明電舎（6508）の時価総額の推移
- 2010年3月31日
- 946億9699万
- 2011年3月31日
- 842億2569万
- 2012年3月30日
- 685億1873万
- 2013年3月29日
- 646億4890万
- 2014年3月31日
- 1037億44万
- 2015年3月31日
- 880億3871万
- 2016年3月31日
- 1163億9426万
- 2017年3月31日
- 896億1812万
- 2018年3月30日
- 921億959万
- 2019年3月29日
- 688億2856万
- 2020年3月31日
- 735億9086万
- 2021年3月31日
- 1092億488万
- 2022年3月31日
- 1152億8234万
- 2023年3月31日
- 871億5210万
- 2024年3月29日
- 1332億4218万
- 2025年3月31日
- 1957億5164万
- 2026年3月31日
- 3402億2972万
2026/01/05～2026/06/03
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 | 9,650 | 9,710 | 9,320 | 9,510 | -1.25% | 381,400 | 4329億6690万 | -3.23% | 19.61 | 2.47 |
| 06/02 | 9,810 | 9,850 | 9,340 | 9,630 | -2.83% | 264,700 | 4384億3021万 | -1.44% | 19.86 | 2.5 |
| 06/01 | 9,770 | 10,110 | 9,710 | 9,910 | -1.59% | 388,600 | 4511億7792万 | +2.09% | 20.43 | 2.57 |
| 05/29 | 10,640 | 10,640 | 10,070 | 10,070 | -5.98% | 569,800 | 4584億6232万 | +4.49% | 20.76 | 2.61 |
| 05/28 | 10,720 | 10,820 | 10,330 | 10,710 | -0.83% | 373,500 | 4875億9995万 | +12.08% | 22.08 | 2.78 |
| 05/27 | 11,400 | 11,400 | 10,770 | 10,800 | -2.7% | 349,400 | 4916億9743万 | +14.23% | 22.27 | 2.8 |
| 05/26 | 11,370 | 11,370 | 10,920 | 11,100 | +1% | 243,900 | 5053億5569万 | +18.62% | 22.89 | 2.88 |
| 05/25 | 11,050 | 11,350 | 10,850 | 10,990 | -0.54% | 319,700 | 5003億4766万 | +18.9% | 22.66 | 2.85 |
| 05/22 | 10,970 | 11,270 | 10,870 | 11,050 | +3.08% | 309,600 | 5030億7931万 | +20.9% | 22.79 | 2.87 |
| 05/21 | 10,640 | 10,920 | 10,520 | 10,720 | +3.68% | 351,100 | 4880億5522万 | +18.69% | 22.1 | 2.78 |
| 05/20 | 10,260 | 10,500 | 10,120 | 10,340 | -1.15% | 442,100 | 4707億5476万 | +15.67% | 21.32 | 2.68 |
| 05/19 | 10,980 | 11,070 | 10,410 | 10,460 | -4.12% | 446,800 | 4762億1806万 | +17.91% | 21.57 | 2.71 |
| 05/18 | 11,070 | 11,280 | 10,640 | 10,910 | -0.27% | 620,100 | 4967億546万 | +24.01% | 22.5 | 2.83 |
| 05/15 | 10,940 | 10,940 | 10,680 | 10,940 | +15.89% | 355,700 | 4980億7128万 | +25.89% | 22.56 | 2.84 |
| 05/14 | 9,450 | 9,590 | 9,310 | 9,440 | -0.53% | 339,800 | 4297億7997万 | +10% | 19.47 | 2.45 |
| 05/13 | 9,350 | 9,600 | 9,310 | 9,490 | -0.11% | 237,600 | 4320億5635万 | +11.31% | 19.57 | 2.46 |
| 05/12 | 9,550 | 9,600 | 9,300 | 9,500 | +1.6% | 226,700 | 4325億1163万 | +12.24% | 19.59 | 2.46 |
| 05/11 | 9,500 | 9,670 | 9,160 | 9,350 | 0% | 345,200 | 4256億8249万 | +11.18% | 19.28 | 2.43 |
| 05/08 | 8,870 | 9,380 | 8,850 | 9,350 | +1.96% | 265,800 | 4256億8249万 | +12.16% | 19.28 | 2.43 |
