安川電機（6506）の時価総額の推移
- 2010年3月31日
- 2157億4300万
- 2011年3月31日
- 2487億9836万
- 2012年3月30日
- 1963億1351万
- 2013年3月29日
- 2354億2482万
- 2014年3月20日
- 3250億9176万
- 2015年3月20日
- 4726億1516万
- 2016年3月31日
- 3459億1006万
- 2017年3月31日
- 5949億2000万
- 2018年2月28日
- 1兆3327億
- 2019年2月28日
- 8349億6892万
- 2020年2月28日
- 8847億5622万
- 2021年2月26日
- 1兆3906億
- 2022年2月28日
- 1兆1946億
- 2023年2月28日
- 1兆4014億
- 2024年2月29日
- 1兆5994億
- 2025年2月28日
- 1兆459億
- 2026年2月27日
- 1兆4304億
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 5,211 | 5,265 | 5,087 | 5,187 | -1.91% | 3,829,100 | 1兆3833億 | +13.18% | 28.62 | 2.78 |
| 04/16 | 5,230 | 5,364 | 5,201 | 5,288 | +0.21% | 3,929,700 | 1兆4102億 | +15.89% | 29.18 | 2.84 |
| 04/15 | 5,340 | 5,376 | 5,194 | 5,277 | +2.45% | 4,705,900 | 1兆4073億 | +16.31% | 29.12 | 2.83 |
| 04/14 | 5,270 | 5,275 | 5,136 | 5,151 | -1.68% | 5,694,400 | 1兆3737億 | +14.29% | 28.43 | 2.76 |
| 04/13 | 5,034 | 5,260 | 4,896 | 5,239 | +7.05% | 14,998,000 | 1兆3971億 | +17.1% | 28.91 | 2.81 |
| 04/10 | 4,828 | 4,926 | 4,806 | 4,894 | +4.71% | 5,917,600 | 1兆3051億 | +9.88% | 27.01 | 2.63 |
| 04/09 | 4,729 | 4,735 | 4,637 | 4,674 | +0.32% | 3,206,700 | 1兆2465億 | +5.13% | 25.79 | 2.51 |
| 04/08 | 4,618 | 4,674 | 4,574 | 4,659 | +7.4% | 4,567,600 | 1兆2425億 | +4.81% | 25.71 | 2.5 |
| 04/07 | 4,330 | 4,338 | 4,220 | 4,338 | +0.72% | 2,228,800 | 1兆1569億 | -2.65% | 23.94 | 2.33 |
| 04/06 | 4,322 | 4,379 | 4,304 | 4,307 | +0.63% | 2,549,300 | 1兆1486億 | -4.2% | 23.77 | 2.31 |
| 04/03 | 4,311 | 4,321 | 4,200 | 4,280 | +1.64% | 1,829,700 | 1兆1414億 | -5.81% | 23.62 | 2.3 |
| 04/02 | 4,400 | 4,446 | 4,202 | 4,211 | -2.57% | 3,117,400 | 1兆1230億 | -8.24% | 23.24 | 2.26 |
| 04/01 | 4,277 | 4,324 | 4,201 | 4,322 | +7.51% | 2,936,000 | 1兆1526億 | -6.79% | 23.85 | 2.32 |
| 03/31 | 4,058 | 4,154 | 3,987 | 4,020 | -2.62% | 2,711,900 | 1兆720億 | -13.88% | 22.18 | 2.16 |
| 03/30 | 4,090 | 4,128 | 4,012 | 4,128 | -4.51% | 3,192,200 | 1兆1008億 | -12.45% | 22.78 | 2.21 |
| 03/27 | 4,328 | 4,345 | 4,208 | 4,323 | -2.11% | 3,313,900 | 1兆1529億 | -9.16% | 23.86 | 2.32 |
| 03/26 | 4,550 | 4,582 | 4,388 | 4,416 | -2.08% | 2,513,800 | 1兆1777億 | -7.85% | 24.37 | 2.37 |
| 03/25 | 4,500 | 4,545 | 4,482 | 4,510 | +2.8% | 2,218,400 | 1兆2027億 | -6.59% | 24.89 | 2.42 |
| 03/24 | 4,397 | 4,400 | 4,236 | 4,387 | +3.42% | 2,821,700 | 1兆1699億 | -9.81% | 24.21 | 2.35 |
| 03/23 | 4,188 | 4,269 | 4,081 | 4,242 | -4.39% | 3,692,500 | 1兆1313億 | -13.38% | 23.41 | 2.28 |
