芝浦メカトロニクス（6590）の時価総額の推移
- 2010年3月31日
- 179億1447万
- 2011年3月31日
- 140億2002万
- 2012年3月30日
- 132億4113万
- 2013年3月29日
- 101億2557万
- 2014年3月31日
- 118億5823万
- 2015年3月31日
- 148億2212万
- 2016年3月31日
- 111億1574万
- 2017年3月31日
- 140億7919万
- 2018年3月30日
- 211億3979万
- 2019年3月29日
- 150億7813万
- 2020年3月31日
- 105億2577万
- 2021年3月31日
- 245億682万
- 2022年3月31日
- 381億339万
- 2023年3月31日
- 711億4963万
- 2024年3月29日
- 840億5万
- 2025年3月31日
- 923億3201万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 4,455 | 4,580 | 4,365 | 4,555 | +0.55% | 1,548,300 | 3182億1002万 | -8.57% | 27.68 | 5.69 |
| 03/26 | 4,530 | 4,620 | 4,455 | 4,530 | -1.52% | 996,000 | 3164億6353万 | -9.49% | 27.53 | 5.66 |
| 03/25 | 4,485 | 4,600 | 4,405 | 4,600 | +8.62% | 1,488,800 | 3213億5370万 | -8.35% | 27.96 | 5.75 |
| 03/24 | 4,300 | 4,340 | 4,080 | 4,235 | +0.83% | 1,424,800 | 2958億5498万 | -15.77% | 25.74 | 5.29 |
| 03/23 | 4,230 | 4,305 | 4,160 | 4,200 | -6.46% | 1,392,800 | 2934億990万 | -17.05% | 25.53 | 5.25 |
| 03/19 | 4,685 | 4,695 | 4,490 | 4,490 | -6.94% | 1,252,200 | 3136億6915万 | -11.96% | 27.29 | 5.61 |
| 03/18 | 4,750 | 4,870 | 4,675 | 4,825 | +4.66% | 915,000 | 3370億7208万 | -5.8% | 29.32 | 6.03 |
| 03/17 | 4,930 | 4,935 | 4,535 | 4,610 | -5.44% | 1,331,100 | 3220億5229万 | -10.35% | 28.02 | 5.76 |
| 03/16 | 4,645 | 4,875 | 4,610 | 4,875 | +6.56% | 1,488,600 | 3405億6506万 | -5.52% | 29.63 | 6.09 |
| 03/13 | 4,620 | 4,695 | 4,485 | 4,575 | -4.09% | 1,710,900 | 3196億721万 | -11.83% | 27.81 | 5.72 |
| 03/12 | 4,770 | 4,890 | 4,580 | 4,770 | -1.04% | 1,273,500 | 3332億2981万 | -8.16% | 28.99 | 5.96 |
| 03/11 | 4,895 | 4,925 | 4,795 | 4,820 | +0.42% | 1,314,600 | 3367億2279万 | -7.24% | 29.29 | 6.03 |
| 03/10 | 4,875 | 5,000 | 4,740 | 4,800 | +5.49% | 1,279,000 | 3353億2560万 | -7.37% | 29.17 | 6 |
| 03/09 | 4,920 | 4,980 | 4,430 | 4,550 | -12.84% | 2,875,900 | 3178億6072万 | -12.11% | 27.65 | 5.69 |
| 03/06 | 5,060 | 5,240 | 4,985 | 5,220 | -0.19% | 1,195,600 | 3646億6659万 | +0.66% | 31.73 | 6.53 |
| 03/05 | 5,100 | 5,430 | 5,080 | 5,230 | +5.13% | 1,412,600 | 3653億6518万 | +1.02% | 31.79 | 6.54 |
| 03/04 | 5,080 | 5,280 | 4,820 | 4,975 | -6.31% | 1,668,000 | 3475億5101万 | -3.96% | 30.24 | 6.22 |
| 03/03 | 5,680 | 6,030 | 5,310 | 5,310 | -5.01% | 2,272,300 | 3709億5394万 | +2.23% | 32.27 | 6.64 |
| 03/02 | 5,480 | 5,590 | 5,320 | 5,590 | -3.29% | 2,282,200 | 3905億1460万 | +7.42% | 33.97 | 6.99 |
| 03/01 | 株式分割 1→5 | |||||||||
| 02/27 | 5,730 | 5,890 | 5,550 | 5,780 | -3.67% | 2,437,900 | 4037億8791万 | +11.11% | 35.13 | 7.23 |
