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
2026/03/11～2026/08/17
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 | ||||||||||
| 08/17 | 1,079 | 1,090 | 1,060 | 1,060 | -3.55% | 10,800 | 72億3541万 | -2.84% | 22.9 | 0.94 |
| 08/13 | 1,065 | 1,099 | 1,065 | 1,099 | +3.19% | 1,500 | 75億162万 | +0.55% | 23.74 | 0.97 |
| 08/12 | 1,080 | 1,080 | 1,065 | 1,065 | -1.39% | 400 | 72億6954万 | -2.56% | 23 | 0.94 |
| 08/10 | 1,080 | 1,098 | 1,070 | 1,080 | +0.19% | 1,900 | 73億7192万 | -1.28% | 23.33 | 0.95 |
| 08/07 | 1,117 | 1,125 | 1,059 | 1,078 | -6.02% | 7,500 | 73億5827万 | -1.55% | 23.28 | 0.95 |
| 08/06 | 1,168 | 1,168 | 1,147 | 1,147 | -1.8% | 200 | 78億2926万 | +4.65% | 24.77 | 1.01 |
| 08/05 | 1,173 | 1,180 | 1,168 | 1,168 | +0.6% | 1,700 | 79億7260万 | +6.67% | 25.23 | 1.03 |
| 08/04 | 1,144 | 1,161 | 1,123 | 1,161 | +1.49% | 2,300 | 79億2482万 | +6.32% | 25.08 | 1.02 |
| 08/03 | 1,116 | 1,144 | 1,114 | 1,144 | -0.17% | 800 | 78億878万 | +4.95% | 24.71 | 1.01 |
| 07/31 | 1,113 | 1,150 | 1,103 | 1,146 | +2.96% | 1,900 | 78億2243万 | +5.33% | 24.75 | 1.01 |
| 07/30 | 1,081 | 1,140 | 1,080 | 1,113 | +5.3% | 10,900 | 75億9718万 | +2.49% | 24.04 | 0.98 |
| 07/29 | 1,054 | 1,094 | 1,033 | 1,057 | +0.28% | 4,800 | 72億1493万 | -2.58% | 22.83 | 0.93 |
| 07/28 | 1,021 | 1,092 | 1,021 | 1,054 | +1.35% | 5,400 | 71億9445万 | -3.04% | 22.77 | 0.93 |
| 07/27 | 1,067 | 1,067 | 1,033 | 1,040 | -2.44% | 3,000 | 70億9889万 | -4.59% | 22.46 | 0.92 |
| 07/24 | 1,120 | 1,120 | 1,066 | 1,066 | +0.57% | 17,200 | 72億7636万 | -2.65% | 23.03 | 0.94 |
| 07/23 | 1,070 | 1,080 | 1,033 | 1,060 | -0.47% | 2,800 | 72億3541万 | -3.28% | 22.9 | 0.94 |
| 07/22 | 1,071 | 1,099 | 1,065 | 1,065 | -0.56% | 1,200 | 72億6954万 | -3.01% | 23 | 0.94 |
| 07/21 | 1,071 | 1,072 | 1,071 | 1,071 | -0.83% | 600 | 73億1049万 | -2.55% | 23.13 | 0.95 |
| 07/17 | 1,080 | 1,081 | 1,079 | 1,080 | +0.93% | 10,300 | 73億7192万 | -1.82% | 23.33 | 0.95 |
| 07/16 | 1,069 | 1,099 | 1,069 | 1,070 | +0.09% | 400 | 73億367万 | -2.64% | 23.11 | 0.94 |
| 07/15 | 1,091 | 1,091 | 1,069 | 1,069 | -2.02% | 12,600 | 72億9684万 | -2.82% | 23.09 | 0.94 |
| 07/14 | 1,093 | 1,100 | 1,082 | 1,091 | -0.82% | 1,600 | 74億4701万 | -1% | 23.56 | 0.96 |
| 07/13 | 1,082 | 1,100 | 1,082 | 1,100 | 0% | 3,300 | 75億844万 | -0.18% | 23.76 | 0.97 |
| 07/10 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 700 | 75億844万 | -0.27% | 23.76 | 0.97 |
| 07/09 | 1,085 | 1,100 | 1,082 | 1,100 | 0% | 400 | 75億844万 | -0.45% | 23.76 | 0.97 |
| 07/08 | 1,090 | 1,148 | 1,090 | 1,100 | 0% | 3,000 | 75億844万 | -0.54% | 23.76 | 0.97 |
| 07/07 | 1,100 | 1,122 | 1,100 | 1,100 | 0% | 600 | 75億844万 | -0.72% | 23.76 | 0.97 |
| 07/06 | 1,100 | 1,101 | 1,100 | 1,100 | 0% | 2,700 | 75億844万 | -1.08% | 23.76 | 0.97 |
| 07/03 | 1,100 | 1,105 | 1,100 | 1,100 | -0.45% | 1,400 | 75億844万 | -1.35% | 23.76 | 0.97 |
| 07/02 | 1,109 | 1,109 | 1,105 | 1,105 | -0.45% | 200 | 75億4257万 | -1.16% | 23.87 | 0.98 |
