日本アビオニクス（6946）の時価総額の推移
- 2010年3月31日
- 46億5600万
- 2011年3月31日
- 43億6500万
- 2012年3月30日
- 34億9200万
- 2013年3月29日
- 50億4900万
- 2014年3月31日
- 55億912万
- 2015年3月31日
- 57億9127万
- 2016年3月31日
- 49億4349万
- 2017年3月31日
- 69億2027万
- 2018年3月30日
- 56億3423万
- 2019年3月29日
- 36億2886万
- 2020年3月31日
- 43億3474万
- 2021年3月31日
- 84億5736万
- 2022年3月31日
- 83億833万
- 2023年3月31日
- 136億8685万
- 2024年3月29日
- 392億6508万
- 2025年3月31日
- 400億7775万
- 2026年3月31日
- 878億4554万
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 6,260 | 6,260 | 5,700 | 5,970 | -6.13% | 792,600 | 1000億8591万 | -9.06% | 21.02 | 5.48 |
| 05/12 | 6,720 | 6,730 | 6,250 | 6,360 | -3.93% | 381,800 | 1066億2419万 | -3.37% | 22.39 | 5.84 |
| 05/11 | 6,500 | 6,780 | 6,450 | 6,620 | +2.16% | 236,600 | 1109億8304万 | +0.59% | 23.31 | 6.08 |
| 05/08 | 6,270 | 6,560 | 6,070 | 6,480 | +1.73% | 199,300 | 1086億3596万 | -1.13% | 22.82 | 5.95 |
| 05/07 | 6,440 | 6,520 | 6,250 | 6,370 | +0.95% | 227,300 | 1067億9183万 | -2.63% | 22.43 | 5.85 |
| 05/01 | 6,430 | 6,460 | 6,300 | 6,310 | -1.87% | 122,000 | 1057億8595万 | -3.63% | 22.22 | 5.79 |
| 04/30 | 6,490 | 6,490 | 6,250 | 6,430 | -1.23% | 117,100 | 1077億9772万 | -2.06% | 22.64 | 5.9 |
| 04/28 | 6,340 | 6,540 | 6,330 | 6,510 | +2.68% | 123,200 | 1091億3891万 | -1.18% | 22.92 | 5.98 |
| 04/27 | 6,530 | 6,530 | 6,220 | 6,340 | -2.91% | 217,700 | 1062億8889万 | -3.78% | 22.32 | 5.82 |
| 04/24 | 6,410 | 6,550 | 6,250 | 6,530 | +0.31% | 228,700 | 1094億7420万 | -0.97% | 22.99 | 6 |
| 04/23 | 6,940 | 6,960 | 6,390 | 6,510 | -4.96% | 325,300 | 1091億3891万 | -1.6% | 22.92 | 5.98 |
| 04/22 | 6,750 | 6,950 | 6,580 | 6,850 | +2.09% | 259,600 | 1148億3894万 | +2.84% | 24.12 | 6.29 |
| 04/21 | 6,580 | 6,740 | 6,370 | 6,710 | +2.13% | 246,000 | 1124億9187万 | +0.18% | 23.63 | 6.16 |
| 04/20 | 6,420 | 6,600 | 6,400 | 6,570 | +2.18% | 202,400 | 1101億4480万 | -2.81% | 23.13 | 6.03 |
| 04/17 | 6,590 | 6,640 | 6,350 | 6,430 | -3.31% | 153,800 | 1077億9772万 | -5.88% | 22.64 | 5.9 |
| 04/16 | 6,580 | 6,680 | 6,530 | 6,650 | +2.62% | 147,400 | 1114億8598万 | -3.76% | 23.42 | 6.11 |
| 04/15 | 7,030 | 7,030 | 6,420 | 6,480 | -6.49% | 276,100 | 1086億3596万 | -7.38% | 22.82 | 5.95 |
| 04/14 | 6,880 | 6,990 | 6,800 | 6,930 | +2.82% | 183,500 | 1161億8013万 | -1.94% | 24.4 | 6.36 |
| 04/13 | 6,700 | 6,930 | 6,610 | 6,740 | 0% | 149,400 | 1129億9481万 | -5% | 23.73 | 6.19 |
| 04/10 | 6,990 | 7,110 | 6,740 | 6,740 | -2.18% | 202,900 | 1129億9481万 | -5.71% | 23.73 | 6.19 |