| 02/26 | 6,070 | 6,230 | 5,350 | 6,000 | +5.63% | 2,702,900 | 4191億5700万 | +15.9% | 36.47 | 7.5 |
| 02/25 | 5,616 | 5,804 | 5,540 | 5,680 | +4.87% | 2,753,500 | 3968億196万 | +10.59% | 34.52 | 7.1 |
| 02/24 | 5,634 | 5,686 | 5,386 | 5,416 | -3.04% | 1,915,500 | 3783億5905万 | +6.03% | 32.92 | 6.77 |
| 02/20 | 5,282 | 5,664 | 5,258 | 5,586 | +4.88% | 3,161,000 | 3902億3516万 | +9.87% | 33.95 | 6.98 |
| 02/19 | 5,300 | 5,426 | 5,212 | 5,326 | +3.62% | 2,082,500 | 3720億7169万 | +5.34% | 32.37 | 6.66 |
| 02/18 | 4,960 | 5,196 | 4,932 | 5,140 | +5.76% | 1,885,500 | 3590億7783万 | +2.07% | 31.24 | 6.43 |
| 02/17 | 4,850 | 4,910 | 4,652 | 4,860 | +0.29% | 1,945,000 | 3395億1717万 | -3.01% | 29.54 | 6.08 |
| 02/16 | 5,118 | 5,198 | 4,824 | 4,846 | -5.02% | 2,403,000 | 3385億3913万 | -2.83% | 29.45 | 6.06 |
| 02/13 | 5,050 | 5,252 | 4,944 | 5,102 | -0.47% | 2,236,500 | 3564億2316万 | +2.93% | 31.01 | 6.38 |
| 02/12 | 5,158 | 5,236 | 4,960 | 5,126 | +1.75% | 2,044,000 | 3580億9979万 | +4.21% | 31.15 | 6.41 |
| 02/10 | 5,398 | 5,398 | 4,988 | 5,038 | -5.3% | 3,244,000 | 3519億5216万 | +3.22% | 30.62 | 6.3 |
| 02/09 | 5,338 | 5,450 | 5,166 | 5,320 | +4.85% | 2,984,000 | 3716億5254万 | +10.03% | 32.33 | 6.65 |
| 02/06 | 5,196 | 5,396 | 5,038 | 5,074 | -9.33% | 6,238,500 | 3544億6710万 | +6.28% | 30.84 | 6.34 |
| 02/05 | 4,600 | 5,596 | 4,512 | 5,596 | +18.91% | 2,470,000 | 3909億3376万 | +18.51% | 34.01 | 7 |
| 02/04 | 4,758 | 4,814 | 4,662 | 4,706 | -2% | 2,175,500 | 3287億5880万 | +1.14% | 28.6 | 5.88 |
| 02/03 | 4,696 | 4,806 | 4,602 | 4,802 | +7.33% | 2,297,000 | 3354億6531万 | +4.07% | 29.19 | 6 |
| 02/02 | 4,636 | 4,806 | 4,440 | 4,474 | -4.48% | 2,560,000 | 3125億5140万 | -2.12% | 27.19 | 5.59 |
| 01/30 | 4,758 | 4,786 | 4,616 | 4,684 | -1.64% | 2,421,500 | 3272億2189万 | +3.22% | 28.47 | 5.86 |
| 01/29 | 5,110 | 5,110 | 4,684 | 4,762 | -4.95% | 3,894,000 | 3326億7093万 | +5.89% | 28.94 | 5.95 |
| 01/28 | 5,394 | 5,398 | 4,910 | 5,010 | -5.51% | 3,810,000 | 3499億9609万 | +12.81% | 30.45 | 6.26 |
| 01/27 | 5,320 | 5,358 | 5,154 | 5,302 | -0.15% | 2,054,000 | 3703億9506万 | +21.24% | 32.22 | 6.63 |
| 01/26 | 5,520 | 5,578 | 5,270 | 5,310 | -4.74% | 2,612,000 | 3709億5394万 | +23.37% | 32.27 | 6.64 |
| 01/23 | 5,540 | 5,724 | 5,432 | 5,574 | +0.76% | 3,325,000 | 3893億9685万 | +31.84% | 33.88 | 6.97 |
| 01/22 | 5,318 | 5,600 | 5,180 | 5,532 | +7.38% | 3,636,000 | 3864億6275万 | +33.37% | 33.62 | 6.92 |
| 01/21 | 4,894 | 5,278 | 4,882 | 5,152 | +3.16% | 2,937,500 | 3599億1614万 | +26.52% | 31.31 | 6.44 |