| 05/07 | 9,000 | 9,350 | 8,910 | 9,170 | +8.39% | 688,300 | 4174億8754万 | +10.86% | 18.91 | 2.38 |
| 05/01 | 8,460 | 8,540 | 8,310 | 8,460 | 0% | 163,700 | 3851億6298万 | +2.74% | 17.44 | 2.19 |
| 04/30 | 8,550 | 8,680 | 8,450 | 8,460 | -2.53% | 198,800 | 3851億6298万 | +2.79% | 17.44 | 2.19 |
| 04/28 | 8,520 | 8,680 | 8,450 | 8,680 | +1.88% | 153,600 | 3951億7904万 | +5.54% | 17.9 | 2.25 |
| 04/27 | 8,240 | 8,560 | 8,200 | 8,520 | +4.93% | 251,900 | 3878億9464万 | +4.11% | 17.57 | 2.21 |
| 04/24 | 8,150 | 8,200 | 8,010 | 8,120 | +0.25% | 168,400 | 3696億8362万 | -0.22% | 16.74 | 2.11 |
| 04/23 | 8,010 | 8,150 | 7,910 | 8,100 | +0.87% | 206,200 | 3687億7307万 | -0.22% | 16.7 | 2.1 |
| 04/22 | 8,110 | 8,110 | 7,910 | 8,030 | -1.71% | 127,900 | 3655億8614万 | -0.96% | 16.56 | 2.08 |
| 04/21 | 8,120 | 8,240 | 8,120 | 8,170 | +1.49% | 120,400 | 3719億6000万 | +1.05% | 16.85 | 2.12 |
| 04/20 | 8,170 | 8,250 | 8,030 | 8,050 | -1.59% | 113,000 | 3664億9669万 | -0.05% | 16.6 | 2.09 |
| 04/17 | 8,370 | 8,370 | 8,170 | 8,180 | -2.27% | 137,600 | 3724億1527万 | +1.83% | 16.87 | 2.12 |
| 04/16 | 8,270 | 8,380 | 8,180 | 8,370 | +1.82% | 129,400 | 3810億6550万 | +4.6% | 17.26 | 2.17 |
| 04/15 | 8,630 | 8,650 | 8,140 | 8,220 | -2.26% | 190,600 | 3742億3637万 | +3.23% | 16.95 | 2.13 |
| 04/14 | 8,490 | 8,610 | 8,400 | 8,410 | +0.6% | 170,900 | 3828億8661万 | +6.2% | 17.34 | 2.18 |
| 04/13 | 8,490 | 8,550 | 8,230 | 8,360 | -0.36% | 199,200 | 3806億1023万 | +6.44% | 17.24 | 2.17 |
| 04/10 | 8,450 | 8,640 | 8,390 | 8,390 | -3.01% | 295,100 | 3819億7606万 | +7.37% | 17.3 | 2.18 |
| 04/09 | 8,630 | 8,710 | 8,540 | 8,650 | +0.23% | 207,600 | 3938億1322万 | +11.28% | 17.84 | 2.24 |
| 04/08 | 8,660 | 8,720 | 8,450 | 8,630 | +4.99% | 250,200 | 3929億267万 | +11.93% | 17.8 | 2.24 |
| 04/07 | 8,250 | 8,330 | 8,100 | 8,220 | -0.24% | 179,200 | 3742億3637万 | +7.24% | 16.95 | 2.13 |
| 04/06 | 8,190 | 8,380 | 8,190 | 8,240 | +2.49% | 203,600 | 3751億4692万 | +7.66% | 16.99 | 2.14 |
| 04/03 | 8,060 | 8,160 | 8,020 | 8,040 | +1.39% | 110,300 | 3660億4142万 | +5.28% | 16.58 | 2.09 |
| 04/02 | 8,300 | 8,360 | 7,880 | 7,930 | -2.82% | 230,400 | 3610億3339万 | +4.01% | 16.35 | 2.06 |
| 04/01 | 7,900 | 8,160 | 7,810 | 8,160 | +8.8% | 291,700 | 3715億472万 | +7.14% | 16.83 | 2.12 |
| 03/31 | 7,370 | 7,650 | 7,330 | 7,500 | -3.23% | 310,400 | 3414億5655万 | -1.22% | 14.4 | 1.95 |
| 03/30 | 7,670 | 7,790 | 7,510 | 7,750 | -5.6% | 292,800 | 3528億3843万 | +1.99% | 14.88 | 2.01 |
| 03/27 | 8,200 | 8,240 | 8,010 | 8,210 | -1.68% | 335,800 | 3737億8110万 | +8.2% | 15.76 | 2.13 |
