シスメックス（6869）の時価総額の推移
- 2010年3月31日
- 2816億1985万
- 2011年3月31日
- 3032億821万
- 2012年3月30日
- 3443億1623万
- 2013年3月29日
- 5986億8021万
- 2014年3月31日
- 6816億913万
- 2015年3月31日
- 1兆3834億
- 2016年3月31日
- 1兆4637億
- 2017年3月31日
- 1兆4052億
- 2018年3月30日
- 2兆99億
- 2019年3月29日
- 1兆3962億
- 2020年3月31日
- 1兆6381億
- 2021年3月31日
- 2兆4922億
- 2022年3月31日
- 1兆8665億
- 2023年3月31日
- 1兆8085億
- 2024年3月29日
- 1兆6597億
- 2025年3月31日
- 1兆7691億
- 2026年3月31日
- 8508億1256万
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 1,937 | 1,945 | 1,904 | 1,919 | +1.11% | 3,256,400 | 1兆2079億 | +12.88% | 31.39 | 2.39 |
| 08/19 | 1,914 | 1,926 | 1,891 | 1,898 | +0.85% | 3,515,200 | 1兆1947億 | +12.57% | 31.05 | 2.37 |
| 08/18 | 1,853 | 1,898 | 1,836 | 1,882 | +1.67% | 2,507,300 | 1兆1846億 | +12.56% | 30.78 | 2.35 |
| 08/17 | 1,897 | 1,907 | 1,846 | 1,851 | -3.54% | 1,740,000 | 1兆1651億 | +11.64% | 30.28 | 2.31 |
| 08/14 | 1,862 | 1,919 | 1,862 | 1,919 | +1.59% | 2,317,100 | 1兆2079億 | +16.73% | 31.39 | 2.39 |
| 08/13 | 1,923 | 1,925 | 1,853 | 1,889 | -2.43% | 3,632,800 | 1兆1890億 | +15.82% | 30.9 | 2.35 |
| 08/12 | 1,993 | 2,000 | 1,924 | 1,936 | -2.22% | 4,152,800 | 1兆2186億 | +19.65% | 31.67 | 2.41 |
| 08/10 | 1,925 | 1,987 | 1,917 | 1,980 | +19.85% | 11,975,300 | 1兆2463億 | +23.44% | 32.39 | 2.47 |
| 08/07 | 1,640 | 1,652 | 1,603 | 1,652 | +0.67% | 3,151,500 | 1兆399億 | +4.16% | 27.02 | 2.06 |
| 08/06 | 1,617 | 1,641 | 1,612 | 1,641 | +0.86% | 1,809,300 | 1兆329億 | +3.8% | 26.84 | 2.05 |
| 08/05 | 1,592 | 1,630 | 1,585 | 1,627 | +0.99% | 2,640,500 | 1兆241億 | +3.37% | 26.61 | 2.03 |
| 08/04 | 1,599 | 1,616 | 1,580 | 1,611 | +0.94% | 2,058,900 | 1兆140億 | +2.74% | 26.35 | 2.01 |
| 08/03 | 1,582 | 1,601 | 1,553 | 1,596 | -0.19% | 2,866,700 | 1兆46億 | +2.11% | 26.11 | 1.99 |
| 07/31 | 1,590 | 1,624 | 1,588 | 1,599 | -4.25% | 2,330,300 | 1兆65億 | +2.63% | 26.15 | 1.99 |
| 07/30 | 1,680 | 1,689 | 1,640 | 1,670 | -0.18% | 2,165,200 | 1兆512億 | +7.67% | 27.32 | 2.08 |
| 07/29 | 1,651 | 1,683 | 1,637 | 1,673 | +2.26% | 3,209,700 | 1兆531億 | +8.71% | 27.37 | 2.09 |
| 07/28 | 1,605 | 1,647 | 1,605 | 1,636 | +1.87% | 3,025,300 | 1兆298億 | +7.07% | 26.76 | 2.04 |
| 07/27 | 1,557 | 1,613 | 1,552 | 1,606 | +4.97% | 2,535,000 | 1兆109億 | +5.8% | 26.27 | 2 |
| 07/24 | 1,500 | 1,537 | 1,494 | 1,530 | +1.26% | 1,663,800 | 9631億451万 | +1.39% | 25.03 | 1.91 |
| 07/23 | 1,522 | 1,537 | 1,507 | 1,511 | -2.45% | 2,238,000 | 9511億4439万 | +0.53% | 24.72 | 1.88 |
| 07/22 | 1,536 | 1,559 | 1,531 | 1,549 | -3.31% | 2,539,000 | 9750億6463万 | +3.27% | 25.34 | 1.93 |
