東京コスモス電機（6772）の時価総額の推移
- 2010年3月31日
- 20億5562万
- 2011年3月31日
- 22億9281万
- 2012年3月30日
- 20億5562万
- 2013年3月29日
- 22億9281万
- 2014年3月31日
- 29億254万
- 2015年3月31日
- 27億4475万
- 2016年3月31日
- 18億301万
- 2017年3月31日
- 50億1505万
- 2018年3月30日
- 41億5158万
- 2019年3月29日
- 19億9206万
- 2020年3月31日
- 10億8493万
- 2021年3月31日
- 14億3947万
- 2022年3月31日
- 22億7915万
- 2023年3月31日
- 30億9797万
- 2024年3月29日
- 45億7001万
- 2025年3月31日
- 83億8036万
- 2026年3月31日
- 81億8711万
2025/12/01～2026/05/12
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 | ||||||||||
| 05/12 | 1,202 | 1,224 | 1,179 | 1,224 | +2.86% | 800 | 83億5485万 | -0.57% | 294.41 | 1.07 |
| 05/11 | 1,144 | 1,213 | 1,144 | 1,190 | +1.54% | 1,400 | 81億2277万 | -3.17% | 286.23 | 1.04 |
| 05/08 | 1,201 | 1,201 | 1,152 | 1,172 | -2.98% | 3,000 | 79億9990万 | -4.64% | 281.9 | 1.03 |
| 05/07 | 1,231 | 1,231 | 1,204 | 1,208 | -2.11% | 700 | 82億4563万 | -1.79% | 290.56 | 1.06 |
| 05/01 | 1,247 | 1,247 | 1,234 | 1,234 | -1.04% | 200 | 84億2311万 | +0.33% | 296.82 | 1.08 |
| 04/30 | 1,274 | 1,274 | 1,247 | 1,247 | -2.5% | 12,400 | 85億1184万 | +1.46% | 299.94 | 1.09 |
| 04/28 | 1,260 | 1,281 | 1,241 | 1,279 | +0.47% | 4,300 | 87億3027万 | +4.24% | 307.64 | 1.12 |
| 04/27 | 1,291 | 1,310 | 1,248 | 1,273 | +3.41% | 7,300 | 86億8931万 | +4% | 306.2 | 1.11 |
| 04/24 | 1,201 | 1,231 | 1,201 | 1,231 | +2.5% | 300 | 84億263万 | +0.82% | 296.09 | 1.08 |
| 04/23 | 1,204 | 1,219 | 1,201 | 1,201 | -0.33% | 1,000 | 81億9785万 | -1.56% | 288.88 | 1.05 |
| 04/22 | 1,239 | 1,239 | 1,205 | 1,205 | -0.66% | 400 | 82億2516万 | -1.15% | 289.84 | 1.05 |
| 04/21 | 1,219 | 1,240 | 1,210 | 1,213 | -2.02% | 500 | 82億7976万 | -0.41% | 291.76 | 1.06 |
| 04/20 | 1,218 | 1,238 | 1,208 | 1,238 | 0% | 500 | 84億5041万 | +1.81% | 297.78 | 1.08 |
| 04/16 | 1,280 | 1,310 | 1,238 | 1,238 | +1.48% | 1,500 | 84億5041万 | +1.98% | 297.78 | 1.08 |
| 04/15 | 1,206 | 1,221 | 1,205 | 1,220 | -3.63% | 600 | 83億2754万 | +0.25% | 293.45 | 1.07 |
| 04/14 | 1,206 | 1,266 | 1,206 | 1,266 | 0% | 900 | 86億4153万 | +3.69% | 304.51 | 1.11 |
| 04/09 | 1,266 | 1,266 | 1,236 | 1,266 | 0% | 1,300 | 86億4153万 | +3.52% | 304.51 | 1.11 |
| 04/08 | 1,270 | 1,270 | 1,220 | 1,266 | -0.31% | 2,800 | 86億4153万 | +3.09% | 304.51 | 1.11 |
| 04/07 | 1,246 | 1,270 | 1,238 | 1,270 | 0% | 2,000 | 86億6884万 | +2.92% | 305.48 | 1.11 |
| 04/06 | 1,300 | 1,307 | 1,270 | 1,270 | 0% | 1,800 | 86億6884万 | +2.34% | 305.48 | 1.11 |