| 04/09 | 7,130 | 7,130 | 6,770 | 6,890 | -3.37% | 257,800 | 1155億954万 | -4.28% | 24.26 | 6.33 |
| 04/08 | 6,790 | 7,210 | 6,760 | 7,130 | +8.19% | 307,200 | 1195億3309万 | -1.07% | 25.11 | 6.55 |
| 04/07 | 6,590 | 6,860 | 6,510 | 6,590 | +1.23% | 178,200 | 1104億8009万 | -8.83% | 23.2 | 6.05 |
| 04/06 | 6,570 | 6,690 | 6,470 | 6,510 | +0.46% | 170,100 | 1091億3891万 | -10.69% | 22.92 | 5.98 |
| 04/03 | 6,460 | 6,610 | 6,420 | 6,480 | +1.41% | 193,200 | 1086億3596万 | -11.56% | 22.82 | 5.95 |
| 04/02 | 6,520 | 6,740 | 6,310 | 6,390 | +0.95% | 363,600 | 1071億2713万 | -13.18% | 22.5 | 5.87 |
| 04/01 | 6,240 | 6,330 | 6,100 | 6,330 | +6.57% | 172,800 | 1061億2124万 | -14.55% | 22.29 | 5.81 |
| 03/31 | 6,000 | 6,120 | 5,840 | 5,940 | -4.04% | 218,100 | 995億8297万 | -20.33% | 23 | 5.45 |
| 03/30 | 6,270 | 6,290 | 6,010 | 6,190 | -5.21% | 201,700 | 1037億7417万 | -17.71% | 23.96 | 5.68 |
| 03/27 | 6,630 | 6,710 | 6,530 | 6,530 | -2.97% | 126,400 | 1094億7420万 | -13.74% | 25.28 | 6 |
| 03/26 | 7,010 | 7,190 | 6,660 | 6,730 | -3.99% | 215,000 | 1128億2717万 | -11.4% | 26.05 | 6.18 |
| 03/25 | 6,770 | 7,100 | 6,650 | 7,010 | +7.35% | 370,900 | 1175億2131万 | -7.84% | 27.14 | 6.44 |
| 03/24 | 6,760 | 6,760 | 6,350 | 6,530 | +0.93% | 229,100 | 1094億7420万 | -14.21% | 25.28 | 6 |
| 03/23 | 6,650 | 6,780 | 6,430 | 6,470 | -8.62% | 398,700 | 1084億6832万 | -15.08% | 25.05 | 5.94 |
| 03/19 | 7,430 | 7,590 | 7,080 | 7,080 | -7.21% | 399,400 | 1186億9485万 | -7.48% | 27.41 | 6.5 |
| 03/18 | 7,920 | 7,920 | 7,490 | 7,630 | -1.8% | 480,300 | 1279億1550万 | -0.18% | 29.54 | 7.01 |
| 03/17 | 8,360 | 8,380 | 7,770 | 7,770 | -5.82% | 239,800 | 1302億6257万 | +2.13% | 30.08 | 7.14 |
| 03/16 | 8,390 | 8,450 | 8,080 | 8,250 | -1.43% | 262,100 | 1383億968万 | +9.27% | 31.94 | 7.58 |
| 03/13 | 8,110 | 8,560 | 8,040 | 8,370 | -0.12% | 307,000 | 1403億2145万 | +12.24% | 32.4 | 7.69 |
| 03/12 | 8,660 | 8,910 | 8,350 | 8,380 | -4.88% | 459,100 | 1404億8910万 | +13.69% | 32.44 | 7.7 |
| 03/11 | 8,410 | 9,000 | 8,350 | 8,810 | +6.66% | 417,800 | 1476億9797万 | +21.18% | 34.11 | 8.09 |
| 03/10 | 7,930 | 8,390 | 7,870 | 8,260 | +8.26% | 302,000 | 1384億7733万 | +15.67% | 31.98 | 7.59 |
| 03/09 | 7,620 | 7,810 | 7,350 | 7,630 | -5.45% | 407,200 | 1279億1550万 | +8.75% | 29.54 | 7.01 |
| 03/06 | 7,820 | 8,190 | 7,690 | 8,070 | +1.25% | 259,800 | 1352億9201万 | +16.58% | 31.24 | 7.41 |
