 1,870 | +3.72% | 20,800 | 104億468万 | -3.01% | 13.98 | 1.17 |
| 03/31 | 1,806 | 1,847 | 1,771 | 1,803 | -0.28% | 28,500 | 100億3189万 | -6.29% | 8.48 | 1.11 |
| 03/30 | 1,793 | 1,816 | 1,765 | 1,808 | -2.74% | 24,700 | 100億5971万 | -6.03% | 8.5 | 1.11 |
| 03/27 | 1,837 | 1,862 | 1,821 | 1,859 | -0.11% | 17,900 | 103億4347万 | -3.38% | 8.74 | 1.14 |
| 03/26 | 1,890 | 1,890 | 1,855 | 1,861 | -1.06% | 20,000 | 103億5460万 | -3.17% | 8.75 | 1.14 |
| 03/25 | 1,861 | 1,884 | 1,854 | 1,881 | +2.62% | 18,300 | 104億6588万 | -1.93% | 8.85 | 1.16 |
| 03/24 | 1,864 | 1,878 | 1,817 | 1,833 | -0.05% | 28,800 | 101億9881万 | -4.23% | 8.62 | 1.13 |
| 03/23 | 1,903 | 1,903 | 1,816 | 1,834 | -6.29% | 61,100 | 102億437万 | -4.03% | 8.62 | 1.13 |
| 03/19 | 1,982 | 1,984 | 1,943 | 1,957 | -1.86% | 22,000 | 108億8874万 | +2.51% | 9.2 | 1.2 |
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 | 323 420 7/24 420 7/23 | 238 310 3/4 | 33,800 26,000 9/1 | - | - | 13億4648万 3/31 |
| 2011年 3月期 | 280 364 3/25 364 3/24 | 227 295 9/22 | 22,100 17,000 7/23 | 15億5792万 | 12億6260万 | 14億5776万 3/25 |
| 2012年 3月期 | 454 590 3/22 | 244 317 5/16 | 74,100 57,000 2/7 | 25億2520万 | 13億5676万 | 22億1447万 3/30 |
| 2013年 3月期 | 565 3/27 | 277 360 5/24 360 5/22 他2件 | 75,400 58,000 2/6 | 31億4366万 | 15億4080万 | 28億8771万 3/29 |
| 2014年 3月期 | 620 9/12 | 403 6/28 | 284,800 9/12 | 34億4968万 | 22億4229万 | 30億1288万 3/31 |
| 2015年 3月期 | 1,087 3/24 | 480 6/6 5/13 | 240,500 9/4 | 60億4806万 | 26億7072万 | 52億6421万 3/31 |
| 2016年 3月期 | 1,120 7/23 | 851 5/11 | 69,300 8/19 | 62億3168万 | 47億3496万 | 51億4187万 3/31 |
| 2017年 3月期 | 1,242 2/16 | 830 6/28 | 35,800 2/15 | 69億1048万 | 46億1812万 | 65億4824万 3/31 |
| 2018年 3月期 | 1,802 2/7 | 1,026 4/17 | 75,100 2/8 | 100億2632万 | 57億866万 | 81億3802万 3/30 |
| 2019年 3月期 | 1,499 4/4 4/3 | 987 12/25 | 24,500 5/11 | 83億4043万 | 54億9166万 | 66億7050万 3/29 |
| 2020年 3月期 | 1,450 2/12 | 1,002 3/13 | 63,600 8/6 | 80億6780万 | 55億7512万 | 64億3703万 3/31 |
| 2021年 3月期 | 1,550 3/22 | 1,005 7/31 | 46,500 2/10 | 86億2420万 | 55億9182万 | 81億2134万 3/31 |
| 2022年 3月期 | 1,520 5/12 | 1,223 1/26 | 29,200 5/13 | 84億5728万 | 68億477万 | 61億1535万 3/31 |
| 2023年 3月期 | 1,359 3/27 | 1,120 12/21 | 29,700 3/27 | 75億6147万 | 62億3168万 | 57億9488万 3/31 |
| 2024年 3月期 | 1,289 2/6 | 1,150 7/7 | 16,600 7/25 | 71億7199万 | 63億9860万 | 59億3048万 3/29 |
| 2025年 3月期 | 1,237 4/2 | 1,001 8/6 | 97,500 9/20 | 68億8266万 | 55億6956万 | 55億9212万 3/31 |
| 2026年 3月期 | 2,140 3/6 | 970 4/7 | 302,700 8/6 | 119億696万 | 53億9708万 | 88億2915万 3/31 |
| 最新 | 1,584 2026/8/14 | 7,400 | 88億1337万 | |||
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。