| 01/20 | 5,064 | 5,098 | 4,900 | 4,994 | +0.6% | 2,799,500 | 3488億7834万 | +24.57% | 30.35 | 6.24 |
| 01/19 | 4,834 | 4,964 | 4,736 | 4,964 | +2.77% | 1,821,000 | 3467億8255万 | +25.73% | 30.17 | 6.21 |
| 01/16 | 4,912 | 4,924 | 4,684 | 4,830 | -0.9% | 2,614,500 | 3374億2138万 | +24.07% | 29.36 | 6.04 |
| 01/15 | 4,728 | 4,912 | 4,618 | 4,874 | +0.95% | 2,499,000 | 3404億9520万 | +26.8% | 29.62 | 6.09 |
| 01/14 | 4,520 | 4,948 | 4,520 | 4,828 | +6.91% | 3,095,000 | 3372億8166万 | +27.39% | 29.34 | 6.04 |
| 01/13 | 4,560 | 4,620 | 4,462 | 4,516 | +6.11% | 2,972,000 | 3154億8550万 | +20.94% | 27.45 | 5.65 |
| 01/09 | 4,044 | 4,300 | 4,020 | 4,256 | +3.96% | 2,071,500 | 2973億2203万 | +15.31% | 25.87 | 5.32 |
| 01/08 | 4,242 | 4,322 | 4,070 | 4,094 | -1.73% | 1,746,500 | 2860億479万 | +11.98% | 24.88 | 5.12 |
| 01/07 | 4,302 | 4,348 | 4,156 | 4,166 | -0.24% | 2,348,500 | 2910億3467万 | +14.8% | 25.32 | 5.21 |
| 01/06 | 4,018 | 4,208 | 3,990 | 4,176 | +7.8% | 3,122,000 | 2917億3327万 | +15.9% | 25.38 | 5.22 |
| 01/05 | 3,914 | 3,950 | 3,852 | 3,874 | +2.27% | 1,749,500 | 2706億3570万 | +8.58% | 23.55 | 4.84 |
| 2025 | ||||||||||
| 12/30 | 3,714 | 3,844 | 3,678 | 3,788 | +0.37% | 1,293,500 | 2646億2778万 | +7.13% | 23.02 | 4.74 |
| 12/29 | 3,926 | 3,928 | 3,758 | 3,774 | -2.98% | 2,117,000 | 2636億4975万 | +7.61% | 22.94 | 4.72 |
| 12/26 | 3,736 | 3,896 | 3,716 | 3,890 | +4.51% | 1,885,500 | 2717億5345万 | +11.94% | 23.64 | 4.86 |
| 12/25 | 3,704 | 3,806 | 3,680 | 3,722 | -0.27% | 1,166,500 | 2600億1705万 | +8.01% | 22.62 | 4.65 |
| 12/24 | 3,698 | 3,798 | 3,662 | 3,732 | +2.08% | 1,634,000 | 2607億1565万 | +9.19% | 22.68 | 4.67 |
| 12/23 | 3,638 | 3,698 | 3,614 | 3,656 | -0.11% | 1,316,000 | 2554億633万 | +7.75% | 22.22 | 4.57 |
| 12/22 | 3,638 | 3,756 | 3,608 | 3,660 | +8.99% | 3,466,000 | 2556億8577万 | +8.22% | 22.24 | 4.58 |
| 12/19 | 3,344 | 3,364 | 3,304 | 3,358 | +1.33% | 1,881,500 | 2345億8820万 | -0.3% | 20.41 | 4.2 |
| 12/18 | 3,346 | 3,444 | 3,224 | 3,314 | -6.91% | 2,969,500 | 2315億1438万 | -1.78% | 20.14 | 4.14 |
| 12/17 | 3,430 | 3,568 | 3,380 | 3,560 | +3.91% | 1,431,000 | 2486億9982万 | +5.58% | 21.64 | 4.45 |
| 12/16 | 3,500 | 3,556 | 3,368 | 3,426 | -3.71% | 2,344,500 | 2393億3864万 | +1.93% | 20.82 | 4.28 |
| 12/15 | 3,474 | 3,572 | 3,414 | 3,558 | -2.09% | 1,985,500 | 2485億6010万 | +5.86% | 21.62 | 4.45 |
| 12/12 | 3,636 | 3,636 | 3,548 | 3,634 | +1.45% | 1,612,500 | 2538億6942万 | +8.51% | 22.09 | 4.54 |
| 12/11 | 3,518 | 3,644 | 3,506 | 3,582 | +3.05% | 1,852,500 | 2502億3672万 | +7.02% | 21.77 | 4.48 |
