日立製作所（6501）の時価総額の推移
- 2010年3月31日
- 1兆5813億
- 2011年3月31日
- 1兆9662億
- 2012年3月30日
- 2兆4580億
- 2013年3月29日
- 2兆6342億
- 2014年3月31日
- 3兆6700億
- 2015年3月31日
- 3兆9835億
- 2016年3月31日
- 2兆5348億
- 2017年3月31日
- 2兆9242億
- 2018年3月30日
- 3兆7217億
- 2019年3月29日
- 3兆4655億
- 2020年3月31日
- 3兆387億
- 2021年3月31日
- 4兆8389億
- 2022年3月31日
- 5兆9630億
- 2023年3月31日
- 6兆7973億
- 2024年3月29日
- 12兆8846億
- 2025年3月31日
- 15兆8302億
- 2026年3月31日
- 20兆869億
2018/03/30～2026/06/03
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 | ||||||||||
| 06/03 | 5,200 | 5,375 | 4,987 | 5,270 | +2.01% | 51,928,800 | 23兆9024億 | +23.13% | 27.9 | 3.61 |
| 05/29 | 4,800 | 5,375 | 4,646 | 5,166 | +5.82% | 283,071,100 | 23兆4307億 | +23.03% | 27.35 | 3.54 |
| 04/30 | 4,720 | 5,422 | 4,639 | 4,882 | +9.36% | 302,584,600 | 22兆1426億 | +18.81% | 25.84 | 3.34 |
| 03/31 | 5,100 | 5,124 | 4,388 | 4,464 | -14.58% | 330,725,300 | 20兆2467億 | +10.91% | 25.03 | 3.06 |
| 02/27 | 5,361 | 6,039 | 4,749 | 5,226 | -2.52% | 379,576,600 | 23兆9432億 | +32.37% | 29.38 | 3.59 |
| 01/30 | 5,049 | 5,445 | 5,030 | 5,361 | +9.36% | 256,263,900 | 24兆5617億 | +39.9% | 30.14 | 3.68 |
| 2025 | ||||||||||
| 12/30 | 4,977 | 5,079 | 4,776 | 4,902 | -1.33% | 199,322,900 | 22兆4588億 | +32.52% | 27.56 | 3.48 |
| 11/28 | 5,159 | 5,381 | 4,688 | 4,968 | -6.58% | 294,633,700 | 22兆7611億 | +38.58% | 27.93 | 3.53 |
| 10/31 | 3,883 | 5,555 | 3,826 | 5,318 | +35.32% | 401,587,000 | 24兆3647億 | +53.61% | 29.9 | 3.77 |
| 09/30 | 4,010 | 4,131 | 3,822 | 3,930 | -2.94% | 289,646,200 | 18兆55億 | +18.23% | 22.09 | 2.9 |
| 08/29 | 4,368 | 4,378 | 4,016 | 4,049 | -13.8% | 290,743,200 | 18兆5507億 | +24.82% | 22.76 | 2.98 |
| 07/31 | 4,241 | 4,697 | 3,944 | 4,697 | +11.7% | 257,097,900 | 21兆5195億 | +48.78% | 26.4 | 3.46 |
| 06/30 | 3,962 | 4,315 | 3,890 | 4,205 | +3.93% | 230,161,900 | 19兆2654億 | +38.32% | 23.64 | 3.26 |
| 05/30 | 3,601 | 4,095 | 3,557 | 4,046 | +15.01% | 247,383,900 | 18兆5320億 | +37.81% | 23.08 | 3.18 |
| 04/30 | 3,528 | 3,864 | 2,590 | 3,518 | +1.74% | 397,187,500 | 16兆1136億 | +24.14% | 20.07 | 2.77 |
| 03/31 | 3,840 | 3,978 | 3,458 | 3,458 | -7.79% | 323,899,000 | 15兆8388億 | +25.7% | 25.71 | 2.71 |
| 02/28 | 3,848 | 4,448 | 3,722 | 3,750 | -4.97% | 287,566,800 | 17兆1762億 | +40.55% | 27.88 | 2.94 |
| 01/31 | 4,047 | 4,089 | 3,586 | 3,946 | +0.23% | 265,952,000 | 18兆740億 | +53.42% | 29.34 | 3.09 |
| 2024 | ||||||||||
| 12/30 | 3,779 | 4,145 | 3,767 | 3,937 | +4.96% | 221,522,000 | 18兆2541億 | +59.52% | 29.27 | 3.08 |