| 07/21 | 1,600 | 1,646 | 1,597 | 1,602 | -1.6% | 3,166,200 | 1兆84億 | +7.16% | 26.2 | 2 |
| 07/17 | 1,563 | 1,632 | 1,555 | 1,628 | +4.96% | 5,271,100 | 1兆247億 | +9.48% | 26.63 | 2.03 |
| 07/16 | 1,541 | 1,566 | 1,540 | 1,551 | +0.65% | 1,966,900 | 9763億2359万 | +4.94% | 25.37 | 1.93 |
| 07/15 | 1,550 | 1,553 | 1,529 | 1,541 | -1.28% | 1,716,400 | 9700億2879万 | +4.55% | 25.21 | 1.92 |
| 07/14 | 1,546 | 1,576 | 1,546 | 1,561 | +0.58% | 1,993,600 | 9826億1839万 | +6.12% | 25.53 | 1.95 |
| 07/13 | 1,537 | 1,552 | 1,527 | 1,552 | +1.37% | 1,868,900 | 9769億5307万 | +5.79% | 25.39 | 1.93 |
| 07/10 | 1,525 | 1,539 | 1,518 | 1,531 | +0.92% | 2,388,100 | 9637億3399万 | +4.65% | 25.04 | 1.91 |
| 07/09 | 1,573 | 1,575 | 1,506 | 1,517 | -4.71% | 3,110,600 | 9549億2127万 | +3.76% | 24.81 | 1.89 |
| 07/08 | 1,586 | 1,597 | 1,559 | 1,592 | +1.73% | 3,996,400 | 1兆21億 | +8.97% | 26.04 | 1.98 |
| 07/07 | 1,586 | 1,587 | 1,552 | 1,565 | -1.45% | 2,170,800 | 9851億3631万 | +7.49% | 25.6 | 1.95 |
| 07/06 | 1,565 | 1,588 | 1,530 | 1,588 | +3.86% | 3,667,100 | 9996億1436万 | +9.44% | 25.97 | 1.98 |
| 07/03 | 1,565 | 1,582 | 1,528 | 1,529 | +0.07% | 2,902,000 | 9624億7503万 | +5.74% | 25.01 | 1.91 |
| 07/02 | 1,497 | 1,532 | 1,492 | 1,528 | +4.02% | 3,105,100 | 9618億4555万 | +6.04% | 24.99 | 1.9 |
| 07/01 | 1,454 | 1,474 | 1,450 | 1,469 | -0.14% | 2,143,400 | 9247億623万 | +2.37% | 24.03 | 1.83 |
| 06/30 | 1,487 | 1,501 | 1,464 | 1,471 | -1.08% | 2,169,200 | 9259億6519万 | +2.72% | 24.06 | 1.88 |
| 06/29 | 1,467 | 1,513 | 1,465 | 1,487 | +1.57% | 3,067,200 | 9360億3687万 | +4.06% | 24.32 | 1.9 |
| 06/26 | 1,446 | 1,464 | 1,439 | 1,464 | +2.23% | 2,581,800 | 9215億5883万 | +2.74% | 23.95 | 1.87 |
| 06/25 | 1,386 | 1,435 | 1,359 | 1,432 | +4.83% | 3,968,700 | 9014億1546万 | +0.7% | 23.42 | 1.83 |
| 06/24 | 1,410 | 1,411 | 1,363 | 1,366 | -2.57% | 2,701,100 | 8598億6978万 | -3.8% | 22.34 | 1.75 |
| 06/23 | 1,375 | 1,405 | 1,367 | 1,402 | +0.86% | 2,811,900 | 8825億3106万 | -1.27% | 22.93 | 1.79 |
| 06/22 | 1,375 | 1,402 | 1,371 | 1,390 | +1.91% | 1,830,200 | 8749億7730万 | -2.18% | 22.74 | 1.78 |
| 06/19 | 1,375 | 1,395 | 1,353 | 1,364 | -2.22% | 5,095,000 | 8586億1082万 | -3.94% | 22.31 | 1.75 |
| 06/18 | 1,411 | 1,424 | 1,383 | 1,395 | -2.11% | 2,882,300 | 8781億2470万 | -1.69% | 22.82 | 1.79 |
| 06/17 | 1,430 | 1,434 | 1,415 | 1,425 | +0.85% | 2,795,400 | 8970億910万 | +0.56% | 23.31 | 1.82 |
| 06/16 | 1,441 | 1,442 | 1,402 | 1,413 | -0.63% | 2,625,300 | 8894億5534万 | -0.07% | 23.11 | 1.81 |