| 12/10 | 3,562 | 3,600 | 3,472 | 3,476 | -2.69% | 943,500 | 2428億3162万 | +4.13% | 21.13 | 4.35 |
| 12/09 | 3,602 | 3,650 | 3,560 | 3,572 | -1.05% | 1,142,000 | 2495億3813万 | +6.91% | 21.71 | 4.47 |
| 12/08 | 3,520 | 3,624 | 3,432 | 3,610 | +2.56% | 1,756,000 | 2521億9279万 | +7.95% | 21.94 | 4.51 |
| 12/05 | 3,442 | 3,524 | 3,430 | 3,520 | +2.27% | 1,137,000 | 2459億544万 | +5.45% | 21.39 | 4.4 |
| 12/04 | 3,480 | 3,526 | 3,428 | 3,442 | +0.06% | 1,373,000 | 2404億5639万 | +3.21% | 20.92 | 4.3 |
| 12/03 | 3,360 | 3,476 | 3,350 | 3,440 | +1.84% | 1,950,000 | 2403億1668万 | +3.24% | 20.91 | 4.3 |
| 12/02 | 3,448 | 3,480 | 3,340 | 3,378 | -1.23% | 1,425,500 | 2359億8539万 | +1.44% | 20.53 | 4.22 |
| 12/01 | 3,520 | 3,560 | 3,414 | 3,420 | -2.34% | 1,845,500 | 2389億1949万 | +2.73% | 20.79 | 4.28 |
| 11/28 | 3,320 | 3,528 | 3,306 | 3,502 | +6.06% | 2,577,000 | 2446億4796万 | +5.42% | 21.28 | 4.38 |
| 11/27 | 3,246 | 3,354 | 3,220 | 3,302 | +6.65% | 2,087,500 | 2306億7606万 | -0.45% | 20.07 | 4.13 |
| 11/26 | 3,072 | 3,146 | 3,060 | 3,096 | +1.51% | 1,383,500 | 2162億8501万 | -6.94% | 18.82 | 3.87 |
| 11/25 | 3,094 | 3,178 | 3,008 | 3,050 | +2.62% | 2,073,500 | 2130億7147万 | -8.9% | 18.54 | 3.81 |
| 11/21 | 3,032 | 3,076 | 2,956 | 2,972 | -6.54% | 2,952,000 | 2076億2243万 | -11.86% | 18.06 | 3.72 |
| 11/20 | 3,330 | 3,330 | 3,112 | 3,180 | +5.37% | 2,400,000 | 2221億5321万 | -6.64% | 19.33 | 3.98 |
| 11/19 | 3,020 | 3,058 | 2,880 | 3,018 | -2.65% | 3,078,000 | 2108億3597万 | -11.7% | 18.34 | 3.77 |
| 11/18 | 3,280 | 3,280 | 3,080 | 3,100 | -8.61% | 2,523,000 | 2165億6445万 | -9.49% | 18.84 | 3.88 |
| 11/17 | 3,328 | 3,460 | 3,308 | 3,392 | +2.85% | 2,222,000 | 2369億6342万 | -1.4% | 20.62 | 4.24 |
| 11/14 | 3,280 | 3,430 | 3,234 | 3,298 | -6.09% | 2,440,500 | 2303億9663万 | -4.07% | 20.04 | 4.12 |
| 11/13 | 3,272 | 3,548 | 3,240 | 3,512 | +7.47% | 3,517,500 | 2453億4656万 | +2.54% | 21.34 | 4.39 |
| 11/12 | 3,170 | 3,278 | 3,072 | 3,268 | -0.24% | 2,521,500 | 2283億84万 | -3.97% | 19.86 | 4.09 |
| 11/11 | 3,462 | 3,526 | 3,248 | 3,276 | -4.27% | 2,261,500 | 2288億5972万 | -3.33% | 19.91 | 4.1 |
| 11/10 | 3,290 | 3,498 | 3,288 | 3,422 | +4.9% | 3,622,500 | 2390億5920万 | +1.51% | 20.8 | 4.28 |
| 11/07 | 3,578 | 3,622 | 3,156 | 3,262 | -8.88% | 6,592,500 | 2278億8168万 | -2.51% | 19.83 | 4.08 |
| 11/06 | 3,440 | 3,720 | 3,304 | 3,580 | +6.36% | 6,820,500 | 2500億9701万 | +7.83% | 21.76 | 4.48 |
| 11/05 | 3,290 | 3,366 | 3,126 | 3,366 | -4.97% | 4,412,000 | 2351億4707万 | +2.59% | 20.46 | 4.21 |
