- 6645
- 2026/09/25
- 時価
- 1兆3044億円
- PER 予
- 30.71倍
- 2010年以降
- 10.55-226.6倍
（2010-2026年） - PBR
- 1.49倍
- 2010年以降
- 0.82-3.63倍
（2010-2026年） - 配当
- 1.64%
- ROE 予
- 4.87%
- ROA 予
- 2.93%
- 資料
- Link
- CSV,JSON
オムロン（6645）の時価総額の推移
- 2010年3月31日
- 5188億9257万
- 2011年3月31日
- 5590億6489万
- 2012年3月30日
- 4256億3538万
- 2013年3月29日
- 5269億2072万
- 2014年3月31日
- 9375億8054万
- 2015年3月31日
- 1兆1775億
- 2016年3月31日
- 7162億5939万
- 2017年3月31日
- 1兆444億
- 2018年3月30日
- 1兆3183億
- 2019年3月29日
- 1兆637億
- 2020年3月31日
- 1兆1369億
- 2021年3月31日
- 1兆7424億
- 2022年3月31日
- 1兆6361億
- 2023年3月31日
- 1兆5169億
- 2024年3月29日
- 1兆655億
- 2025年3月31日
- 8293億1965万
- 2026年3月31日
- 8714億6148万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 6,300 | 6,334 | 6,218 | 6,325 | -0.05% | 1,129,700 | - | +0.93% | - | - |
| 09/24 | 6,202 | 6,372 | 6,168 | 6,328 | +2.59% | 1,017,000 | - | +0.64% | - | - |
| 09/18 | 6,215 | 6,220 | 6,092 | 6,168 | +1.16% | 1,528,800 | - | -2.34% | - | - |
| 09/17 | 6,167 | 6,230 | 6,071 | 6,097 | -0.25% | 834,100 | - | -3.98% | - | - |
| 09/16 | 5,938 | 6,140 | 5,920 | 6,112 | +3.44% | 1,385,300 | - | -4.29% | - | - |
| 09/15 | 5,881 | 6,000 | 5,862 | 5,909 | -1.42% | 1,030,800 | - | -7.89% | - | - |
| 09/14 | 5,983 | 6,021 | 5,912 | 5,994 | -0.15% | 991,800 | - | -7.13% | - | - |
| 09/11 | 5,830 | 6,056 | 5,792 | 6,003 | -0.45% | 1,518,900 | - | -7.36% | - | - |
| 09/10 | 5,974 | 6,097 | 5,963 | 6,030 | -0.12% | 1,123,400 | - | -7.4% | - | - |
| 09/09 | 5,953 | 6,129 | 5,950 | 6,037 | +0.95% | 1,315,900 | - | -7.24% | - | - |
| 09/08 | 6,286 | 6,350 | 5,952 | 5,980 | -4.93% | 1,036,600 | - | -7.83% | - | - |
| 09/07 | 6,334 | 6,387 | 6,290 | 6,290 | +1.17% | 810,500 | - | -2.69% | - | - |
| 09/04 | 6,144 | 6,217 | 6,045 | 6,217 | +0.37% | 1,050,200 | - | -3.3% | - | - |
| 09/03 | 6,285 | 6,314 | 6,133 | 6,194 | -0.66% | 1,126,000 | - | -3.02% | - | - |
| 09/02 | 6,453 | 6,464 | 6,203 | 6,235 | -4.85% | 1,191,200 | - | -1.75% | - | - |
| 09/01 | 6,583 | 6,592 | 6,465 | 6,553 | -1.62% | 953,200 | - | +3.95% | - | - |
| 08/31 | 6,570 | 6,706 | 6,475 | 6,661 | +0.42% | 1,478,800 | - | +6.29% | - | - |
| 08/28 | 6,691 | 6,738 | 6,557 | 6,633 | +1.62% | 2,054,800 | - | +6.64% | - | - |
| 08/27 | 6,512 | 6,613 | 6,406 | 6,527 | +1.12% | 1,073,200 | - | +5.68% | - | - |
| 08/26 | 6,483 | 6,515 | 6,367 | 6,455 | -0.32% | 892,400 | - | +5.25% | - | - |
| 08/25 | 6,295 | 6,497 | 6,262 | 6,476 | +2.68% | 1,338,700 | - | +6.36% | - | - |
| 08/24 | 6,316 | 6,433 | 6,289 | 6,307 | +0.24% | 702,500 | - | +4.37% | - | - |
| 08/21 | 6,310 | 6,387 | 6,236 | 6,292 | -1.83% | 1,003,500 | - | +4.62% | - | - |
| 08/20 | 6,407 | 6,433 | 6,285 | 6,409 | -0.42% | 1,279,100 | - | +6.99% | - | - |