| 03/19 | 4,514 | 4,537 | 4,426 | 4,437 | -4.66% | 3,258,300 | 1兆1833億 | -10.22% | 24.49 | 2.38 |
| 03/18 | 4,540 | 4,654 | 4,535 | 4,654 | +2.15% | 2,287,600 | 1兆2411億 | -6.58% | 25.68 | 2.5 |
| 03/17 | 4,600 | 4,647 | 4,521 | 4,556 | +0.95% | 2,319,400 | 1兆2150億 | -8.99% | 25.14 | 2.44 |
| 03/16 | 4,502 | 4,648 | 4,448 | 4,513 | -1.18% | 2,336,500 | 1兆2035億 | -10.31% | 24.9 | 2.42 |
| 03/13 | 4,493 | 4,567 | 4,443 | 4,567 | -2.31% | 4,187,900 | 1兆2179億 | -9.73% | 25.2 | 2.45 |
| 03/12 | 4,622 | 4,745 | 4,590 | 4,675 | +0.56% | 3,369,300 | 1兆2467億 | -8.04% | 25.8 | 2.51 |
| 03/11 | 4,638 | 4,740 | 4,612 | 4,649 | +2.79% | 4,062,900 | 1兆2398億 | -8.93% | 25.66 | 2.49 |
| 03/10 | 4,465 | 4,567 | 4,450 | 4,523 | +4.58% | 3,689,200 | 1兆2062億 | -11.49% | 24.96 | 2.43 |
| 03/09 | 4,383 | 4,402 | 4,157 | 4,325 | -8.62% | 5,150,300 | 1兆1534億 | -15.63% | 23.87 | 2.32 |
| 03/06 | 4,631 | 4,763 | 4,576 | 4,733 | +0.7% | 3,545,500 | 1兆2622億 | -8.11% | 26.12 | 2.54 |
| 03/05 | 4,822 | 4,875 | 4,636 | 4,700 | +1.27% | 3,662,700 | 1兆2534億 | -8.99% | 25.94 | 2.52 |
| 03/04 | 4,820 | 4,890 | 4,505 | 4,641 | -6.32% | 5,468,600 | 1兆2377億 | -10.41% | 25.61 | 2.49 |
| 03/03 | 5,320 | 5,409 | 4,944 | 4,954 | -6.88% | 5,571,600 | 1兆3211億 | -4.57% | 27.34 | 2.66 |
| 03/02 | 5,240 | 5,350 | 5,170 | 5,320 | -3.54% | 4,000,800 | 1兆4187億 | +2.33% | 29.36 | 2.85 |
| 02/27 | 5,392 | 5,515 | 5,322 | 5,515 | +2.07% | 3,354,900 | 1兆4707億 | +6.22% | 40.59 | 2.96 |
| 02/26 | 5,555 | 5,559 | 5,368 | 5,403 | 0% | 4,065,300 | 1兆4409億 | +4.33% | 39.77 | 2.9 |
| 02/25 | 5,198 | 5,544 | 5,159 | 5,403 | +6% | 6,098,700 | 1兆4409億 | +4.49% | 39.77 | 2.9 |
| 02/24 | 5,251 | 5,378 | 5,045 | 5,097 | -1.94% | 3,899,500 | 1兆3593億 | -1.34% | 37.51 | 2.73 |
| 02/20 | 5,153 | 5,239 | 5,128 | 5,198 | -0.67% | 1,991,700 | 1兆3862億 | +0.44% | 38.26 | 2.79 |
| 02/19 | 5,190 | 5,258 | 5,144 | 5,233 | +1.65% | 2,218,200 | 1兆3955億 | +1.08% | 38.52 | 2.81 |
| 02/18 | 5,270 | 5,287 | 5,122 | 5,148 | -3.01% | 3,141,500 | 1兆3729億 | -0.56% | 37.89 | 2.76 |
| 02/17 | 5,418 | 5,418 | 5,212 | 5,308 | -2.03% | 2,054,200 | 1兆4155億 | +2.71% | 39.07 | 2.85 |
| 02/16 | 5,245 | 5,448 | 5,220 | 5,418 | +3.71% | 3,305,700 | 1兆4449億 | +5.06% | 39.88 | 2.91 |
| 02/13 | 5,213 | 5,268 | 5,130 | 5,224 | -2.45% | 4,649,500 | 1兆3931億 | +1.71% | 38.45 | 2.8 |
