日本トムソン（6480）の時価総額の推移
- 2010年3月31日
- 478億4841万
- 2011年3月31日
- 488億7741万
- 2012年3月30日
- 383億6693万
- 2013年3月29日
- 339億5694万
- 2014年3月31日
- 370億8591万
- 2015年3月31日
- 432億5180万
- 2016年3月31日
- 290億8926万
- 2017年3月31日
- 434億7689万
- 2018年3月30日
- 607億7150万
- 2019年3月29日
- 364億6965万
- 2020年3月31日
- 265億3723万
- 2021年3月31日
- 469億1516万
- 2022年3月31日
- 384億2955万
- 2023年3月31日
- 414億2966万
- 2024年3月29日
- 442億1136万
- 2025年3月31日
- 335億9651万
- 2026年3月31日
- 595億2461万
2026/01/27～2026/06/24
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 | ||||||||||
| 06/24 | 2,413 | 2,491 | 2,307 | 2,339 | -3.74% | 962,100 | 1719億1983万 | +10.17% | 24 | 1.96 |
| 06/23 | 2,540 | 2,559 | 2,430 | 2,430 | -5.81% | 1,211,500 | 1786億846万 | +15.38% | 24.94 | 2.04 |
| 06/22 | 2,330 | 2,580 | 2,301 | 2,580 | +15.7% | 1,726,300 | 1896億3367万 | +23.68% | 26.48 | 2.17 |
| 06/19 | 2,327 | 2,408 | 2,219 | 2,230 | -2.71% | 981,300 | 1639億817万 | +8.04% | 22.88 | 1.87 |
| 06/18 | 2,309 | 2,385 | 2,273 | 2,292 | -1.04% | 1,187,900 | 1684億6526万 | +12.02% | 23.52 | 1.92 |
| 06/17 | 2,166 | 2,332 | 2,144 | 2,316 | +9.04% | 1,517,300 | 1702億2930万 | +14.09% | 23.77 | 1.94 |
| 06/16 | 2,011 | 2,184 | 1,981 | 2,124 | +6.79% | 1,802,100 | 1561億1702万 | +5.46% | 21.8 | 1.78 |
| 06/15 | 1,975 | 2,007 | 1,900 | 1,989 | +7.11% | 932,200 | 1461億9433万 | -0.9% | 20.41 | 1.67 |
| 06/12 | 1,933 | 1,961 | 1,845 | 1,857 | -1.9% | 1,126,400 | 1364億9214万 | -6.59% | 19.06 | 1.56 |
| 06/11 | 1,800 | 1,920 | 1,733 | 1,893 | -1.41% | 1,222,800 | 1391億3819万 | -3.57% | 19.43 | 1.59 |
| 06/10 | 1,854 | 2,010 | 1,772 | 1,920 | +5.73% | 2,284,900 | 1411億2273万 | -0.83% | 19.7 | 1.61 |
| 06/09 | 1,857 | 1,866 | 1,750 | 1,816 | -0.06% | 1,107,700 | 1334億7858万 | -4.67% | 18.64 | 1.52 |
| 06/08 | 1,827 | 1,870 | 1,770 | 1,817 | -6.68% | 1,556,100 | 1335億5208万 | -3.14% | 18.65 | 1.53 |
| 06/05 | 1,976 | 1,986 | 1,894 | 1,947 | -1.77% | 1,059,800 | 1431億727万 | +5.47% | 19.98 | 1.63 |
| 06/04 | 1,915 | 2,037 | 1,909 | 1,982 | +0.35% | 1,383,100 | 1456億7982万 | +9.62% | 20.34 | 1.66 |
| 06/03 | 2,100 | 2,135 | 1,975 | 1,975 | -5.23% | 1,367,500 | 1451億6531万 | +11.64% | 20.27 | 1.66 |
| 06/02 | 2,193 | 2,193 | 2,013 | 2,084 | -6.59% | 1,440,000 | 1531億7696万 | +20.53% | 21.39 | 1.75 |
| 06/01 | 2,235 | 2,308 | 2,201 | 2,231 | -2.23% | 868,100 | 1639億8167万 | +32.25% | 22.89 | 1.87 |