| 06/15 | 1,400 | 1,433 | 1,385 | 1,422 | +1.14% | 3,081,200 | 8951億2066万 | +0.92% | 23.26 | 1.82 |
| 06/12 | 1,411 | 1,432 | 1,402 | 1,406 | -2.02% | 4,080,100 | 8850億4898万 | +0.07% | 23 | 1.8 |
| 06/11 | 1,450 | 1,461 | 1,429 | 1,435 | -2.18% | 4,588,600 | 9033億390万 | +2.28% | 23.47 | 1.84 |
| 06/10 | 1,468 | 1,482 | 1,454 | 1,467 | -0.07% | 3,120,700 | 9234億4727万 | +4.94% | 24 | 1.88 |
| 06/09 | 1,459 | 1,469 | 1,442 | 1,468 | +0.48% | 3,208,200 | 9240億7675万 | +5.38% | 24.01 | 1.88 |
| 06/08 | 1,479 | 1,503 | 1,452 | 1,461 | -2.21% | 4,375,300 | 9196億7039万 | +5.18% | 23.9 | 1.87 |
| 06/05 | 1,527 | 1,553 | 1,494 | 1,494 | -0.2% | 4,182,800 | 9404億4323万 | +7.79% | 24.44 | 1.91 |
| 06/04 | 1,475 | 1,503 | 1,467 | 1,497 | +1.63% | 3,773,900 | 9423億3167万 | +8.32% | 24.49 | 1.92 |
| 06/03 | 1,457 | 1,521 | 1,451 | 1,473 | +2.22% | 5,043,300 | 9272億2415万 | +6.89% | 24.09 | 1.89 |
| 06/02 | 1,443 | 1,452 | 1,400 | 1,441 | -1.1% | 6,329,300 | 9070億8078万 | +4.8% | 23.57 | 1.84 |
| 06/01 | 1,425 | 1,472 | 1,406 | 1,457 | +4.29% | 6,749,600 | 9171億5247万 | +6.04% | 23.83 | 1.86 |
| 05/29 | 1,397 | 1,434 | 1,385 | 1,397 | +1.09% | 44,070,000 | 8793億8366万 | +1.82% | 22.85 | 1.79 |
| 05/28 | 1,372 | 1,425 | 1,372 | 1,382 | -1.43% | 5,471,200 | 8699億4146万 | +0.58% | 22.61 | 1.77 |
| 05/27 | 1,407 | 1,424 | 1,378 | 1,402 | +1.82% | 5,772,700 | 8825億3106万 | +1.89% | 22.93 | 1.79 |
| 05/26 | 1,370 | 1,377 | 1,332 | 1,377 | -0.43% | 4,909,800 | 8667億9406万 | 0% | 22.52 | 1.76 |
| 05/25 | 1,392 | 1,400 | 1,365 | 1,383 | -1.85% | 3,383,400 | 8705億7094万 | +0.29% | 22.62 | 1.77 |
| 05/22 | 1,355 | 1,412 | 1,352 | 1,409 | +2.62% | 4,979,400 | 8869億3742万 | +2.1% | 23.05 | 1.8 |
| 05/21 | 1,356 | 1,380 | 1,338 | 1,373 | -0.36% | 4,385,500 | 8642億7614万 | -0.44% | 22.46 | 1.76 |
| 05/20 | 1,400 | 1,405 | 1,360 | 1,378 | -1.85% | 4,853,800 | 8674億2354万 | -0.14% | 22.54 | 1.76 |
| 05/19 | 1,395 | 1,407 | 1,367 | 1,404 | +1.59% | 4,505,900 | 8837億9002万 | +1.67% | 22.97 | 1.8 |
| 05/18 | 1,361 | 1,389 | 1,345 | 1,382 | +3.52% | 4,436,500 | 8699億4146万 | -0.07% | 22.61 | 1.77 |
| 05/15 | 1,300 | 1,335 | 1,246 | 1,335 | -0.6% | 9,694,600 | 8403億5590万 | -3.54% | 21.84 | 1.71 |
| 05/14 | 1,342 | 1,353 | 1,329 | 1,343 | +0.07% | 4,515,000 | 8453億9174万 | -3.24% | 21.97 | 1.72 |
| 05/13 | 1,333 | 1,345 | 1,313 | 1,342 | +2.99% | 4,131,600 | 8447億6226万 | -3.52% | 21.95 | 1.72 |
| 05/12 | 1,320 | 1,325 | 1,292 | 1,303 | -1.66% | 3,813,900 | 8202億1253万 | -6.53% | 21.31 | 1.67 |