| 03/26 | 8,480 | 8,780 | 8,270 | 8,350 | +0.24% | 693,500 | 3801億5495万 | +10.48% | 16.03 | 2.17 |
| 03/25 | 7,900 | 8,370 | 7,900 | 8,330 | +8.75% | 439,800 | 3792億4440万 | +11.05% | 16 | 2.16 |
| 03/24 | 7,600 | 7,720 | 7,510 | 7,660 | +3.65% | 349,200 | 3487億4095万 | +2.83% | 14.71 | 1.99 |
| 03/23 | 7,260 | 7,450 | 7,210 | 7,390 | -2.89% | 361,800 | 3364億4852万 | -0.32% | 14.19 | 1.92 |
| 03/19 | 7,690 | 7,750 | 7,570 | 7,610 | -2.93% | 301,300 | 3464億6457万 | +2.77% | 14.61 | 1.97 |
| 03/18 | 7,610 | 7,840 | 7,570 | 7,840 | +5.09% | 201,400 | 3569億3591万 | +6.18% | 15.05 | 2.03 |
| 03/17 | 7,550 | 7,640 | 7,420 | 7,460 | +0.81% | 261,700 | 3396億3544万 | +1.55% | 14.32 | 1.94 |
| 03/16 | 7,450 | 7,490 | 7,220 | 7,400 | -1.6% | 285,500 | 3369億379万 | +1.18% | 14.21 | 1.92 |
| 03/13 | 7,250 | 7,570 | 7,250 | 7,520 | +1.62% | 269,100 | 3423億6710万 | +3.25% | 14.44 | 1.95 |
| 03/12 | 7,260 | 7,440 | 7,260 | 7,400 | -0.13% | 183,500 | 3369億379万 | +2.15% | 14.21 | 1.92 |
| 03/11 | 7,370 | 7,530 | 7,320 | 7,410 | +4.22% | 152,200 | 3373億5907万 | +2.8% | 14.23 | 1.92 |
| 03/10 | 7,170 | 7,270 | 7,060 | 7,110 | +4.71% | 214,600 | 3237億80万 | -0.64% | 13.65 | 1.84 |
| 03/09 | 6,750 | 6,880 | 6,560 | 6,790 | -7.87% | 201,600 | 3091億3199万 | -4.54% | 13.04 | 1.76 |
| 03/06 | 7,280 | 7,420 | 7,160 | 7,370 | +0.14% | 130,200 | 3355億3796万 | +3.95% | 14.15 | 1.91 |
| 03/05 | 7,420 | 7,590 | 7,230 | 7,360 | +4.1% | 263,600 | 3350億8269万 | +4.56% | 14.13 | 1.91 |
| 03/04 | 7,210 | 7,350 | 6,870 | 7,070 | -5.86% | 450,400 | 3218億7970万 | +1.1% | 13.58 | 1.83 |
| 03/03 | 7,950 | 8,040 | 7,460 | 7,510 | -5.42% | 260,500 | 3419億1182万 | +8.01% | 14.42 | 1.95 |
| 03/02 | 7,710 | 7,990 | 7,710 | 7,940 | +1.53% | 241,400 | 3614億8866万 | +15.04% | 15.25 | 2.06 |
| 02/27 | 7,640 | 7,830 | 7,610 | 7,820 | +1.56% | 227,600 | 3560億2536万 | +14.53% | 15.02 | 2.03 |
| 02/26 | 7,880 | 7,900 | 7,640 | 7,700 | -0.65% | 161,000 | 3505億6205万 | +13.97% | 14.79 | 2 |
| 02/25 | 7,720 | 7,820 | 7,590 | 7,750 | +2.38% | 256,800 | 3528億3843万 | +15.9% | 14.88 | 2.01 |
| 02/24 | 7,580 | 7,700 | 7,530 | 7,570 | -1.17% | 260,900 | 3446億4347万 | +14.23% | 14.54 | 1.96 |
| 02/20 | 7,480 | 7,720 | 7,450 | 7,660 | +2.68% | 382,600 | 3487億4095万 | +16.52% | 14.71 | 1.99 |
| 02/19 | 7,530 | 7,540 | 7,370 | 7,460 | -0.13% | 251,600 | 3396億3544万 | +14.66% | 14.32 | 1.94 |
| 02/18 | 7,240 | 7,690 | 7,160 | 7,470 | +7.95% | 587,300 | 3400億9072万 | +15.81% | 14.34 | 1.94 |