| 11/29 | 3,800 | 4,102 | 3,641 | 3,751 | -4.41% | 301,906,400 | 17兆3917億 | +58.34% | 27.89 | 2.94 |
| 10/31 | 3,850 | 4,147 | 3,729 | 3,924 | +3.78% | 362,045,800 | 18兆1938億 | +72.64% | 29.17 | 3.07 |
| 09/30 | 3,620 | 4,030 | 3,141 | 3,781 | +5.85% | 309,574,900 | 17兆5308億 | +74.64% | 28.11 | 3.15 |
| 08/30 | 3,549 | 3,660 | 2,584 | 3,572 | +8.64% | 431,490,400 | 16兆5618億 | +72.56% | 26.56 | 2.97 |
| 07/31 | 3,659 | 3,892 | 3,011 | 3,288 | -8.69% | 400,092,700 | 15兆2450億 | +65.98% | 24.45 | 2.74 |
| 07/01 | 株式分割 1→5 | |||||||||
| 06/28 | 3,259 | 3,673 | 3,155 | 3,601 | +11.52% | 337,137,800 | 16兆6962億 | +89.43% | 26.77 | 3 |
| 05/31 | 2,919 | 3,240 | 2,831 | 3,229 | +10.43% | 302,552,500 | 14兆9691億 | +78.4% | 24.3 | 2.72 |
| 04/30 | 2,797 | 3,062 | 2,613 | 2,924 | +5.14% | 322,616,000 | 13兆5551億 | +69.02% | 22 | 2.46 |
| 03/29 | 2,513 | 2,828 | 2,414 | 2,781 | +9.79% | 284,588,500 | 12兆8922億 | +67.33% | 21.84 | 2.26 |
| 02/29 | 2,371 | 2,589 | 2,304 | 2,533 | +8.48% | 244,939,000 | 11兆7425億 | +58.71% | 19.89 | 2.06 |
| 01/31 | 2,078 | 2,342 | 2,024 | 2,335 | +14.8% | 223,207,000 | 10兆8246億 | +51.43% | 18.34 | 1.9 |
| 2023 | ||||||||||
| 12/29 | 2,093 | 2,102 | 1,943 | 2,034 | -1.12% | 203,030,500 | 9兆4292億 | +35.69% | 15.98 | 1.65 |
| 11/30 | 1,925 | 2,093 | 1,907 | 2,057 | +8.53% | 235,306,500 | 9兆5359億 | +39.84% | 16.16 | 1.67 |
| 10/31 | 1,864 | 1,901 | 1,712 | 1,895 | +2.18% | 282,467,500 | 8兆7867億 | +31.53% | 14.89 | 1.54 |
| 09/29 | 1,952 | 2,034 | 1,852 | 1,855 | -4.32% | 280,191,500 | 8兆7021億 | +30.82% | 14.57 | 1.51 |
| 08/31 | 1,867 | 1,948 | 1,794 | 1,939 | +4.26% | 248,721,500 | 9兆953億 | +39.18% | 15.23 | 1.58 |
| 07/31 | 1,786 | 1,860 | 1,714 | 1,860 | +4.52% | 234,734,500 | 8兆7237億 | +36.23% | 14.61 | 1.51 |
| 06/30 | 1,606 | 1,808 | 1,600 | 1,779 | +10.56% | 311,155,000 | 8兆3465億 | +32.58% | 13.98 | 1.45 |
| 05/31 | 1,519 | 1,666 | 1,518 | 1,609 | +7.49% | 315,356,000 | 7兆5478億 | +22.28% | 12.79 | 1.32 |
| 04/28 | 1,462 | 1,574 | 1,398 | 1,497 | +3.21% | 315,489,000 | 7兆215億 | +15.6% | 11.9 | 1.23 |
| 03/31 | 1,380 | 1,490 | 1,300 | 1,450 | +5.25% | 291,244,000 | 6兆8029億 | +13.76% | 10.47 | 1.38 |
| 02/28 | 1,363 | 1,425 | 1,334 | 1,378 | +1.59% | 236,391,500 | 6兆4633億 | +9.71% | 9.95 | 1.31 |
| 01/31 | 1,271 | 1,390 | 1,259 | 1,356 | +1.36% | 246,357,000 | 6兆3620億 | +9.74% | 9.8 | 1.29 |
| 2022 | ||||||||||
| 12/30 | 1,454 | 1,474 | 1,331 | 1,338 | -8.33% | 253,757,000 | 6兆4807億 | +10.23% | 9.98 | 1.31 |