| 05/29 | 2,305 | 2,329 | 2,236 | 2,282 | +0.8% | 993,600 | 1677億3025万 | +39.15% | 23.42 | 1.92 |
| 05/28 | 2,153 | 2,312 | 2,121 | 2,264 | +4.14% | 1,375,500 | 1664億722万 | +42.39% | 23.23 | 1.9 |
| 05/27 | 2,264 | 2,303 | 2,134 | 2,174 | -3.25% | 1,150,700 | 1597億9209万 | +41.17% | 22.31 | 1.83 |
| 05/26 | 2,265 | 2,308 | 2,189 | 2,247 | +1.44% | 1,191,600 | 1651億5770万 | +50.4% | 23.06 | 1.89 |
| 05/25 | 2,116 | 2,244 | 2,077 | 2,215 | +7.21% | 1,209,100 | 1628億565万 | +53.39% | 22.73 | 1.86 |
| 05/22 | 2,006 | 2,144 | 2,004 | 2,066 | +3.51% | 1,056,800 | 1518億5394万 | +47.99% | 21.2 | 1.73 |
| 05/21 | 1,964 | 2,034 | 1,947 | 1,996 | +4.23% | 1,137,300 | 1467億884万 | +47.42% | 20.48 | 1.68 |
| 05/20 | 1,900 | 1,980 | 1,824 | 1,915 | -1.69% | 1,304,200 | 1407億5522万 | +45.85% | 19.65 | 1.61 |
| 05/19 | 2,022 | 2,095 | 1,935 | 1,948 | -2.99% | 1,754,500 | 1431億8077万 | +52.66% | 19.99 | 1.64 |
| 05/18 | 1,870 | 2,069 | 1,858 | 2,008 | +11.56% | 2,420,900 | 1475億9086万 | +62.07% | 20.61 | 1.69 |
| 05/15 | 1,883 | 1,986 | 1,766 | 1,800 | -4.71% | 1,987,500 | 1323億256万 | +50.38% | 18.47 | 1.51 |
| 05/14 | 1,951 | 1,965 | 1,861 | 1,889 | -1.61% | 2,052,000 | 1388億4419万 | +62.42% | 19.39 | 1.59 |
| 05/13 | 1,884 | 1,995 | 1,777 | 1,920 | -0.52% | 4,702,500 | 1411億2273万 | +70.82% | 19.7 | 1.61 |
| 05/12 | 1,930 | 1,930 | 1,850 | 1,930 | +26.14% | 4,300,500 | 1418億5775万 | +78.37% | 19.81 | 1.62 |
| 05/11 | 1,299 | 1,530 | 1,205 | 1,530 | +24.39% | 1,455,500 | 1124億5718万 | +46.83% | 15.7 | 1.28 |
| 05/08 | 1,200 | 1,238 | 1,172 | 1,230 | +2.16% | 912,000 | 904億675万 | +21.3% | 12.62 | 1.03 |
| 05/07 | 1,185 | 1,238 | 1,178 | 1,204 | +5.15% | 1,223,300 | 884億9571万 | +20.4% | 12.36 | 1.01 |
| 05/01 | 1,114 | 1,163 | 1,101 | 1,145 | +3.9% | 933,900 | 841億5913万 | +15.89% | 11.75 | 0.96 |
| 04/30 | 1,041 | 1,111 | 1,038 | 1,102 | +3.86% | 794,800 | 809億9857万 | +12.68% | 11.31 | 0.93 |
| 04/28 | 1,021 | 1,061 | 1,015 | 1,061 | +4.74% | 510,800 | 779億8501万 | +9.38% | 10.89 | 0.89 |
| 04/27 | 984 | 1,027 | 971 | 1,013 | +2.84% | 375,400 | 744億5694万 | +5.19% | 10.4 | 0.85 |
| 04/24 | 1,011 | 1,011 | 982 | 985 | -1.3% | 252,900 | 723億9890万 | +3.03% | 10.11 | 0.83 |
| 04/23 | 1,021 | 1,029 | 987 | 998 | -3.11% | 398,600 | 733億5442万 | +4.72% | 10.24 | 0.84 |
| 04/22 | 1,033 | 1,038 | 1,014 | 1,030 | -0.68% | 433,200 | 757億646万 | +8.31% | 10.57 | 0.86 |