| 05/11 | 1,332 | 1,351 | 1,311 | 1,325 | -1.85% | 3,890,000 | 8340億6110万 | -5.29% | 21.67 | 1.7 |
| 05/08 | 1,350 | 1,359 | 1,334 | 1,350 | +2.35% | 4,949,600 | 8497億9810万 | -3.64% | 22.08 | 1.73 |
| 05/07 | 1,323 | 1,337 | 1,299 | 1,319 | -0.98% | 6,004,000 | 8302億8422万 | -5.85% | 21.57 | 1.69 |
| 05/01 | 1,350 | 1,359 | 1,326 | 1,332 | -3.34% | 3,410,000 | 8384億6746万 | -5.13% | 21.79 | 1.7 |
| 04/30 | 1,358 | 1,390 | 1,353 | 1,378 | -0.07% | 5,724,700 | 8674億2354万 | -1.99% | 22.54 | 1.76 |
| 04/28 | 1,430 | 1,432 | 1,373 | 1,379 | -1.5% | 3,911,300 | 8680億5302万 | -1.85% | 22.56 | 1.76 |
| 04/27 | 1,396 | 1,410 | 1,389 | 1,400 | +0.29% | 3,081,700 | 8812億7210万 | -0.28% | 22.9 | 1.79 |
| 04/24 | 1,380 | 1,403 | 1,380 | 1,396 | +0.79% | 3,728,200 | 8787億5418万 | -0.36% | 22.83 | 1.79 |
| 04/23 | 1,420 | 1,423 | 1,377 | 1,385 | -1.77% | 3,580,900 | 8718億2990万 | -1.14% | 22.65 | 1.77 |
| 04/22 | 1,397 | 1,433 | 1,394 | 1,410 | -0.77% | 4,079,700 | 8875億6690万 | +0.64% | 23.06 | 1.8 |
| 04/21 | 1,464 | 1,465 | 1,409 | 1,421 | -1.18% | 3,245,800 | 8944億9118万 | +1.5% | 23.24 | 1.82 |
| 04/20 | 1,443 | 1,456 | 1,435 | 1,438 | +0.07% | 2,169,100 | 9051億9234万 | +2.79% | 23.52 | 1.84 |
| 04/17 | 1,421 | 1,447 | 1,419 | 1,437 | +0.56% | 3,370,000 | 9045億6286万 | +2.79% | 23.5 | 1.84 |
| 04/16 | 1,444 | 1,452 | 1,429 | 1,429 | -0.21% | 3,031,600 | 8995億2702万 | +2.36% | 23.37 | 1.83 |
| 04/15 | 1,416 | 1,439 | 1,412 | 1,432 | +2.51% | 3,024,300 | 9014億1546万 | +2.51% | 23.42 | 1.83 |
| 04/14 | 1,402 | 1,409 | 1,389 | 1,397 | +0.79% | 2,274,400 | 8793億8366万 | -0.29% | 22.85 | 1.79 |
| 04/13 | 1,396 | 1,405 | 1,372 | 1,386 | -0.14% | 2,825,000 | 8724億5938万 | -1.49% | 22.67 | 1.77 |
| 04/10 | 1,400 | 1,415 | 1,376 | 1,388 | -1.35% | 3,748,400 | 8737億1834万 | -1.77% | 22.7 | 1.78 |
| 04/09 | 1,436 | 1,441 | 1,402 | 1,407 | -3.03% | 4,167,500 | 8856億7846万 | -0.5% | 23.01 | 1.8 |
| 04/08 | 1,445 | 1,459 | 1,440 | 1,451 | +1.75% | 3,160,600 | 9133億7559万 | +2.54% | 23.73 | 1.86 |
| 04/07 | 1,421 | 1,437 | 1,421 | 1,426 | +0.85% | 2,234,500 | 8976億3858万 | +0.71% | 23.32 | 1.83 |
| 04/06 | 1,440 | 1,445 | 1,413 | 1,414 | -1.12% | 2,020,400 | 8900億8482万 | -0.21% | 23.13 | 1.81 |
| 04/03 | 1,432 | 1,444 | 1,425 | 1,430 | +0.28% | 1,779,800 | 9001億5650万 | +0.7% | 23.39 | 1.83 |
| 04/02 | 1,434 | 1,437 | 1,416 | 1,426 | -0.28% | 2,851,700 | 8976億3858万 | +0.49% | 23.32 | 1.83 |
| 04/01 | 1,395 | 1,430 | 1,391 | 1,430 | +4.46% | 2,733,300 | 9001億5650万 | +0.92% | 23.39 | 1.83 |