| 03/05 | 7,880 | 8,310 | 7,760 | 7,970 | +11.78% | 425,000 | 1336億1553万 | +17.12% | 30.86 | 7.32 |
| 03/04 | 7,440 | 7,780 | 6,900 | 7,130 | -6.8% | 481,300 | 1195億3309万 | +6.51% | 27.6 | 6.55 |
| 03/03 | 8,200 | 8,390 | 7,650 | 7,650 | -5.79% | 403,800 | 1282億5079万 | +15.56% | 29.62 | 7.03 |
| 03/02 | 7,850 | 8,250 | 7,720 | 8,120 | +8.99% | 480,500 | 1361億3025万 | +24.33% | 31.44 | 7.46 |
| 02/27 | 7,250 | 7,470 | 7,210 | 7,450 | +1.92% | 182,800 | 1248億9783万 | +16.01% | 28.84 | 6.84 |
| 02/26 | 7,690 | 7,690 | 7,200 | 7,310 | -3.56% | 307,900 | 1225億5076万 | +15.21% | 28.3 | 6.71 |
| 02/25 | 7,450 | 7,720 | 7,410 | 7,580 | +0.66% | 216,400 | 1270億7725万 | +20.74% | 29.35 | 6.96 |
| 02/24 | 7,580 | 7,640 | 7,310 | 7,530 | -0.92% | 247,500 | 1262億3901万 | +21.37% | 29.15 | 6.92 |
| 02/20 | 7,300 | 7,770 | 7,300 | 7,600 | +2.98% | 350,000 | 1274億1255万 | +23.96% | 29.42 | 6.98 |
| 02/19 | 7,290 | 7,480 | 7,150 | 7,380 | +2.79% | 231,200 | 1237億2429万 | +21.88% | 28.57 | 6.78 |
| 02/18 | 7,000 | 7,340 | 6,950 | 7,180 | +2.57% | 211,500 | 1203億7133万 | +20.19% | 27.8 | 6.59 |
| 02/17 | 7,160 | 7,230 | 6,840 | 7,000 | -2.23% | 227,300 | 1173億5367万 | +18.66% | 27.1 | 6.43 |
| 02/16 | 6,890 | 7,180 | 6,810 | 7,160 | +6.87% | 296,300 | 1200億3603万 | +23.17% | 27.72 | 6.58 |
| 02/13 | 7,080 | 7,100 | 6,640 | 6,700 | -7.97% | 592,300 | 1123億2422万 | +17.09% | 25.94 | 6.15 |
| 02/12 | 6,980 | 7,580 | 6,930 | 7,280 | +5.81% | 606,800 | 1220億4781万 | +28.96% | 28.18 | 6.69 |
| 02/10 | 6,730 | 6,910 | 6,680 | 6,880 | +1.93% | 309,400 | 1153億4189万 | +24.03% | 26.64 | 6.32 |
| 02/09 | 6,590 | 6,930 | 6,520 | 6,750 | +6.97% | 661,300 | 1131億6246万 | +23.72% | 26.13 | 6.2 |
| 02/06 | 5,940 | 6,430 | 5,760 | 6,310 | +6.41% | 509,000 | 1057億8595万 | +17.64% | 24.43 | 5.79 |
| 02/05 | 6,110 | 6,170 | 5,780 | 5,930 | -4.51% | 351,200 | 994億1532万 | +11.99% | 22.96 | 5.45 |
| 02/04 | 5,840 | 6,280 | 5,840 | 6,210 | +6.15% | 615,200 | 1041億947万 | +18.65% | 24.04 | 5.7 |
| 02/03 | 5,780 | 5,860 | 5,590 | 5,850 | +4.46% | 372,400 | 980億7413万 | +13.2% | 22.65 | 5.37 |
| 02/02 | 5,620 | 6,000 | 5,490 | 5,600 | +9.38% | 828,200 | 938億8293万 | +9.48% | 21.68 | 5.14 |
| 01/30 | 5,360 | 5,360 | 5,090 | 5,120 | -3.4% | 340,400 | 858億3582万 | +0.89% | 19.82 | 4.7 |
| 01/29 | 5,230 | 5,310 | 5,150 | 5,300 | +3.31% | 207,700 | 888億5349万 | +4.95% | 20.52 | 4.87 |