| 04/21 | 1,051 | 1,052 | 1,025 | 1,037 | -0.67% | 413,900 | 762億2097万 | +9.5% | 10.64 | 0.87 |
| 04/20 | 1,030 | 1,051 | 1,020 | 1,044 | +3.57% | 610,200 | 767億3548万 | +10.83% | 10.71 | 0.88 |
| 04/17 | 1,011 | 1,014 | 1,000 | 1,008 | -1.27% | 326,300 | 740億8943万 | +7.69% | 10.34 | 0.85 |
| 04/16 | 1,017 | 1,029 | 1,012 | 1,021 | +0.79% | 276,100 | 750億4495万 | +9.43% | 10.48 | 0.86 |
| 04/15 | 1,028 | 1,042 | 1,009 | 1,013 | -0.1% | 353,500 | 744億5694万 | +9.04% | 10.4 | 0.85 |
| 04/14 | 1,010 | 1,024 | 1,004 | 1,014 | +1.6% | 414,200 | 745億3044万 | +9.62% | 10.41 | 0.85 |
| 04/13 | 990 | 1,005 | 985 | 998 | +0.4% | 231,000 | 733億5442万 | +8.48% | 10.24 | 0.84 |
| 04/10 | 994 | 1,014 | 988 | 994 | +1.53% | 372,800 | 730億6041万 | +8.28% | 10.2 | 0.83 |
| 04/09 | 1,023 | 1,024 | 978 | 979 | -3.74% | 421,200 | 719億5789万 | +6.76% | 10.05 | 0.82 |
| 04/08 | 1,007 | 1,019 | 1,002 | 1,017 | +5.72% | 675,000 | 747億5094万 | +11.39% | 10.44 | 0.85 |
| 04/07 | 977 | 987 | 957 | 962 | +0.52% | 572,800 | 707億837万 | +5.6% | 9.87 | 0.81 |
| 04/06 | 929 | 967 | 922 | 957 | +6.45% | 754,300 | 703億4086万 | +4.82% | 9.82 | 0.8 |
| 04/03 | 894 | 905 | 888 | 899 | +1.58% | 251,900 | 660億7778万 | -1.96% | 9.23 | 0.75 |
| 04/02 | 928 | 936 | 885 | 885 | -3.07% | 430,600 | 650億4876万 | -4.22% | 9.08 | 0.74 |
| 04/01 | 911 | 913 | 889 | 913 | +7.03% | 380,500 | 671億680万 | -1.93% | 9.37 | 0.77 |
| 03/31 | 847 | 872 | 842 | 853 | -1.04% | 393,800 | 626億9671万 | -9.06% | 14.63 | 0.72 |
| 03/30 | 838 | 866 | 832 | 862 | -4.22% | 389,400 | 633億5822万 | -8.88% | 14.78 | 0.72 |
| 03/27 | 892 | 904 | 885 | 900 | -0.77% | 327,500 | 661億5128万 | -5.66% | 15.43 | 0.76 |
| 03/26 | 922 | 924 | 892 | 907 | -0.55% | 266,700 | 666億6579万 | -5.52% | 15.55 | 0.76 |
| 03/25 | 912 | 917 | 906 | 912 | +3.99% | 315,000 | 670億3329万 | -5.59% | 15.64 | 0.77 |
| 03/24 | 876 | 886 | 863 | 877 | +3.66% | 384,900 | 644億6074万 | -9.77% | 15.04 | 0.74 |
| 03/23 | 850 | 852 | 826 | 846 | -5.9% | 720,700 | 621億8220万 | -13.67% | 14.51 | 0.71 |
| 03/19 | 934 | 939 | 897 | 899 | -5.96% | 468,300 | 660億7778万 | -9.19% | 15.42 | 0.75 |
| 03/18 | 939 | 956 | 936 | 956 | +3.35% | 384,200 | 702億6736万 | -4.11% | 16.4 | 0.8 |
| 03/17 | 915 | 935 | 908 | 925 | +1.98% | 396,900 | 679億8881万 | -7.31% | 15.86 | 0.78 |
| 03/16 | 894 | 916 | 891 | 907 | 0% | 291,900 | 666億6579万 | -9.3% | 15.55 | 0.76 |