| 11/30 | 1,364 | 1,493 | 1,361 | 1,460 | +7.97% | 264,326,500 | 7兆696億 | +22.47% | 10.89 | 1.43 |
| 10/31 | 1,197 | 1,355 | 1,197 | 1,352 | +10.57% | 332,526,000 | 6兆5475億 | +16.35% | 10.08 | 1.32 |
| 09/30 | 1,393 | 1,424 | 1,220 | 1,223 | -12.61% | 281,317,000 | 5兆9218億 | +7.64% | 9.12 | 1.2 |
| 08/31 | 1,318 | 1,427 | 1,289 | 1,399 | +4.36% | 277,265,000 | 6兆7761億 | +25.49% | 10.43 | 1.37 |
| 07/29 | 1,288 | 1,374 | 1,254 | 1,341 | +4.13% | 278,021,500 | 6兆4933億 | +23.69% | 10 | 1.31 |
| 06/30 | 1,337 | 1,403 | 1,248 | 1,288 | -4.27% | 296,489,500 | 6兆2356億 | +21.7% | 9.6 | 1.26 |
| 05/31 | 1,292 | 1,360 | 1,231 | 1,345 | +10.75% | 306,852,000 | 6兆5113億 | +30.08% | 10.02 | 1.32 |
| 04/28 | 1,213 | 1,252 | 1,133 | 1,214 | -1.51% | 276,731,000 | 5兆8791億 | +20.72% | 9.05 | 1.19 |
| 03/31 | 1,160 | 1,258 | 950 | 1,233 | +9.12% | 467,933,500 | 5兆9691億 | +25.43% | 10.22 | 1.37 |
| 02/28 | 1,181 | 1,242 | 1,100 | 1,130 | -4.87% | 346,342,500 | 5兆4705億 | +17.34% | 9.37 | 1.26 |
| 01/31 | 1,266 | 1,407 | 1,171 | 1,188 | -4.67% | 368,087,500 | 5兆7503億 | +24.9% | 9.85 | 1.32 |
| 2021 | ||||||||||
| 12/30 | 1,349 | 1,384 | 1,192 | 1,246 | -6.85% | 429,078,000 | 6兆321億 | +32.41% | 10.33 | 1.39 |
| 11/30 | 1,331 | 1,492 | 1,324 | 1,338 | +2.04% | 369,001,000 | 6兆4755億 | +44.61% | 11.09 | 1.49 |
| 10/29 | 1,298 | 1,382 | 1,245 | 1,311 | -1.3% | 309,814,000 | 6兆3458億 | +45% | 10.86 | 1.46 |
| 09/30 | 1,227 | 1,389 | 1,222 | 1,328 | +9.12% | 337,372,000 | 6兆4290億 | +50.23% | 11.01 | 1.48 |
| 08/31 | 1,214 | 1,273 | 1,185 | 1,217 | -2.76% | 257,604,500 | 5兆8917億 | +41.51% | 10.09 | 1.36 |
| 07/30 | 1,285 | 1,371 | 1,244 | 1,252 | -1.62% | 340,889,500 | 6兆592億 | +48.65% | 10.37 | 1.39 |
| 06/30 | 1,154 | 1,305 | 1,146 | 1,272 | +10.9% | 404,833,000 | 6兆1589億 | +54.39% | 10.54 | 1.42 |
| 05/31 | 1,098 | 1,166 | 1,049 | 1,147 | +6.6% | 337,985,500 | 5兆5517億 | +42.86% | 9.5 | 1.28 |
| 04/30 | 1,024 | 1,095 | 966 | 1,076 | +7.53% | 424,687,000 | 5兆2081億 | +36.92% | 8.92 | 1.2 |
| 03/31 | 996 | 1,103 | 992 | 1,001 | +2.63% | 416,385,500 | 4兆8432億 | +29.64% | 9.64 | 1.37 |
| 02/26 | 864 | 1,030 | 863 | 975 | +13.24% | 382,630,000 | 4兆7194億 | +28.65% | 9.4 | 1.34 |
| 01/29 | 823 | 887 | 793 | 861 | +5.93% | 256,602,000 | 4兆1677億 | +15.29% | 8.3 | 1.18 |
| 2020 | ||||||||||
| 12/30 | 781 | 858 | 779 | 813 | +2.5% | 308,757,000 | 3兆9344億 | +10.46% | 7.84 | 1.11 |