| 02/12 | 5,495 | 5,599 | 5,291 | 5,355 | -1.74% | 4,460,100 | 1兆4281億 | +4.45% | 39.41 | 2.87 |
| 02/10 | 5,410 | 5,498 | 5,318 | 5,450 | +3.87% | 5,427,000 | 1兆4534億 | +6.55% | 40.11 | 2.92 |
| 02/09 | 5,490 | 5,497 | 5,191 | 5,247 | +0.65% | 5,889,300 | 1兆3993億 | +2.96% | 38.62 | 2.81 |
| 02/06 | 5,084 | 5,213 | 4,947 | 5,213 | +0.56% | 3,582,500 | 1兆3902億 | +2.7% | 38.37 | 2.8 |
| 02/05 | 5,233 | 5,287 | 5,130 | 5,184 | -0.1% | 3,862,000 | 1兆3825億 | +2.53% | 38.15 | 2.78 |
| 02/04 | 5,148 | 5,219 | 5,076 | 5,189 | -0.35% | 4,037,600 | 1兆3838億 | +3.04% | 38.19 | 2.78 |
| 02/03 | 4,979 | 5,214 | 4,957 | 5,207 | +9.18% | 6,521,800 | 1兆3886億 | +3.83% | 38.32 | 2.79 |
| 02/02 | 4,902 | 5,018 | 4,769 | 4,769 | -2.97% | 3,644,600 | 1兆2718億 | -4.47% | 35.1 | 2.56 |
| 01/30 | 4,919 | 5,014 | 4,833 | 4,915 | -0.59% | 3,914,000 | 1兆3107億 | -1.38% | 36.17 | 2.64 |
| 01/29 | 5,099 | 5,116 | 4,920 | 4,944 | -2.49% | 3,496,800 | 1兆3185億 | -0.54% | 36.39 | 2.65 |
| 01/28 | 4,988 | 5,079 | 4,942 | 5,070 | -0.29% | 3,974,800 | 1兆3521億 | +2.44% | 37.32 | 2.72 |
| 01/27 | 4,937 | 5,216 | 4,904 | 5,085 | +3.04% | 6,512,900 | 1兆3561億 | +3.31% | 37.43 | 2.73 |
| 01/26 | 5,040 | 5,076 | 4,876 | 4,935 | -3.99% | 4,913,700 | 1兆3161億 | +0.71% | 36.32 | 2.65 |
| 01/23 | 5,255 | 5,260 | 5,106 | 5,140 | -0.29% | 4,756,100 | 1兆3707億 | +5.2% | 37.83 | 2.76 |
| 01/22 | 5,240 | 5,351 | 5,144 | 5,155 | -0.41% | 5,155,500 | 1兆3747億 | +5.7% | 37.94 | 2.77 |
| 01/21 | 5,018 | 5,248 | 4,998 | 5,176 | -0.8% | 3,900,900 | 1兆3803億 | +6.22% | 38.1 | 2.78 |
| 01/20 | 5,278 | 5,362 | 5,196 | 5,218 | -0.97% | 4,088,500 | 1兆3915億 | +7.32% | 38.4 | 2.8 |
| 01/19 | 5,278 | 5,349 | 5,156 | 5,269 | -1.27% | 5,327,100 | 1兆4051億 | +8.53% | 38.78 | 2.83 |
| 01/16 | 5,344 | 5,476 | 5,241 | 5,337 | +2.08% | 7,714,100 | 1兆4233億 | +10.13% | 39.28 | 2.86 |
| 01/15 | 5,170 | 5,240 | 5,060 | 5,228 | -0.34% | 8,004,400 | 1兆3942億 | +8.37% | 38.48 | 2.8 |
| 01/14 | 5,010 | 5,330 | 5,004 | 5,246 | +6.6% | 12,969,100 | 1兆3990億 | +9.13% | 38.61 | 2.81 |
| 01/13 | 5,154 | 5,254 | 4,848 | 4,921 | -2.09% | 16,058,700 | 1兆3123億 | +2.78% | 36.22 | 2.64 |
| 01/09 | 4,990 | 5,073 | 4,881 | 5,026 | +2.76% | 5,523,300 | 1兆3403億 | +5.52% | 36.99 | 2.7 |
| 01/08 | 4,941 | 5,014 | 4,870 | 4,891 | -2.06% | 4,189,100 | 1兆3043億 | +3.4% | 36 | 2.62 |
| 01/07 | 5,000 | 5,065 | 4,918 | 4,994 | -1.56% | 5,507,800 | 1兆3318億 | +6.37% | 36.76 | 2.68 |