| 03/13 | 890 | 912 | 890 | 907 | -0.55% | 349,200 | 666億6579万 | -9.57% | 15.55 | 0.76 |
| 03/12 | 924 | 938 | 905 | 912 | -1.83% | 330,700 | 670億3329万 | -9.25% | 15.64 | 0.77 |
| 03/11 | 938 | 955 | 929 | 929 | +0.54% | 375,100 | 682億8282万 | -7.75% | 15.93 | 0.78 |
| 03/10 | 904 | 930 | 903 | 924 | +3.94% | 459,800 | 679億1531万 | -8.24% | 15.85 | 0.78 |
| 03/09 | 880 | 889 | 851 | 889 | -6.03% | 809,900 | 653億4276万 | -11.72% | 15.25 | 0.75 |
| 03/06 | 929 | 955 | 916 | 946 | -0.53% | 407,900 | 695億3234万 | -6.15% | 16.22 | 0.79 |
| 03/05 | 950 | 977 | 942 | 951 | +6.61% | 611,100 | 698億9985万 | -5.37% | 16.31 | 0.8 |
| 03/04 | 914 | 942 | 874 | 892 | -6.99% | 848,400 | 655億6327万 | -11.07% | 15.3 | 0.75 |
| 03/03 | 1,001 | 1,011 | 956 | 959 | -5.33% | 872,100 | 704億8786万 | -4.39% | 16.45 | 0.81 |
| 03/02 | 1,030 | 1,031 | 1,005 | 1,013 | -5.68% | 810,500 | 744億5694万 | +1.2% | 17.37 | 0.85 |
| 02/27 | 1,056 | 1,079 | 1,051 | 1,074 | +1.9% | 380,500 | 789億4053万 | +7.72% | 18.42 | 0.9 |
| 02/26 | 1,098 | 1,116 | 1,051 | 1,054 | -1.95% | 766,000 | 774億7050万 | +6.46% | 18.08 | 0.88 |
| 02/25 | 1,098 | 1,098 | 1,070 | 1,075 | -0.37% | 356,200 | 790億1403万 | +9.25% | 18.44 | 0.9 |
| 02/24 | 1,057 | 1,090 | 1,048 | 1,079 | +2.18% | 454,500 | 793億803万 | +10.33% | 18.5 | 0.91 |
| 02/20 | 1,065 | 1,078 | 1,052 | 1,056 | -1.49% | 224,000 | 776億1750万 | +8.75% | 18.11 | 0.89 |
| 02/19 | 1,050 | 1,083 | 1,049 | 1,072 | +2.19% | 253,200 | 787億9352万 | +11.09% | 18.38 | 0.9 |
| 02/18 | 1,053 | 1,058 | 1,046 | 1,049 | +0.48% | 282,200 | 771億299万 | +9.5% | 17.99 | 0.88 |
| 02/17 | 1,060 | 1,060 | 1,028 | 1,044 | -2.25% | 392,900 | 767億3548万 | +9.78% | 17.9 | 0.88 |
| 02/16 | 1,070 | 1,080 | 1,058 | 1,068 | +0.19% | 330,300 | 784億9952万 | +13.14% | 18.32 | 0.9 |
| 02/13 | 1,103 | 1,108 | 1,059 | 1,066 | -4.48% | 560,800 | 783億5251万 | +14.01% | 18.28 | 0.9 |
| 02/12 | 1,095 | 1,131 | 1,074 | 1,116 | +4.3% | 766,700 | 820億2759万 | +20.39% | 19.14 | 0.94 |
| 02/10 | 1,060 | 1,090 | 1,028 | 1,070 | +8.63% | 1,366,100 | 786億4652万 | +16.68% | 18.35 | 0.9 |
| 02/09 | 1,024 | 1,030 | 940 | 985 | +1.34% | 1,516,500 | 723億9890万 | +8.6% | 16.89 | 0.83 |
| 02/06 | 975 | 978 | 965 | 972 | +0.41% | 526,200 | 714億4338万 | +8% | 16.67 | 0.82 |
| 02/05 | 978 | 982 | 964 | 968 | -0.1% | 427,900 | 711億4937万 | +8.28% | 16.6 | 0.81 |