| 04/03 | 1,210 | 1,270 | 1,210 | 1,270 | +5.83% | 200 | 86億6884万 | +1.6% | 305.48 | 1.11 |
| 04/02 | 1,210 | 1,210 | 1,200 | 1,200 | -0.91% | 200 | 81億9103万 | -4.38% | 288.64 | 1.05 |
| 03/31 | 1,197 | 1,211 | 1,197 | 1,211 | +1.34% | 400 | 82億6611万 | -4.04% | 291.28 | 1.06 |
| 03/30 | 1,178 | 1,200 | 1,161 | 1,195 | +0.59% | 8,400 | 81億5690万 | -5.98% | 287.44 | 1.05 |
| 03/27 | 1,171 | 1,189 | 1,166 | 1,188 | +1.45% | 48,900 | 81億912万 | -7.26% | 285.76 | 1.04 |
| 03/26 | 1,200 | 1,200 | 1,171 | 1,171 | -2.01% | 900 | 79億9308万 | -9.3% | 281.67 | 1.02 |
| 03/25 | 1,200 | 1,200 | 1,195 | 1,195 | +0.08% | 800 | 81億5690万 | -8.29% | 287.44 | 1.05 |
| 03/24 | 1,218 | 1,218 | 1,188 | 1,194 | -0.5% | 2,000 | 81億5007万 | -9.13% | 287.2 | 1.04 |
| 03/23 | 1,197 | 1,200 | 1,189 | 1,200 | -0.58% | 4,400 | 81億9103万 | -9.5% | 288.64 | 1.05 |
| 03/19 | 1,205 | 1,207 | 1,198 | 1,207 | +0.17% | 2,000 | 82億3881万 | -9.79% | 290.33 | 1.06 |
| 03/18 | 1,201 | 1,212 | 1,201 | 1,205 | +0.33% | 1,800 | 82億2516万 | -10.74% | 289.85 | 1.05 |
| 03/17 | 1,201 | 1,210 | 1,200 | 1,201 | -0.5% | 1,300 | 81億9785万 | -11.89% | 288.88 | 1.05 |
| 03/16 | 1,198 | 1,210 | 1,198 | 1,207 | +0.42% | 3,000 | 82億3881万 | -12.22% | 290.33 | 1.06 |
| 03/13 | 1,167 | 1,202 | 1,167 | 1,202 | +2.74% | 25,800 | 82億468万 | -13.28% | 289.12 | 1.05 |
| 03/12 | 1,175 | 1,180 | 1,170 | 1,170 | -0.85% | 2,400 | 79億8625万 | -16.19% | 281.43 | 1.02 |
| 03/11 | 1,174 | 1,200 | 1,150 | 1,180 | +0.85% | 26,400 | 80億5451万 | -16.19% | 283.83 | 1.03 |
| 03/10 | 1,220 | 1,230 | 1,138 | 1,170 | -1.68% | 54,200 | 79億8625万 | -17.61% | 281.43 | 1.02 |
| 03/09 | 1,281 | 1,285 | 1,170 | 1,190 | -9.23% | 9,800 | 81億2277万 | -16.9% | 286.24 | 1.04 |
| 03/06 | 1,325 | 1,339 | 1,306 | 1,311 | -1.06% | 1,600 | 89億4870万 | -9.02% | 315.34 | 1.15 |
| 03/05 | 1,325 | 1,351 | 1,300 | 1,325 | +1.38% | 14,000 | 90億4426万 | -8.3% | 318.71 | 1.16 |
| 03/04 | 1,361 | 1,385 | 1,290 | 1,307 | -5.9% | 14,600 | 89億2139万 | -9.86% | 314.38 | 1.14 |
| 03/03 | 1,418 | 1,430 | 1,389 | 1,389 | -2.53% | 18,700 | 94億8111万 | -4.54% | 334.1 | 1.22 |
| 03/02 | 1,436 | 1,436 | 1,418 | 1,425 | -1.72% | 3,100 | 97億2685万 | -2.13% | 342.76 | 1.25 |
| 02/27 | 1,500 | 1,500 | 1,440 | 1,450 | -2.75% | 5,900 | 98億9749万 | -0.48% | 348.78 | 1.27 |
| 02/26 | 1,390 | 1,538 | 1,390 | 1,491 | +7.89% | 30,200 | 101億7735万 | +2.4% | 358.64 | 1.3 |
| 02/25 | 1,375 | 1,400 | 1,348 | 1,382 | -0.65% | 36,200 | 94億3333万 | -4.95% | 332.42 | 1.21 |