| 02/17 | 7,000 | 7,030 | 6,860 | 6,920 | -1.56% | 126,200 | 3150億5057万 | +8.29% | 13.29 | 1.79 |
| 02/16 | 6,880 | 7,070 | 6,850 | 7,030 | +3.53% | 255,700 | 3200億5860万 | +10.76% | 13.5 | 1.82 |
| 02/13 | 7,010 | 7,060 | 6,730 | 6,790 | -5.17% | 265,700 | 3091億3199万 | +7.83% | 13.04 | 1.76 |
| 02/12 | 7,060 | 7,230 | 7,000 | 7,160 | +1.13% | 222,300 | 3259億7718万 | +14.41% | 13.75 | 1.86 |
| 02/10 | 6,990 | 7,130 | 6,940 | 7,080 | +2.76% | 212,500 | 3223億3498万 | +14.06% | 13.59 | 1.84 |
| 02/09 | 6,950 | 6,970 | 6,780 | 6,890 | +3.45% | 311,200 | 3136億8475万 | +11.87% | 13.23 | 1.79 |
| 02/06 | 6,540 | 6,760 | 6,490 | 6,660 | +0.45% | 197,700 | 3032億1341万 | +9.07% | 12.79 | 1.73 |
| 02/05 | 6,450 | 6,630 | 6,430 | 6,630 | +1.38% | 228,800 | 3018億4759万 | +9.32% | 12.73 | 1.72 |
| 02/04 | 6,450 | 6,620 | 6,420 | 6,540 | +0.62% | 265,300 | 2977億5011万 | +8.58% | 12.56 | 1.7 |
| 02/03 | 6,300 | 6,560 | 6,240 | 6,500 | +6.21% | 483,300 | 2959億2901万 | +8.53% | 12.48 | 1.69 |
| 02/02 | 5,960 | 6,210 | 5,940 | 6,120 | +1.32% | 581,100 | 2786億2854万 | +2.74% | 11.75 | 1.59 |
| 01/30 | 6,230 | 6,250 | 5,950 | 6,040 | -2.89% | 321,700 | 2749億8634万 | +1.73% | 11.6 | 1.57 |
| 01/29 | 6,150 | 6,240 | 6,090 | 6,220 | +2.13% | 265,900 | 2831億8129万 | +5.1% | 11.94 | 1.61 |
| 01/28 | 6,140 | 6,150 | 6,040 | 6,090 | -1.93% | 222,400 | 2772億6271万 | +3.45% | 11.69 | 1.58 |
| 01/27 | 6,010 | 6,250 | 6,000 | 6,210 | +2.48% | 353,700 | 2827億2602万 | +5.95% | 11.92 | 1.61 |
| 01/26 | 6,050 | 6,220 | 6,030 | 6,060 | -3.04% | 228,400 | 2758億9689万 | +3.86% | 11.64 | 1.57 |
| 01/23 | 6,130 | 6,370 | 6,130 | 6,250 | +2.63% | 317,500 | 2845億4712万 | +7.54% | 12 | 1.62 |
| 01/22 | 6,100 | 6,150 | 6,000 | 6,090 | +1.33% | 168,600 | 2772億6271万 | +5.25% | 11.69 | 1.58 |
| 01/21 | 5,770 | 6,030 | 5,770 | 6,010 | +0.67% | 244,800 | 2736億2051万 | +4.14% | 11.54 | 1.56 |
| 01/20 | 5,860 | 6,050 | 5,660 | 5,970 | -4.63% | 497,300 | 2717億9941万 | +3.81% | 11.46 | 1.55 |
| 01/19 | 6,210 | 6,320 | 6,200 | 6,260 | +0.48% | 182,500 | 2850億240万 | +9.15% | 12.02 | 1.62 |
| 01/16 | 6,000 | 6,230 | 5,990 | 6,230 | +4.18% | 231,100 | 2836億3657万 | +9.05% | 11.96 | 1.62 |
| 01/15 | 6,030 | 6,070 | 5,940 | 5,980 | -1.16% | 180,000 | 2722億5468万 | +5% | 11.48 | 1.55 |
| 01/14 | 5,990 | 6,050 | 5,910 | 6,050 | +1.34% | 168,100 | 2754億4161万 | +6.5% | 11.62 | 1.57 |
| 01/13 | 6,000 | 6,000 | 5,910 | 5,970 | +2.23% | 182,300 | 2717億9941万 | +5.38% | 11.46 | 1.55 |