| 08/19 | 6,513 | 6,626 | 6,409 | 6,436 | -6.04% | 1,411,600 | - | +8% | - | - |
| 08/18 | 7,154 | 7,245 | 6,832 | 6,850 | -2.74% | 1,463,800 | - | +15.57% | - | - |
| 08/17 | 6,961 | 7,043 | 6,896 | 7,043 | +0.56% | 1,248,900 | - | +19.51% | - | - |
| 08/14 | 6,973 | 7,225 | 6,915 | 7,004 | +0.03% | 1,724,500 | - | +19.81% | - | - |
| 08/13 | 7,066 | 7,148 | 6,975 | 7,002 | +2.22% | 2,409,500 | - | +20.83% | - | - |
| 08/12 | 6,800 | 6,850 | 6,593 | 6,850 | -0.35% | 1,719,900 | - | +19.19% | - | - |
| 08/10 | 6,650 | 6,914 | 6,490 | 6,874 | +3.65% | 2,425,300 | - | +20.17% | - | - |
| 08/07 | 6,619 | 6,710 | 6,471 | 6,632 | -2.74% | 3,382,000 | - | +16.62% | - | - |
| 08/06 | 6,500 | 6,929 | 6,451 | 6,819 | +14.97% | 6,836,700 | - | +20.54% | - | - |
| 08/05 | 5,729 | 5,931 | 5,684 | 5,931 | +7.1% | 2,412,800 | - | +5.44% | - | - |
| 08/04 | 5,377 | 5,625 | 5,367 | 5,538 | +3.32% | 1,738,100 | - | -1.46% | - | - |
| 08/03 | 5,420 | 5,460 | 5,276 | 5,360 | -1.29% | 1,325,800 | - | -4.69% | - | - |
| 07/31 | 5,400 | 5,553 | 5,361 | 5,430 | +5.05% | 1,635,100 | - | -3.62% | - | - |
| 07/30 | 5,132 | 5,272 | 5,115 | 5,169 | -0.06% | 1,205,700 | - | -8.51% | - | - |
| 07/29 | 5,265 | 5,341 | 5,015 | 5,172 | +0.14% | 1,410,900 | - | -8.8% | - | - |
| 07/28 | 5,521 | 5,529 | 5,146 | 5,165 | -8.58% | 1,429,600 | - | -9.31% | - | - |
| 07/27 | 5,529 | 5,679 | 5,477 | 5,650 | +3.12% | 1,170,800 | - | -1.43% | - | - |
| 07/24 | 5,451 | 5,512 | 5,405 | 5,479 | -0.85% | 739,900 | - | -4.75% | - | - |
| 07/23 | 5,478 | 5,574 | 5,468 | 5,526 | +1.15% | 939,200 | - | -4.16% | - | - |
| 07/22 | 5,424 | 5,597 | 5,424 | 5,463 | +1.96% | 1,143,800 | - | -5.32% | - | - |
| 07/21 | 5,300 | 5,381 | 5,213 | 5,358 | +0.92% | 1,087,300 | - | -7.28% | - | - |
| 07/17 | 5,468 | 5,477 | 5,158 | 5,309 | -5.09% | 1,442,800 | - | -8.42% | - | - |
| 07/16 | 5,600 | 5,852 | 5,553 | 5,594 | -1.83% | 1,664,900 | - | -3.62% | - | - |
| 07/15 | 5,702 | 5,736 | 5,633 | 5,698 | +1.17% | 750,900 | - | -1.83% | - | - |
| 07/14 | 5,556 | 5,661 | 5,462 | 5,632 | +0.16% | 1,175,900 | - | -2.81% | - | - |
| 07/13 | 6,013 | 6,016 | 5,596 | 5,623 | -6.44% | 1,289,400 | - | -3.05% | - | - |
| 07/10 | 5,983 | 6,131 | 5,959 | 6,010 | +2.45% | 1,629,900 | - | +3.46% | - | - |
| 07/09 | 5,738 | 5,884 | 5,706 | 5,866 | +2.57% | 1,257,000 | - | +0.88% | - | - |
| 07/08 | 5,650 | 5,828 | 5,588 | 5,719 | -1.57% | 1,295,800 | - | -1.9% | - | - |
| 07/07 | 6,001 | 6,111 | 5,792 | 5,810 | -5.9% | 1,683,100 | - | -0.67% | - | - |
| 07/06 | 6,000 | 6,197 | 5,906 | 6,174 | +1.95% | 1,337,200 | - | +5.54% | - | - |
| 07/03 | 5,841 | 6,064 | 5,761 | 6,056 | +2.91% | 1,556,800 | - | +3.59% | - | - |