| 02/24 | 1,371 | 1,415 | 1,371 | 1,391 | -2.8% | 9,000 | 94億9477万 | -4.46% | 334.58 | 1.22 |
| 02/20 | 1,437 | 1,450 | 1,430 | 1,431 | -0.42% | 1,100 | 97億6780万 | -1.85% | 344.21 | 1.25 |
| 02/19 | 1,459 | 1,460 | 1,437 | 1,437 | -1.3% | 3,400 | 98億876万 | -1.64% | 345.65 | 1.26 |
| 02/18 | 1,468 | 1,468 | 1,450 | 1,456 | -0.82% | 800 | 99億3845万 | -0.55% | 350.22 | 1.27 |
| 02/17 | 1,470 | 1,470 | 1,466 | 1,468 | -0.14% | 1,500 | 100億2036万 | +0.07% | 353.11 | 1.28 |
| 02/16 | 1,465 | 1,481 | 1,436 | 1,470 | -0.74% | 5,800 | 100億3401万 | 0% | 353.59 | 1.29 |
| 02/13 | 1,470 | 1,500 | 1,436 | 1,481 | -0.74% | 9,600 | 101億909万 | +0.61% | 356.23 | 1.3 |
| 02/12 | 1,517 | 1,530 | 1,460 | 1,492 | -2.04% | 8,100 | 101億8418万 | +1.22% | 358.88 | 1.31 |
| 02/10 | 1,525 | 1,532 | 1,499 | 1,523 | -0.72% | 3,400 | 103億9578万 | +3.25% | 366.34 | 1.33 |
| 02/09 | 1,581 | 1,581 | 1,534 | 1,534 | +2.2% | 4,800 | 104億7086万 | +3.86% | 368.98 | 1.34 |
| 02/06 | 1,477 | 1,510 | 1,442 | 1,501 | +1.62% | 3,700 | 102億4561万 | +1.42% | 361.04 | 1.31 |
| 02/05 | 1,475 | 1,477 | 1,460 | 1,477 | +1.1% | 1,600 | 100億8179万 | -0.61% | 355.27 | 1.29 |
| 02/04 | 1,470 | 1,476 | 1,461 | 1,461 | -0.61% | 4,200 | 99億7258万 | -2.14% | 351.42 | 1.28 |
| 02/03 | 1,455 | 1,470 | 1,455 | 1,470 | +0.68% | 4,400 | 100億3401万 | -2% | 353.59 | 1.29 |
| 02/02 | 1,499 | 1,499 | 1,460 | 1,460 | -0.68% | 3,900 | 99億6575万 | -3.31% | 351.18 | 1.28 |
| 01/30 | 1,417 | 1,470 | 1,417 | 1,470 | +3.74% | 6,900 | 100億3401万 | -3.48% | 353.59 | 1.29 |
| 01/29 | 1,416 | 1,427 | 1,415 | 1,417 | -0.7% | 3,900 | 96億7224万 | -7.81% | 340.84 | 1.24 |
| 01/28 | 1,420 | 1,432 | 1,420 | 1,427 | -0.35% | 2,500 | 97億4050万 | -7.99% | 343.24 | 1.25 |
| 01/27 | 1,415 | 1,440 | 1,415 | 1,432 | 0% | 5,600 | 97億7463万 | -8.56% | 344.45 | 1.25 |
| 01/26 | 1,443 | 1,443 | 1,432 | 1,432 | 0% | 900 | 97億7463万 | -9.54% | 344.45 | 1.25 |
| 01/23 | 1,440 | 1,440 | 1,412 | 1,432 | -0.56% | 4,700 | 97億7463万 | -10.44% | 344.45 | 1.25 |
| 01/22 | 1,419 | 1,445 | 1,411 | 1,440 | +1.77% | 9,800 | 98億2923万 | -10.78% | 346.37 | 1.26 |
| 01/21 | 1,419 | 1,422 | 1,402 | 1,415 | -1.74% | 6,600 | 96億5859万 | -13.24% | 340.36 | 1.24 |
| 01/20 | 1,450 | 1,450 | 1,416 | 1,440 | -0.69% | 6,400 | 98億2923万 | -12.57% | 346.37 | 1.26 |
| 01/19 | 1,434 | 1,450 | 1,425 | 1,450 | +0.55% | 8,800 | 98億9749万 | -12.76% | 348.78 | 1.27 |