| 01/06 | 4,992 | 5,142 | 4,935 | 5,073 | +2.2% | 6,036,100 | 1兆3529億 | +8.93% | 37.34 | 2.72 |
| 01/05 | 4,896 | 5,050 | 4,866 | 4,964 | +4.37% | 6,105,200 | 1兆3238億 | +7.61% | 36.54 | 2.66 |
| 2025 | ||||||||||
| 12/30 | 4,656 | 4,780 | 4,650 | 4,756 | +0.76% | 3,228,800 | 1兆2683億 | +4.09% | 35 | 2.55 |
| 12/29 | 4,714 | 4,788 | 4,674 | 4,720 | +1.27% | 3,248,900 | 1兆2587億 | +4.13% | 34.74 | 2.53 |
| 12/26 | 4,700 | 4,731 | 4,630 | 4,661 | -0.53% | 2,706,700 | 1兆2430億 | +3.67% | 34.31 | 2.5 |
| 12/25 | 4,600 | 4,709 | 4,590 | 4,686 | +1.3% | 3,229,100 | 1兆2497億 | +4.95% | 34.49 | 2.51 |
| 12/24 | 4,582 | 4,792 | 4,571 | 4,626 | +1.16% | 6,457,100 | 1兆2337億 | +4.47% | 34.05 | 2.48 |
| 12/23 | 4,550 | 4,682 | 4,528 | 4,573 | -0.24% | 4,471,800 | 1兆2195億 | +4.1% | 33.66 | 2.45 |
| 12/22 | 4,573 | 4,641 | 4,480 | 4,584 | +4.25% | 5,286,400 | 1兆2225億 | +4.87% | 33.74 | 2.46 |
| 12/19 | 4,434 | 4,445 | 4,337 | 4,397 | +0.02% | 4,442,700 | 1兆1726億 | +1.1% | 32.36 | 2.36 |
| 12/18 | 4,410 | 4,462 | 4,369 | 4,396 | -3.09% | 3,817,400 | 1兆1723億 | +1.27% | 32.35 | 2.36 |
| 12/17 | 4,548 | 4,634 | 4,474 | 4,536 | -0.68% | 4,660,500 | 1兆2097億 | +4.66% | 33.39 | 2.43 |
| 12/16 | 4,800 | 4,821 | 4,567 | 4,567 | -7.04% | 7,212,700 | 1兆2179億 | +5.79% | 33.61 | 2.45 |
| 12/15 | 4,940 | 5,030 | 4,888 | 4,913 | -2.94% | 4,475,200 | 1兆3102億 | +14.28% | 36.16 | 2.64 |
| 12/12 | 5,022 | 5,124 | 4,966 | 5,062 | +2.95% | 6,072,800 | 1兆3499億 | +18.69% | 37.26 | 2.72 |
| 12/11 | 5,108 | 5,112 | 4,823 | 4,917 | -2.27% | 6,709,100 | 1兆3113億 | +16.21% | 36.19 | 2.64 |
| 12/10 | 5,060 | 5,268 | 4,982 | 5,031 | -0.04% | 10,029,500 | 1兆3417億 | +19.76% | 37.03 | 2.7 |
| 12/09 | 4,799 | 5,077 | 4,793 | 5,033 | +4.61% | 9,544,800 | 1兆3422億 | +20.55% | 37.04 | 2.7 |
| 12/08 | 4,855 | 4,890 | 4,753 | 4,811 | +0.31% | 6,234,500 | 1兆2830億 | +16.12% | 35.41 | 2.58 |
| 12/05 | 4,768 | 4,830 | 4,690 | 4,796 | +0.57% | 9,111,200 | 1兆2790億 | +16.44% | 35.3 | 2.57 |
| 12/04 | 4,407 | 4,777 | 4,390 | 4,769 | +11.37% | 11,866,700 | 1兆2718億 | +16.49% | 35.1 | 2.56 |
| 12/03 | 4,312 | 4,369 | 4,242 | 4,282 | +1.66% | 5,207,500 | 1兆1419億 | +5% | 31.52 | 2.3 |
| 12/02 | 4,200 | 4,240 | 4,139 | 4,212 | +4.67% | 5,256,600 | 1兆1233億 | +3.06% | 31 | 2.26 |
| 12/01 | 4,050 | 4,077 | 3,980 | 4,024 | -0.37% | 2,496,800 | 1兆731億 | -1.85% | 29.62 | 2.16 |
| 11/28 | 4,034 | 4,039 | 3,962 | 4,039 | +1.84% | 2,084,100 | 1兆771億 | -1.92% | 29.73 | 2.26 |