| 07/02 | 5,882 | 6,080 | 5,865 | 5,885 | -1.95% | 1,294,100 | - | +0.87% | - | - |
| 07/01 | 5,984 | 6,064 | 5,907 | 6,002 | +3.48% | 1,308,500 | - | +3.09% | - | - |
| 06/30 | 5,762 | 5,896 | 5,713 | 5,800 | +2.6% | 1,427,000 | - | +0.05% | - | - |
| 06/29 | 5,620 | 5,653 | 5,474 | 5,653 | +0.73% | 1,217,000 | - | -2.28% | - | - |
| 06/26 | 5,738 | 5,756 | 5,502 | 5,612 | -3.76% | 1,567,100 | - | -2.99% | - | - |
| 06/25 | 5,847 | 5,899 | 5,729 | 5,831 | +2.35% | 977,900 | - | +0.9% | - | - |
| 06/24 | 5,750 | 5,842 | 5,660 | 5,697 | -1.16% | 917,900 | - | -1.13% | - | - |
| 06/23 | 6,119 | 6,136 | 5,764 | 5,764 | -5.52% | 1,462,700 | - | +0.26% | - | - |
| 06/22 | 6,195 | 6,240 | 6,060 | 6,101 | -0.54% | 1,170,500 | - | +6.27% | - | - |
| 06/19 | 5,892 | 6,158 | 5,846 | 6,134 | +5.21% | 2,561,600 | - | +7.26% | - | - |
| 06/18 | 5,799 | 5,923 | 5,717 | 5,830 | +3.74% | 1,417,400 | - | +2.26% | - | - |
| 06/17 | 5,496 | 5,694 | 5,370 | 5,620 | -1.33% | 1,552,300 | - | -1.49% | - | - |
| 06/16 | 5,789 | 5,834 | 5,665 | 5,696 | -2% | 1,018,100 | - | -0.61% | - | - |
| 06/15 | 5,590 | 5,821 | 5,500 | 5,812 | +5.87% | 1,281,600 | - | +1.13% | - | - |
| 06/12 | 5,772 | 5,780 | 5,479 | 5,490 | -1.58% | 1,738,200 | - | -4.72% | - | - |
| 06/11 | 5,321 | 5,749 | 5,294 | 5,578 | +1.66% | 2,726,700 | - | -3.69% | - | - |
| 06/10 | 5,677 | 5,677 | 5,436 | 5,487 | -4.51% | 1,863,200 | - | -5.58% | - | - |
| 06/09 | 5,925 | 5,959 | 5,619 | 5,746 | -1.98% | 1,563,100 | - | -1.19% | - | - |
| 06/08 | 5,865 | 5,942 | 5,725 | 5,862 | -4.87% | 1,989,800 | - | +0.93% | - | - |
| 06/05 | 6,379 | 6,379 | 6,072 | 6,162 | -1.12% | 1,244,500 | - | +6.52% | - | - |
| 06/04 | 6,112 | 6,383 | 6,072 | 6,232 | +0.65% | 2,013,100 | - | +8.38% | - | - |
| 06/03 | 5,933 | 6,278 | 5,930 | 6,192 | +6.15% | 1,680,500 | - | +8.56% | - | - |
| 06/02 | 6,030 | 6,042 | 5,758 | 5,833 | -4% | 1,888,000 | - | +3.02% | - | - |
| 06/01 | 5,899 | 6,197 | 5,897 | 6,076 | +5.78% | 2,333,900 | - | +7.86% | - | - |
| 05/29 | 5,778 | 5,867 | 5,672 | 5,744 | +2.63% | 1,864,800 | - | +2.63% | - | - |
| 05/28 | 5,367 | 5,644 | 5,326 | 5,597 | +3.99% | 2,118,300 | - | +0.47% | - | - |
| 05/27 | 5,536 | 5,616 | 5,364 | 5,382 | -2.06% | 1,455,300 | - | -2.97% | - | - |
| 05/26 | 5,643 | 5,680 | 5,454 | 5,495 | -2.59% | 1,399,400 | - | -0.65% | - | - |
| 05/25 | 5,680 | 5,771 | 5,600 | 5,641 | +2.94% | 1,302,000 | - | +2.51% | - | - |
| 05/22 | 5,339 | 5,565 | 5,331 | 5,480 | +1.31% | 1,546,700 | - | +0.2% | - | - |
| 05/21 | 5,430 | 5,470 | 5,319 | 5,409 | +0.71% | 1,396,600 | - | -0.57% | - | - |
| 05/20 | 5,450 | 5,510 | 5,263 | 5,371 | -3.14% | 1,578,100 | - | -0.72% | - | - |
| 05/19 | 5,707 | 5,750 | 5,505 | 5,545 | -0.22% | 1,611,900 | - | +3.09% | - | - |