| 01/16 | 1,492 | 1,506 | 1,348 | 1,442 | -3.35% | 31,000 | 98億4289万 | -14.06% | 346.85 | 1.26 |
| 01/15 | 1,524 | 1,527 | 1,435 | 1,492 | -1.84% | 9,900 | 101億8418万 | -11.98% | 358.88 | 1.31 |
| 01/14 | 1,536 | 1,539 | 1,515 | 1,520 | -1.04% | 4,800 | 103億7530万 | -11.01% | 365.61 | 1.33 |
| 01/13 | 1,541 | 1,595 | 1,522 | 1,536 | +0.33% | 23,100 | 104億8452万 | -10.65% | 369.46 | 1.34 |
| 01/09 | 1,510 | 1,547 | 1,510 | 1,531 | +0.66% | 2,900 | 104億5039万 | -11.45% | 368.26 | 1.34 |
| 01/08 | 1,514 | 1,537 | 1,514 | 1,521 | -0.52% | 2,200 | 103億8213万 | -12.44% | 365.85 | 1.33 |
| 01/07 | 1,528 | 1,535 | 1,501 | 1,529 | -0.07% | 2,500 | 104億3673万 | -12.43% | 367.78 | 1.34 |
| 01/06 | 1,532 | 1,558 | 1,500 | 1,530 | -2.67% | 11,500 | 104億4356万 | -12.82% | 368.02 | 1.34 |
| 01/05 | 1,604 | 1,610 | 1,572 | 1,572 | -1.75% | 6,700 | 107億3025万 | -10.88% | 378.12 | 1.38 |
| 01/01 | 株式分割 1→5 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,610 | 1,640 | 1,600 | 1,600 | -3.03% | 8,600 | 109億2137万 | -9.76% | 384.86 | 1.41 |
| 12/29 | 1,610 | 1,685 | 1,609 | 1,650 | 0% | 6,900 | 112億6266万 | -7.25% | 396.88 | 1.46 |
| 12/26 | 1,648 | 1,660 | 1,640 | 1,650 | 0% | 5,500 | 112億6266万 | -7.46% | 396.92 | 1.46 |
| 12/25 | 1,660 | 1,710 | 1,622 | 1,650 | -3.51% | 16,000 | 112億6266万 | -7.56% | 396.92 | 1.46 |
| 12/24 | 1,738 | 1,768 | 1,680 | 1,710 | -4.89% | 12,500 | 116億7222万 | -4.36% | 411.35 | 1.51 |
| 12/23 | 1,798 | 1,798 | 1,798 | 1,798 | -0.22% | 1,000 | 122億7289万 | +0.62% | 432.52 | 1.59 |
| 12/19 | 1,802 | 1,802 | 1,802 | 1,802 | +1.12% | 500 | 123億19万 | +1.07% | 433.48 | 1.59 |
| 12/18 | 1,832 | 1,832 | 1,782 | 1,782 | -1.11% | 6,500 | 121億6368万 | +0.06% | 428.67 | 1.57 |
| 12/17 | 1,830 | 1,830 | 1,802 | 1,802 | -3.01% | 1,000 | 123億19万 | +1.29% | 433.48 | 1.59 |
| 12/15 | 1,858 | 1,858 | 1,858 | 1,858 | +1.53% | 500 | 126億8244万 | +4.5% | 446.95 | 1.64 |
| 12/12 | 1,800 | 1,830 | 1,800 | 1,830 | +1.22% | 2,000 | 124億9132万 | +3.27% | 440.22 | 1.61 |
| 12/11 | 1,834 | 1,834 | 1,804 | 1,808 | -2.69% | 2,000 | 123億4115万 | +2.32% | 434.92 | 1.6 |
| 12/10 | 1,834 | 1,858 | 1,802 | 1,858 | +2.99% | 4,500 | 126億8244万 | +5.39% | 446.95 | 1.64 |
| 12/09 | 1,812 | 1,824 | 1,802 | 1,804 | -1.53% | 2,000 | 123億1385万 | +2.68% | 433.96 | 1.59 |
| 12/08 | 1,858 | 1,858 | 1,832 | 1,832 | -0.54% | 3,000 | 125億497万 | +4.45% | 440.7 | 1.62 |
| 12/05 | 1,836 | 1,842 | 1,812 | 1,842 | -1.29% | 1,500 | 125億7323万 | +5.26% | 443.1 | 1.63 |