| 06/30 | 1,101 | 1,133 | 1,101 | 1,110 | +0.91% | 800 | 75億7670万 | -1.16% | 23.98 | 0.98 |
| 06/29 | 1,124 | 1,124 | 1,100 | 1,100 | -0.09% | 200 | 75億844万 | -2.48% | 23.76 | 0.97 |
| 06/26 | 1,111 | 1,111 | 1,090 | 1,101 | +0.09% | 45,200 | 75億1527万 | -3% | 23.78 | 0.97 |
| 06/25 | 1,098 | 1,108 | 1,067 | 1,100 | +0.92% | 8,000 | 75億844万 | -3.25% | 23.76 | 0.97 |
| 06/24 | 1,090 | 1,110 | 1,089 | 1,090 | 0% | 4,700 | 74億4018万 | -4.3% | 23.54 | 0.96 |
| 06/23 | 1,115 | 1,115 | 1,090 | 1,090 | -2.24% | 1,000 | 74億4018万 | -4.39% | 23.54 | 0.96 |
| 06/22 | 1,128 | 1,128 | 1,079 | 1,115 | -1.33% | 3,600 | 76億1083万 | -2.36% | 24.08 | 0.98 |
| 06/19 | 1,159 | 1,159 | 1,129 | 1,130 | -2.33% | 800 | 77億1322万 | -1.14% | 24.41 | 1 |
| 06/18 | 1,131 | 1,157 | 1,120 | 1,157 | +5.09% | 3,900 | 78億9752万 | +1.14% | 24.99 | 1.02 |
| 06/17 | 1,120 | 1,120 | 1,101 | 1,101 | -0.9% | 200 | 75億1527万 | -4.01% | 23.78 | 0.97 |
| 06/16 | 1,082 | 1,111 | 1,082 | 1,111 | +1.74% | 300 | 75億8353万 | -3.48% | 24 | 0.98 |
| 06/15 | 1,089 | 1,107 | 1,089 | 1,092 | +1.2% | 400 | 74億5383万 | -5.45% | 23.59 | 0.96 |
| 06/12 | 1,106 | 1,106 | 1,079 | 1,079 | +0.28% | 3,400 | 73億6510万 | -6.82% | 23.31 | 0.95 |
| 06/11 | 1,090 | 1,094 | 1,074 | 1,076 | -1.28% | 8,900 | 73億4462万 | -7.48% | 23.24 | 0.95 |
| 06/10 | 1,134 | 1,149 | 1,090 | 1,090 | -1.27% | 5,400 | 74億4018万 | -6.76% | 23.54 | 0.96 |
| 06/09 | 1,107 | 1,107 | 1,077 | 1,104 | +0.27% | 400 | 75億3574万 | -6.12% | 23.85 | 0.97 |
| 06/08 | 1,119 | 1,119 | 1,091 | 1,101 | -2.91% | 1,600 | 75億1527万 | -6.93% | 23.78 | 0.97 |
| 06/05 | 1,123 | 1,153 | 1,123 | 1,134 | +0.18% | 400 | 77億4052万 | -4.63% | 24.49 | 1 |
| 06/04 | 1,124 | 1,133 | 1,121 | 1,132 | +0.71% | 600 | 77億2687万 | -5.11% | 24.45 | 1 |
| 06/03 | 1,118 | 1,125 | 1,106 | 1,124 | -2.09% | 1,000 | 76億7226万 | -6.02% | 24.28 | 0.99 |
| 06/02 | 1,216 | 1,216 | 1,148 | 1,148 | -4.97% | 2,500 | 78億3608万 | -4.25% | 24.8 | 1.01 |
| 06/01 | 1,163 | 1,211 | 1,163 | 1,208 | +1.77% | 1,300 | 82億4563万 | +0.5% | 26.09 | 1.07 |
| 05/29 | 1,159 | 1,188 | 1,159 | 1,187 | +2.24% | 6,200 | 81億229万 | -1.33% | 25.64 | 1.05 |
| 05/28 | 1,200 | 1,200 | 1,161 | 1,161 | -5.61% | 1,600 | 79億2482万 | -3.65% | 25.08 | 1.02 |
| 05/27 | 1,234 | 1,234 | 1,221 | 1,230 | -1.2% | 500 | 83億9580万 | +1.82% | 26.57 | 1.09 |
| 05/26 | 1,255 | 1,255 | 1,244 | 1,245 | -1.58% | 1,900 | 84億9819万 | +2.98% | 26.89 | 1.1 |
| 05/25 | 1,220 | 1,288 | 1,220 | 1,265 | +8.58% | 7,600 | 86億3471万 | +4.55% | 27.32 | 1.12 |
| 05/22 | 1,163 | 1,165 | 1,140 | 1,165 | +1.92% | 1,000 | 79億5212万 | -3.72% | 25.16 | 1.03 |
| 05/21 | 1,100 | 1,143 | 1,089 | 1,143 | +2.97% | 4,900 | 78億195万 | -5.85% | 24.69 | 1.01 |
| 05/20 | 1,127 | 1,127 | 1,110 | 1,110 | -2.55% | 800 | 75億7670万 | -8.94% | 23.98 | 0.98 |
| 05/18 | 1,162 | 1,162 | 1,139 | 1,139 | -0.18% | 1,000 | 77億7465万 | -7.1% | 24.6 | 1.01 |
| 05/15 | 1,128 | 1,158 | 1,128 | 1,141 | -1.47% | 1,000 | 77億8830万 | -7.08% | 24.64 | 1.01 |