| 05/18 | 5,650 | 5,758 | 5,402 | 5,557 | -2.51% | 2,038,200 | - | +4.01% | - | - |
| 05/15 | 5,970 | 6,026 | 5,645 | 5,700 | -3.62% | 2,612,300 | - | +7.53% | - | - |
| 05/14 | 6,002 | 6,268 | 5,901 | 5,914 | -5.71% | 3,238,700 | - | +12.58% | - | - |
| 05/13 | 5,997 | 6,289 | 5,990 | 6,272 | +2.92% | 1,617,600 | - | +20.75% | - | - |
| 05/12 | 6,208 | 6,208 | 5,961 | 6,094 | -1.52% | 2,315,400 | - | +19.05% | - | - |
| 05/11 | 6,250 | 6,260 | 6,038 | 6,188 | -0.94% | 2,250,400 | - | +22.32% | - | - |
| 05/08 | 6,100 | 6,247 | 5,981 | 6,247 | +3.38% | 2,154,000 | - | +25.22% | - | - |
| 05/07 | 5,761 | 6,067 | 5,692 | 6,043 | +8.14% | 3,159,600 | - | +23% | - | - |
| 05/01 | 5,546 | 5,643 | 5,505 | 5,588 | +0.27% | 1,577,200 | - | +15.22% | - | - |
| 04/30 | 5,401 | 5,658 | 5,317 | 5,573 | +5.13% | 2,872,900 | - | +15.94% | - | - |
| 04/28 | 5,320 | 5,350 | 5,207 | 5,301 | +0.49% | 1,399,100 | - | +11.3% | - | - |
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 | 2,215 3/30 | 1,132 4/1 | 3,055,300 1/29 | - | - | 5188億9257万 3/31 |
| 2011年 3月期 | 2,418 3/9 | 1,749 9/1 | 3,247,800 10/28 | 5781億9457万 | 4182億2262万 | 5590億6489万 3/31 |
| 2012年 3月期 | 2,357 4/1 | 1,381 10/5 | 2,862,300 1/30 | 5636億819万 | 3302億2610万 | 4256億3538万 3/30 |
| 2013年 3月期 | 2,478 3/12 | 1,436 7/25 | 1,824,700 4/27 | 5925億4183万 | 3433億7775万 | 5269億2072万 3/29 |
| 2014年 3月期 | 4,730 1/7 | 2,213 4/2 | 3,179,600 10/30 | 1兆742億 | 5291億7477万 | 9375億8054万 3/31 |
| 2015年 3月期 | 5,800 12/8 | 3,365 5/21 | 4,241,000 1/30 | 1兆3173億 | 7642億6341万 | 1兆1775億 3/31 |
| 2016年 3月期 | 5,900 6/2 | 2,742 2/12 | 5,744,200 10/28 | 1兆2826億 | 5866億7330万 | 7162億5939万 3/31 |
| 2017年 3月期 | 5,120 3/2 | 3,045 7/6 | 3,880,800 10/28 | 1兆954億 | 6515億263万 | 1兆444億 3/31 |
| 2018年 3月期 | 7,670 1/18 | 4,385 5/18 | 4,282,400 4/28 | 1兆6410億 | 9382億658万 | 1兆3183億 3/30 |
| 2019年 3月期 | 6,300 4/2 | 3,740 1/4 12/25 | 24,743,400 3/15 | 1兆3479億 | 8002億356万 | 1兆637億 3/29 |
| 2020年 3月期 | 6,870 2/6 | 4,410 3/13 | 3,458,100 4/17 | 1兆4169億 | 9095億3988万 | 1兆1369億 3/31 |
| 2021年 3月期 | 10,040 1/14 | 5,330 4/3 | 2,417,900 1/28 | 2兆706億 | 1兆992億 | 1兆7424億 3/31 |
| 2022年 3月期 | 12,115 12/16 | 7,306 3/11 | 2,453,100 1/31 | 2兆4986億 | 1兆5068億 | 1兆6361億 3/31 |
| 2023年 3月期 | 8,164 4/1 | 6,237 12/29 | 2,202,200 10/27 | 1兆6837億 | 1兆2863億 | 1兆5169億 3/31 |
| 2024年 3月期 | 9,329 6/16 | 5,245 10/31 | 5,874,800 2/6 | 1兆9240億 | 1兆817億 | 1兆655億 3/29 |
| 2025年 3月期 | 6,843 9/27 | 4,212 3/31 | 5,656,700 5/9 | 1兆4113億 | 8687億340万 | 8293億1965万 3/31 |
| 2026年 3月期 | 5,655 2/25 | 3,503 7/7 | 15,147,600 8/26 | 1兆1663億 | 7224億7578万 | 8714億6148万 3/31 |
| 最新 | 6,325 2026/9/25 | 1,129,700 | 1兆3044億 | |||
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。