| 12/04 | 1,806 | 1,866 | 1,806 | 1,866 | +3.09% | 2,000 | 127億3705万 | +6.87% | 448.88 | 1.65 |
| 12/03 | 1,796 | 1,870 | 1,796 | 1,810 | +0.78% | 7,500 | 123億5480万 | +3.96% | 435.4 | 1.6 |
| 12/02 | 1,832 | 1,838 | 1,778 | 1,796 | -0.33% | 6,500 | 122億5924万 | +3.34% | 432.04 | 1.58 |
| 12/01 | 1,802 | 1,880 | 1,802 | 1,802 | +4.4% | 55,500 | 123億19万 | +3.8% | 433.48 | 1.59 |
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 | 288 144 9/1 | 118 59 4/24 | 527,000 1,054,000 8/26 | - | - | 20億5562万 3/31 |
| 2011年 3月期 | 370 185 2/9 | 200 100 8/27 100 8/26 | 94,500 189,000 12/14 | 29億2531万 | 15億8125万 | 22億9281万 3/31 |
| 2012年 3月期 | 314 157 5/11 | 202 101 11/28 | 36,000 72,000 6/22 | 24億8256万 | 15億9706万 | 20億5562万 3/30 |
| 2013年 3月期 | 314 157 2/13 | 194 97 7/24 97 6/8 | 31,500 63,000 3/6 63,000 2/13 63,000 2/12 | 24億8256万 | 15億3381万 | 22億9281万 3/29 |
| 2014年 3月期 | 512 256 1/9 | 264 132 6/7 | 380,500 761,000 12/27 | 40億4800万 | 20億8725万 | 29億254万 3/31 |
| 2015年 3月期 | 534 267 7/8 | 290 145 5/20 | 1,917,000 3,834,000 7/4 | 42億2193万 | 22億9281万 | 27億4475万 3/31 |
| 2016年 3月期 | 438 219 6/23 | 200 100 2/12 | 524,000 1,048,000 6/24 | 34億6293万 | 15億8125万 | 18億301万 3/31 |
| 2017年 3月期 | 750 375 3/14 | 174 87 6/24 | 6,554,500 13,109,000 2/2 | 59億2968万 | 13億7568万 | 50億1505万 3/31 |
| 2018年 3月期 | 696 348 7/27 | 434 217 4/12 | 1,241,000 2,482,000 7/27 | 55億275万 | 34億3131万 | 41億5158万 3/30 |
| 2019年 3月期 | 610 305 5/21 | 194 970 12/25 | 1,203,500 240,700 11/22 | 48億2281万 | 15億3381万 | 19億9206万 3/29 |
| 2020年 3月期 | 272 1,359 8/1 | 119 595 3/13 | 41,500 8,300 3/13 | 21億4891万 | 9億4084万 | 10億8493万 3/31 |
| 2021年 3月期 | 211 1,054 12/9 1,054 12/7 | 120 600 4/6 | 525,500 105,100 12/7 | 16億6663万 | 9億4875万 | 14億3947万 3/31 |
| 2022年 3月期 | 429 2,144 11/15 | 168 842 5/18 | 2,268,500 453,700 6/25 | 33億9020万 | 13億3141万 | 22億7915万 3/31 |
| 2023年 3月期 | 513 2,567 2/22 | 298 1,492 4/8 1,490 4/7 | 760,500 152,100 2/21 | 40億5906万 | 23億5922万 | 30億9797万 3/31 |
| 2024年 3月期 | 740 3,700 11/10 | 391 1,956 4/7 | 503,000 100,600 5/1 | 58億5062万 | 30億9292万 | 45億7001万 3/29 |
| 2025年 3月期 | 1,382 6,910 2/17 | 600 3,000 8/5 | 281,000 56,200 4/3 | 109億2643万 | 47億4375万 | 83億8036万 3/31 |
| 2026年 3月期 | 1,890 9,450 7/3 | 1,112 5,560 4/7 | 275,500 55,100 6/12 | 149億4281万 | 87億9175万 | 81億8711万 3/31 |
| 最新 | 1,224 2026/5/12 | 800 | 83億5485万 | |||
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。