| 11/30 | 706 | 824 | 702 | 793 | +13.25% | 410,960,000 | 3兆8386億 | +8.66% | 7.64 | 1.09 |
| 10/30 | 709 | 743 | 696 | 700 | -1.16% | 300,303,500 | 3兆3895億 | -3.53% | 6.75 | 0.96 |
| 09/30 | 700 | 758 | 681 | 709 | +0.37% | 331,343,500 | 3兆4292億 | -2.66% | 6.83 | 0.97 |
| 08/31 | 632 | 724 | 627 | 706 | +12.85% | 318,835,000 | 3兆4166億 | -3.16% | 6.8 | 0.97 |
| 07/31 | 687 | 719 | 624 | 626 | -8.08% | 360,770,500 | 3兆275億 | -14.54% | 6.03 | 0.86 |
| 06/30 | 720 | 769 | 670 | 681 | -1.51% | 448,495,000 | 3兆2937億 | -7.78% | 6.56 | 0.93 |
| 05/29 | 641 | 724 | 610 | 691 | +6.6% | 304,794,000 | 3兆3440億 | -7% | 6.66 | 0.95 |
| 04/30 | 620 | 656 | 571 | 648 | +3.12% | 414,030,500 | 3兆1349億 | -13.23% | 6.24 | 0.89 |
| 03/31 | 717 | 754 | 505 | 629 | -13.58% | 690,928,500 | 3兆401億 | -16.41% | 34.67 | 0.96 |
| 02/28 | 813 | 861 | 722 | 727 | -14.02% | 353,388,000 | 3兆5179億 | -4.29% | 40.12 | 1.11 |
| 01/31 | 928 | 939 | 839 | 846 | -8.56% | 317,796,000 | 4兆915億 | +10.59% | 46.66 | 1.29 |
| 2019 | ||||||||||
| 12/30 | 859 | 939 | 835 | 925 | +7.58% | 351,160,000 | 4兆4746億 | +20.63% | 51.03 | 1.41 |
| 11/29 | 809 | 873 | 807 | 860 | +5.68% | 341,130,500 | 4兆1593億 | +12.71% | 47.43 | 1.31 |
| 10/31 | 813 | 860 | 779 | 814 | +1.14% | 359,361,500 | 3兆9358億 | +6.38% | 44.88 | 1.24 |
| 09/30 | 726 | 834 | 724 | 805 | +10.86% | 319,575,500 | 3兆8913億 | +5.31% | 44.38 | 1.23 |
| 08/30 | 780 | 784 | 701 | 726 | -6.76% | 292,373,500 | 3兆5102億 | -4.75% | 40.03 | 1.11 |
| 07/31 | 806 | 840 | 761 | 778 | -1.44% | 347,583,500 | 3兆7646億 | +2.02% | 42.93 | 1.19 |
| 06/28 | 725 | 818 | 725 | 790 | +7.14% | 349,931,500 | 3兆8197億 | +3.92% | 43.56 | 1.21 |
| 05/31 | 767 | 771 | 703 | 737 | -0.08% | 465,210,000 | 3兆5632億 | -2.36% | 40.63 | 1.13 |
| 04/26 | 722 | 762 | 716 | 738 | +2.9% | 350,336,500 | 3兆5661億 | -1.63% | 40.67 | 1.13 |
| 03/29 | 675 | 751 | 628 | 717 | +7.5% | 402,297,500 | 3兆4655億 | -3.63% | 15.56 | 1.06 |
| 02/28 | 684 | 717 | 665 | 667 | -2.29% | 333,537,000 | 3兆2239億 | -9.99% | 14.47 | 0.99 |
| 01/31 | 565 | 718 | 559 | 683 | +16.25% | 463,812,000 | 3兆2993億 | -7.76% | 14.81 | 1.01 |
| 2018 | ||||||||||
| 12/28 | 671 | 691 | 554 | 587 | -10.71% | 395,802,000 | 2兆8382億 | -20.43% | 12.74 | 0.87 |
| 11/30 | 699 | 727 | 633 | 658 | -5.03% | 318,136,000 | 3兆1784億 | -11.01% | 14.27 | 0.97 |
| 10/31 | 777 | 778 | 635 | 692 | -10.31% | 386,704,000 | 3兆3466億 | -5.8% | 15.02 | 1.02 |
| 10/01 | 株式併合 5→1 | |||||||||