| 01/09 | 5,770 | 5,860 | 5,700 | 5,840 | +0.86% | 167,300 | 2658億8083万 | +3.4% | 11.21 | 1.51 |
| 01/08 | 5,820 | 5,910 | 5,770 | 5,790 | -0.17% | 194,400 | 2636億445万 | +2.75% | 11.12 | 1.5 |
| 01/07 | 5,790 | 5,890 | 5,760 | 5,800 | -1.53% | 138,700 | 2640億5973万 | +3.09% | 11.14 | 1.5 |
| 01/06 | 5,860 | 5,900 | 5,760 | 5,890 | +0.17% | 187,300 | 2681億5721万 | +4.69% | 11.31 | 1.53 |
| 01/05 | 5,770 | 5,910 | 5,720 | 5,880 | +5.57% | 240,900 | 2677億193万 | +4.59% | 11.29 | 1.53 |
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 | 3,220 644 6/18 | 1,150 230 4/1 | 28,920,400 144,602,000 7/23 | - | - | 946億9699万 3/31 |
| 2011年 3月期 | 2,310 462 4/15 | 1,185 237 3/15 | 3,805,000 19,025,000 4/14 | 1051億6829万 | 539億4996万 | 842億2569万 3/31 |
| 2012年 3月期 | 1,930 386 5/23 | 1,265 253 12/29 | 3,717,200 18,586,000 5/23 | 878億6788万 | 575億9216万 | 685億1873万 3/30 |
| 2013年 3月期 | 1,550 310 1/4 | 1,230 246 11/13 246 11/12 | 1,052,200 5,261,000 3/8 | 705億6747万 | 559億9870万 | 646億4890万 3/29 |
| 2014年 3月期 | 2,300 460 3/31 | 1,325 265 4/3 265 4/2 | 2,433,600 12,168,000 1/8 | 1047億1334万 | 603億2380万 | 1037億44万 3/31 |
| 2015年 3月期 | 2,335 467 4/2 | 1,695 339 1/21 339 1/16 | 661,000 3,305,000 11/4 | 1063億680万 | 771億6918万 | 880億3871万 3/31 |
| 2016年 3月期 | 2,665 533 3/23 | 1,690 338 9/30 | 609,800 3,049,000 5/14 | 1213億3089万 | 769億4154万 | 1163億9426万 3/31 |
| 2017年 3月期 | 2,775 555 4/20 | 1,475 295 8/3 | 1,151,000 5,755,000 4/21 | 1263億3892万 | 671億5312万 | 896億1812万 3/31 |
| 2018年 3月期 | 2,460 492 11/22 | 1,800 360 4/14 | 6,586,600 32,933,000 9/29 | 1119億9775万 | 819億4957万 | 921億959万 3/30 |
| 2019年 3月期 | 2,295 459 5/15 | 1,244 12/25 | 884,800 10/30 | 1044億8570万 | 566億3625万 | 688億2856万 3/29 |
| 2020年 3月期 | 2,434 12/27 | 1,303 3/17 | 691,600 1/31 | 1108億1403万 | 593億2238万 | 735億9086万 3/31 |
| 2021年 3月期 | 2,927 1/14 | 1,454 4/6 | 1,204,700 1/15 | 1332億5910万 | 661億9704万 | 1092億488万 3/31 |
| 2022年 3月期 | 2,795 11/15 | 2,051 3/8 | 425,900 2/25 | 1272億4947万 | 933億7698万 | 1152億8234万 3/31 |
| 2023年 3月期 | 2,517 4/5 | 1,812 1/17 1/16 | 717,500 5/16 | 1145億9281万 | 824億9590万 | 871億5210万 3/31 |
| 2024年 3月期 | 2,938 3/29 | 1,784 4/27 | 861,600 10/30 | 1337億5991万 | 812億2113万 | 1332億4218万 3/29 |
| 2025年 3月期 | 4,970 2/27 | 2,612 8/5 | 1,337,300 2/3 | 2262億7187万 | 1189億1793万 | 1957億5164万 3/31 |
| 2026年 3月期 | 8,780 3/26 | 3,090 4/7 | 1,777,500 10/31 | 3997億3180万 | 1406億8009万 | 3402億2972万 3/31 |
| 最新 | 9,510 2026/6/3 | 381,400 | 4329億6690万 | |||
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。