| 11/04 | 3,646 | 3,668 | 3,516 | 3,542 | -3.07% | 2,932,500 | 2474億4234万 | +9.05% | 21.53 | 4.43 |
| 10/31 | 3,404 | 3,666 | 3,398 | 3,654 | +5.97% | 4,718,500 | 2552億6661万 | +14.01% | 22.21 | 4.57 |
| 10/30 | 3,420 | 3,512 | 3,366 | 3,448 | -0.17% | 3,772,500 | 2408億7555万 | +9.01% | 20.96 | 4.31 |
| 10/29 | 3,470 | 3,498 | 3,394 | 3,454 | +2.8% | 2,221,500 | 2412億9471万 | +10.32% | 20.99 | 4.32 |
| 10/28 | 3,398 | 3,498 | 3,336 | 3,360 | -1.29% | 2,436,000 | 2347億2792万 | +8.7% | 20.42 | 4.2 |
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 | 315 472 6/8 | 163 244 11/25 | 3,496,500 2,331,000 12/22 | - | - | 179億1447万 3/31 |
| 2011年 3月期 | 339 508 6/16 | 108 162 3/15 | 4,384,500 2,923,000 5/6 | 263億7840万 | 84億1201万 | 140億2002万 3/31 |
| 2012年 3月期 | 229 344 5/25 | 127 191 12/29 | 4,260,000 2,840,000 5/10 | 178億6254万 | 99億1786万 | 132億4113万 3/30 |
| 2013年 3月期 | 168 252 4/2 | 75 112 10/15 | 6,469,500 4,313,000 1/4 | 130億8535万 | 58億1571万 | 101億2557万 3/29 |
| 2014年 3月期 | 222 333 5/13 | 121 181 4/2 | 31,467,000 20,978,000 5/2 | 172億9135万 | 93億9860万 | 118億5823万 3/31 |
| 2015年 3月期 | 256 384 11/28 | 147 220 4/11 | 4,038,000 2,692,000 10/29 | 199億3965万 | 114億2376万 | 148億2212万 3/31 |
| 2016年 3月期 | 213 320 4/23 | 113 170 2/12 | 1,981,500 1,321,000 4/23 | 166億1638万 | 88億2745万 | 111億1574万 3/31 |
| 2017年 3月期 | 211 317 3/13 | 119 179 6/27 | 1,804,500 1,203,000 3/13 | 164億6060万 | 92億9478万 | 140億7919万 3/31 |
| 2018年 3月期 | 352 528 11/28 | 160 240 4/14 | 5,361,000 3,574,000 12/20 | 274億1703万 | 124億6228万 | 211億3979万 3/30 |
| 2019年 3月期 | 323 484 4/2 | 203 3,040 10/30 | 4,810,500 3,207,000 8/3 | 251億3227万 | 157億8556万 | 150億7813万 3/29 |
| 2020年 3月期 | 310 4,655 1/21 | 137 2,052 3/23 | 1,651,500 110,100 11/8 | 241億7164万 | 106億5525万 | 105億2577万 3/31 |
| 2021年 3月期 | 403 6,050 1/26 6,050 1/25 | 137 2,050 4/6 | 6,547,500 436,500 2/5 | 314億1534万 | 106億4486万 | 245億682万 3/31 |
| 2022年 3月期 | 668 10,020 1/4 | 367 5,500 5/13 | 5,242,500 349,500 6/7 | 520億3004万 | 285億5940万 | 381億339万 3/31 |
| 2023年 3月期 | 1,127 16,910 3/9 | 454 6,810 5/10 | 14,923,500 994,900 2/9 | 878億718万 | 353億6173万 | 711億4963万 3/31 |
| 2024年 3月期 | 1,871 28,070 8/30 | 859 12,880 5/16 | 15,297,000 1,019,800 5/26 | 1307億3041万 | 668億8093万 | 840億5万 3/29 |
| 2025年 3月期 | 2,304 11,520 11/7 | 1,112 5,560 8/5 | 12,885,500 2,577,100 2/7 | 1609億5628万 | 776億8376万 | 923億3201万 3/31 |
| 最新 | 4,555 2026/3/27 | 1,548,300 | 3182億1002万 | |||
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。