| 03/31 | 1,367 | 1,386 | 1,346 | 1,369 | +1.78% | 3,564,600 | 8617億5822万 | -3.18% | 24 | 1.68 |
| 03/30 | 1,300 | 1,349 | 1,297 | 1,345 | -4.07% | 3,502,700 | 8466億5070万 | -4.81% | 23.57 | 1.66 |
| 03/27 | 1,377 | 1,409 | 1,367 | 1,402 | +2.71% | 3,470,600 | 8825億3106万 | -0.78% | 24.57 | 1.73 |
| 03/26 | 1,346 | 1,365 | 1,344 | 1,365 | +1.11% | 3,287,200 | 8592億4030万 | -3.05% | 23.93 | 1.68 |
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 | 472 5,660 3/8 | 230 2,760 4/24 | 18,240,000 1,520,000 11/30 | - | - | 2816億1985万 3/31 |
| 2011年 3月期 | 501 6,010 9/28 | 392 4,700 3/15 | 9,597,600 799,800 5/12 | 3086億3153万 | 2413億5910万 | 3032億821万 3/31 |
| 2012年 3月期 | 557 3,340 3/30 3,340 3/29 | 398 2,387 1/16 | 7,839,000 1,306,500 8/4 | 3430億3804万 | 2451億5922万 | 3443億1623万 3/30 |
| 2013年 3月期 | 967 5,800 3/29 | 483 2,900 6/19 | 6,987,000 1,164,500 5/25 | 5956億9480万 | 2978億4740万 | 5986億8021万 3/29 |
| 2014年 3月期 | 1,197 7,180 5/23 | 867 5,200 2/5 | 12,909,000 2,151,500 2/6 | 7374億2908万 | 5392億5152万 | 6816億913万 3/31 |
| 2015年 3月期 | 2,293 6,880 3/31 | 1,023 3,070 4/15 | 4,332,300 1,444,100 8/6 | 1兆4301億 | 6371億2825万 | 1兆3834億 3/31 |
| 2016年 3月期 | 2,880 8,640 8/18 | 1,810 5,430 2/12 | 10,480,800 3,493,600 2/12 | 1兆7980億 | 1兆1309億 | 1兆4637億 3/31 |
| 2017年 3月期 | 2,723 8,170 6/1 | 2,003 6,010 12/9 | 6,003,600 2,001,200 11/10 | 1兆7022億 | 1兆2531億 | 1兆4052億 3/31 |
| 2018年 3月期 | 3,243 9,730 3/30 | 2,027 6,080 5/25 6,080 5/24 | 5,860,500 1,953,500 5/11 | 2兆328億 | 1兆2685億 | 2兆99億 3/30 |
| 2019年 3月期 | 3,703 11,110 6/25 | 1,603 4,810 12/25 | 8,605,200 2,868,400 11/8 | 2兆3223億 | 1兆58億 | 1兆3962億 3/29 |
| 2020年 3月期 | 2,807 8,420 2/6 | 1,938 5,814 3/13 | 6,381,600 2,127,200 5/9 | 1兆7616億 | 1兆2164億 | 1兆6381億 3/31 |
| 2021年 3月期 | 4,437 13,310 1/12 | 2,341 7,024 4/22 | 6,136,200 2,045,400 5/29 | 2兆7869億 | 1兆4698億 | 2兆4922億 3/31 |
| 2022年 3月期 | 5,242 15,725 12/29 | 2,657 7,970 3/16 | 5,715,900 1,905,300 10/28 | 3兆2963億 | 1兆6709億 | 1兆8665億 3/31 |
| 2023年 3月期 | 3,272 9,815 4/7 | 2,460 7,380 1/6 | 7,331,400 2,443,800 9/28 | 2兆577億 | 1兆5474億 | 1兆8085億 3/31 |
| 2024年 3月期 | 3,480 10,440 6/22 | 2,236 6,708 10/26 | 5,868,900 1,956,300 8/9 | 2兆1895億 | 1兆4070億 | 1兆6597億 3/29 |
| 2025年 3月期 | 3,236 11/25 | 2,138 8/5 | 5,472,200 6/4 | 2兆366億 | 1兆3455億 | 1兆7691億 3/31 |
| 2026年 3月期 | 2,867 4/1 | 1,268 2/18 | 17,000,700 2/13 | 1兆8046億 | 7981億8073万 | 8508億1256万 3/31 |
| 最新 | 1,919 2026/8/20 | 3,256,400 | 1兆2079億 | |||
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。