| 09/28 | 722 | 785 | 692 | 772 | +6.34% | 315,287,000 | 3兆7314億 | +6.34% | 16.75 | 1.14 |
| 08/31 | 792 | 794 | 715 | 726 | -6.8% | 298,913,000 | 3兆5090億 | +1.54% | 15.75 | 1.07 |
| 07/31 | 781 | 824 | 751 | 779 | -0.38% | 253,164,000 | 3兆7652億 | +10.5% | 16.9 | 1.15 |
| 06/29 | 790 | 839 | 764 | 782 | -1.88% | 295,167,000 | 3兆7797億 | +13.17% | 16.97 | 1.16 |
| 05/31 | 838 | 874 | 790 | 797 | -0.62% | 356,554,000 | 3兆8522億 | +17.21% | 17.29 | 1.18 |
| 04/27 | 774 | 830 | 745 | 802 | +4.02% | 300,187,000 | 3兆8764億 | +19.88% | 17.4 | 1.19 |
| 03/30 | 822 | 830 | 737 | 771 | -5.75% | 403,533,000 | 3兆7266億 | +17.17% | 10.26 | 1.14 |
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 | 404 5/11 | 227 12/1 | 280,760,000 12/15 | - | - | 1兆5813億 3/31 |
| 2011年 3月期 | 523 3/8 | 313 7/1 | 270,253,000 3/15 | 2兆3629億 | 1兆4141億 | 1兆9662億 3/31 |
| 2012年 3月期 | 547 3/29 | 360 10/5 | 93,450,000 8/4 | 2兆4714億 | 1兆6265億 | 2兆4580億 3/30 |
| 2013年 3月期 | 578 3/21 | 401 10/15 | 88,856,000 2/5 | 2兆6114億 | 1兆8117億 | 2兆6342億 3/29 |
| 2014年 3月期 | 877 1/21 | 508 4/4 | 139,740,000 11/29 | 4兆2389億 | 2兆2952億 | 3兆6700億 3/31 |
| 2015年 3月期 | 940 12/8 | 660 5/20 | 132,128,000 2/5 | 4兆5434億 | 3兆1900億 | 3兆9835億 3/31 |
| 2016年 3月期 | 858 5/20 5/19 | 431 2/12 | 99,942,000 2/4 | 4兆1471億 | 2兆832億 | 2兆5348億 3/31 |
| 2017年 3月期 | 680 2/2 | 400 7/6 6/28 | 76,443,000 2/9 | 3兆2867億 | 1兆9333億 | 2兆9242億 3/31 |
| 2018年 3月期 | 944 1/23 | 566 4/17 | 62,274,000 5/15 | 4兆5627億 | 2兆7357億 | 3兆7217億 3/30 |
| 2019年 3月期 | 874 5/9 | 554 2,768 12/26 | 63,593,000 12,718,600 1/11 | 4兆2244億 | 2兆6758億 | 3兆4655億 3/29 |
| 2020年 3月期 | 939 4,693 1/7 4,693 12/20 | 505 2,524 3/23 | 48,385,500 9,677,100 12/19 | 4兆5394億 | 2兆4414億 | 3兆387億 3/31 |
| 2021年 3月期 | 1,103 5,515 3/26 | 571 2,855 4/23 | 47,023,500 9,404,700 11/10 | 5兆3378億 | 2兆7615億 | 4兆8389億 3/31 |
| 2022年 3月期 | 1,492 7,460 11/24 | 950 4,750 3/8 | 50,389,000 10,077,800 11/30 | 7兆2230億 | 4兆5991億 | 5兆9630億 3/31 |
| 2023年 3月期 | 1,493 7,463 11/24 7,463 11/22 | 1,133 5,665 4/12 | 55,048,500 11,009,700 10/28 | 7兆2284億 | 5兆4850億 | 6兆7973億 3/31 |
| 2024年 3月期 | 2,828 14,140 3/27 | 1,398 6,992 4/6 | 42,498,000 8,499,600 5/31 | 13兆1101億 | 6兆5590億 | 12兆8846億 3/29 |
| 2025年 3月期 | 4,448 2/18 | 2,584 8/5 | 44,563,700 10/31 | 20兆3733億 | 11兆9808億 | 15兆8302億 3/31 |
| 2026年 3月期 | 6,039 2/10 | 2,590 4/7 | 43,965,200 10/3 | 27兆6680億 | 11兆8630億 | 20兆869億 3/31 |
| 最新 | 5,270 2026/6/3 | 15,132,500 | 23兆9024億 | |||
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。