| 05/14 | 1,189 | 1,189 | 1,102 | 1,158 | -5% | 7,400 | 79億434万 | -5.93% | 25.01 | 1.02 |
| 05/13 | 1,194 | 1,219 | 1,126 | 1,219 | -0.41% | 2,900 | 83億2072万 | -1.06% | 26.33 | 1.08 |
| 05/12 | 1,202 | 1,224 | 1,179 | 1,224 | +2.86% | 800 | 83億5485万 | -0.57% | 26.44 | 1.08 |
| 05/11 | 1,144 | 1,213 | 1,144 | 1,190 | +1.54% | 1,400 | 81億2277万 | -3.17% | 25.7 | 1.05 |
| 05/08 | 1,201 | 1,201 | 1,152 | 1,172 | -2.98% | 3,000 | 79億9990万 | -4.64% | 25.31 | 1.03 |
| 05/07 | 1,231 | 1,231 | 1,204 | 1,208 | -2.11% | 700 | 82億4563万 | -1.79% | 26.09 | 1.07 |
| 05/01 | 1,247 | 1,247 | 1,234 | 1,234 | -1.04% | 200 | 84億2311万 | +0.33% | 26.65 | 1.09 |
| 04/30 | 1,274 | 1,274 | 1,247 | 1,247 | -2.5% | 12,400 | 85億1184万 | +1.46% | 26.93 | 1.1 |
| 04/28 | 1,260 | 1,281 | 1,241 | 1,279 | +0.47% | 4,300 | 87億3027万 | +4.24% | 27.63 | 1.13 |
| 04/27 | 1,291 | 1,310 | 1,248 | 1,273 | +3.41% | 7,300 | 86億8931万 | +4% | 27.5 | 1.12 |
| 04/24 | 1,201 | 1,231 | 1,201 | 1,231 | +2.5% | 300 | 84億263万 | +0.82% | 26.59 | 1.09 |
| 04/23 | 1,204 | 1,219 | 1,201 | 1,201 | -0.33% | 1,000 | 81億9785万 | -1.56% | 25.94 | 1.06 |
| 04/22 | 1,239 | 1,239 | 1,205 | 1,205 | -0.66% | 400 | 82億2516万 | -1.15% | 26.03 | 1.06 |
| 04/21 | 1,219 | 1,240 | 1,210 | 1,213 | -2.02% | 500 | 82億7976万 | -0.41% | 26.2 | 1.07 |
| 04/20 | 1,218 | 1,238 | 1,208 | 1,238 | 0% | 500 | 84億5041万 | +1.81% | 26.74 | 1.09 |
| 04/16 | 1,280 | 1,310 | 1,238 | 1,238 | +1.48% | 1,500 | 84億5041万 | +1.98% | 26.74 | 1.09 |
| 04/15 | 1,206 | 1,221 | 1,205 | 1,220 | -3.63% | 600 | 83億2754万 | +0.25% | 26.35 | 1.08 |
| 04/14 | 1,206 | 1,266 | 1,206 | 1,266 | 0% | 900 | 86億4153万 | +3.69% | 27.34 | 1.12 |
| 04/09 | 1,266 | 1,266 | 1,236 | 1,266 | 0% | 1,300 | 86億4153万 | +3.52% | 27.34 | 1.12 |
| 04/08 | 1,270 | 1,270 | 1,220 | 1,266 | -0.31% | 2,800 | 86億4153万 | +3.09% | 27.34 | 1.12 |
| 04/07 | 1,246 | 1,270 | 1,238 | 1,270 | 0% | 2,000 | 86億6884万 | +2.92% | 27.43 | 1.12 |
| 04/06 | 1,300 | 1,307 | 1,270 | 1,270 | 0% | 1,800 | 86億6884万 | +2.34% | 27.43 | 1.12 |
| 04/03 | 1,210 | 1,270 | 1,210 | 1,270 | +5.83% | 200 | 86億6884万 | +1.6% | 27.43 | 1.12 |
| 04/02 | 1,210 | 1,210 | 1,200 | 1,200 | -0.91% | 200 | 81億9103万 | -4.38% | 25.92 | 1.06 |
| 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% | 285.75 | 1.04 |
| 03/26 | 1,200 | 1,200 | 1,171 | 1,171 | -2.01% | 900 | 79億9308万 | -9.3% | 281.66 | 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% | 287.19 | 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% | 290.32 | 1.06 |
| 03/18 | 1,201 | 1,212 | 1,201 | 1,205 | +0.33% | 1,800 | 82億2516万 | -10.74% | 289.84 | 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% | 290.32 | 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% | 281.42 | 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 |
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 | 1,060 2026/8/17 | 10,800 | 72億3541万 | |||
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。