| 11/27 | 3,901 | 3,975 | 3,887 | 3,966 | +2.43% | 1,948,800 | 1兆576億 | -4.16% | 29.19 | 2.22 |
| 11/26 | 3,885 | 3,901 | 3,836 | 3,872 | +0.31% | 2,139,100 | 1兆326億 | -6.79% | 28.5 | 2.17 |
| 11/25 | 3,950 | 3,960 | 3,812 | 3,860 | +1.69% | 2,545,300 | 1兆294億 | -7.61% | 28.41 | 2.16 |
| 11/21 | 3,726 | 3,823 | 3,674 | 3,796 | -1.99% | 2,700,800 | 1兆123億 | -9.4% | 27.94 | 2.13 |
| 11/20 | 3,939 | 3,960 | 3,833 | 3,873 | +2.79% | 2,626,100 | 1兆328億 | -8% | 28.5 | 2.17 |
| 11/19 | 3,816 | 3,828 | 3,717 | 3,768 | +0.59% | 2,727,300 | 1兆48億 | -10.84% | 27.73 | 2.11 |
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 | 874 3/30 | 431 4/15 | 15,560,000 6/9 | 2205億3729万 | - | 2157億4300万 3/31 |
| 2011年 3月期 | 1,007 3/30 | 563 9/2 | 21,820,000 3/28 | 2540億9731万 | 1420億6235万 | 2487億9836万 3/31 |
| 2012年 3月期 | 986 4/1 | 511 10/5 | 11,007,000 10/18 | 2487億9836万 | 1289億4114万 | 1963億1351万 3/30 |
| 2013年 3月期 | 986 3/25 | 480 9/6 | 11,997,000 10/18 | 2487億9836万 | 1211億1888万 | 2354億2482万 3/29 |
| 2014年 3月期 | 1,696 1/6 | 892 4/4 | 11,186,000 7/19 | 4279億5496万 | 2250億7925万 | 3250億9176万 3/20 |
| 2015年 3月期 | 1,831 3/20 | 1,079 5/7 | 10,942,400 7/18 | 4778億3219万 | 2722億6616万 | 4726億1516万 3/20 |
| 2016年 3月期 | 1,814 4/14 | 1,114 2/12 | 11,403,400 1/21 | 4650億5495万 | 2970億9321万 | 3459億1006万 3/31 |
| 2017年 3月期 | 2,294 3/21 | 1,198 7/6 | 10,243,900 4/21 | 6117億8800万 | 3194億9521万 | 5949億2000万 3/31 |
| 2018年 2月期 | 6,120 1/18 | 1,983 4/21 | 12,835,600 7/21 | 1兆6321億 | 5288億4725万 | 1兆3327億 2/28 |
| 2019年 2月期 | 5,260 3/16 | 2,426 1/4 | 11,287,000 7/13 | 1兆4027億 | 6469億9114万 | 8349億6892万 2/28 |
| 2020年 2月期 | 4,560 1/14 | 3,015 3/11 3/8 | 8,186,000 5/21 | 1兆2161億 | 8040億7184万 | 8847億5622万 2/28 |
| 2021年 2月期 | 6,080 2/16 | 2,295 3/17 | 7,012,500 3/12 | 1兆6214億 | 6120億5469万 | 1兆3906億 2/26 |
| 2022年 2月期 | 6,140 9/17 9/16 | 4,395 2/24 | 5,907,600 4/12 | 1兆6374億 | 1兆1721億 | 1兆1946億 2/28 |
| 2023年 2月期 | 5,380 2/28 | 3,985 10/17 | 5,454,600 4/11 | 1兆4347億 | 1兆627億 | 1兆4014億 2/28 |
| 2024年 2月期 | 6,859 6/23 | 4,839 10/31 | 4,505,800 5/31 | 1兆8292億 | 1兆2905億 | 1兆5994億 2/29 |
| 2025年 2月期 | 6,877 3/7 | 3,854 12/19 | 5,155,500 5/31 | 1兆8340億 | 1兆278億 | 1兆459億 2/28 |
| 2026年 2月期 | 5,599 2/12 | 2,582 4/22 | 17,597,400 5/30 | 1兆4932億 | 6885億9486万 | 1兆4304億 2/27 |
| 最新 | 5,187 2026/4/17 | 3,829,100 | 1兆3833億 | |||
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。