| 02/04 | 951 | 972 | 938 | 969 | +1.36% | 730,300 | 712億2288万 | +9.12% | 16.62 | 0.81 |
| 02/03 | 951 | 962 | 941 | 956 | +2.03% | 586,500 | 702億6736万 | +8.27% | 16.4 | 0.8 |
| 02/02 | 967 | 972 | 933 | 937 | +2.18% | 792,400 | 688億7083万 | +6.84% | 16.07 | 0.79 |
| 01/30 | 908 | 926 | 898 | 917 | +1.78% | 296,800 | 674億80万 | +5.04% | 15.73 | 0.77 |
| 01/29 | 899 | 903 | 886 | 901 | +1.81% | 256,100 | 662億2478万 | +3.68% | 15.45 | 0.76 |
| 01/28 | 886 | 893 | 874 | 885 | -1.45% | 246,700 | 650億4876万 | +2.31% | 15.18 | 0.74 |
| 01/27 | 890 | 923 | 883 | 898 | +1.47% | 379,000 | 660億427万 | +4.3% | 15.4 | 0.75 |
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 | 657 3/30 | 338 4/1 | 935,000 9/11 | - | - | 478億4841万 3/31 |
| 2011年 3月期 | 739 2/7 | 466 3/15 | 1,088,000 5/18 | 543億1640万 | 342億5094万 | 488億7741万 3/31 |
| 2012年 3月期 | 676 7/4 7/1 | 407 9/26 | 1,304,000 5/16 | 496億8591万 | 299億1444万 | 383億6693万 3/30 |
| 2013年 3月期 | 540 4/3 | 230 10/11 10/10 | 729,000 7/25 | 396億8993万 | 169億497万 | 339億5694万 3/29 |
| 2014年 3月期 | 615 1/20 | 410 4/4 | 1,143,000 1/10 | 452億242万 | 301億3494万 | 370億8591万 3/31 |
| 2015年 3月期 | 626 3/3 | 450 5/7 | 833,000 11/4 | 460億1092万 | 330億7494万 | 432億5180万 3/31 |
| 2016年 3月期 | 781 6/3 | 349 2/12 | 1,293,000 8/10 | 574億340万 | 256億5199万 | 290億8926万 3/31 |
| 2017年 3月期 | 643 3/6 | 286 7/8 | 776,500 3/3 | 472億6141万 | 210億2140万 | 434億7689万 3/31 |
| 2018年 3月期 | 929 1/4 | 524 8/10 | 3,359,000 11/7 | 682億8282万 | 385億1474万 | 607億7150万 3/30 |
| 2019年 3月期 | 1,053 5/23 | 437 12/26 | 2,846,100 8/10 | 773億9700万 | 321億2012万 | 364億6965万 3/29 |
| 2020年 3月期 | 592 4/25 | 290 3/17 3/13 | 1,149,900 11/15 | 435億1284万 | 213億1541万 | 265億3723万 3/31 |
| 2021年 3月期 | 715 3/23 | 302 7/31 | 2,474,000 11/30 | 525億5351万 | 221億9743万 | 469億1516万 3/31 |
| 2022年 3月期 | 758 11/17 | 468 3/9 | 2,215,000 11/15 | 557億1408万 | 343億9866万 | 384億2955万 3/31 |
| 2023年 3月期 | 648 2/14 | 478 5/12 | 2,082,500 11/16 | 476億2892万 | 351億3368万 | 414億2966万 3/31 |
| 2024年 3月期 | 690 3/21 | 520 10/4 | 1,251,900 11/24 | 507億1598万 | 382億2074万 | 442億1136万 3/29 |
| 2025年 3月期 | 659 5/9 | 457 9/11 | 1,015,300 5/14 | 484億3743万 | 335億9015万 | 335億9651万 3/31 |
| 2026年 3月期 | 1,131 2/12 | 380 4/7 | 1,516,500 2/9 | 831億3011万 | 279億3054万 | 595億2461万 3/31 |
| 最新 | 2,339 2026/6/24 | 962,100 | 1719億1983万 | |||
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。