| 01/28 | 5,270 | 5,290 | 5,120 | 5,130 | -1.54% | 108,500 | 860億347万 | +2.27% | 19.86 | 4.71 |
| 01/27 | 5,270 | 5,280 | 5,120 | 5,210 | -1.14% | 135,900 | 873億4466万 | +4.51% | 20.17 | 4.78 |
| 01/26 | 5,370 | 5,440 | 5,220 | 5,270 | -2.77% | 137,800 | 883億5054万 | +6.23% | 20.4 | 4.84 |
| 01/23 | 5,400 | 5,600 | 5,390 | 5,420 | +0.56% | 168,800 | 908億6527万 | +9.72% | 20.98 | 4.98 |
| 01/22 | 5,630 | 5,660 | 5,360 | 5,390 | -2.53% | 223,500 | 903億6232万 | +9.55% | 20.87 | 4.95 |
| 01/21 | 5,380 | 5,690 | 5,380 | 5,530 | -1.78% | 261,700 | 927億939万 | +12.86% | 21.41 | 5.08 |
| 01/20 | 5,790 | 5,840 | 5,570 | 5,630 | -1.92% | 212,000 | 943億8588万 | +15.58% | 21.8 | 5.17 |
| 01/19 | 5,760 | 5,900 | 5,680 | 5,740 | +0.7% | 252,100 | 962億3000万 | +18.62% | 22.22 | 5.27 |
| 01/16 | 5,800 | 5,800 | 5,500 | 5,700 | -0.18% | 290,300 | 955億5941万 | +18.38% | 22.07 | 5.23 |
| 01/15 | 5,360 | 5,730 | 5,330 | 5,710 | +6.53% | 376,500 | 957億2706万 | +19.43% | 22.11 | 5.24 |
| 01/14 | 5,290 | 5,450 | 5,260 | 5,360 | +1.32% | 348,900 | 898億5938万 | +13.22% | 20.75 | 4.92 |
| 01/13 | 5,220 | 5,330 | 5,100 | 5,290 | +9.07% | 533,500 | 886億8584万 | +12.53% | 20.48 | 4.86 |
| 01/09 | 4,955 | 4,980 | 4,750 | 4,850 | -0.72% | 199,800 | 813億932万 | +4.01% | 18.78 | 4.45 |
| 01/08 | 4,930 | 5,020 | 4,850 | 4,885 | +1.98% | 314,800 | 818億9609万 | +5.14% | 18.91 | 4.49 |
| 01/07 | 4,760 | 5,020 | 4,725 | 4,790 | -0.83% | 355,700 | 803億343万 | +3.41% | 18.54 | 4.4 |
| 01/06 | 4,750 | 4,880 | 4,710 | 4,830 | +5.34% | 381,700 | 809億7403万 | +4.27% | 18.7 | 4.44 |
| 01/05 | 4,585 | 4,730 | 4,545 | 4,585 | +2.8% | 365,100 | 768億6665万 | -0.86% | 17.75 | 4.21 |
| 2025 | ||||||||||
| 12/30 | 4,600 | 4,615 | 4,435 | 4,460 | -2.73% | 175,200 | 747億7105万 | -3.48% | 17.27 | 4.69 |
| 12/29 | 4,415 | 4,660 | 4,375 | 4,585 | +4.09% | 242,700 | 768億6665万 | -0.78% | 17.75 | 4.82 |
| 12/26 | 4,570 | 4,590 | 4,400 | 4,405 | -3.5% | 240,600 | 738億4898万 | -4.63% | 17.05 | 4.63 |
| 12/25 | 4,525 | 4,585 | 4,500 | 4,565 | +0.88% | 126,700 | 765億3135万 | -1.53% | 17.67 | 4.8 |
| 12/24 | 4,550 | 4,625 | 4,510 | 4,525 | -1.74% | 158,200 | 758億6076万 | -2.39% | 17.52 | 4.76 |
| 12/23 | 4,500 | 4,710 | 4,490 | 4,605 | +2.68% | 197,600 | 772億195万 | -0.84% | 17.83 | 4.84 |
| 12/22 | 4,565 | 4,595 | 4,435 | 4,485 | +1.01% | 181,200 | 751億9017万 | -3.86% | 17.36 | 4.72 |
| 12/19 | 4,380 | 4,540 | 4,375 | 4,440 | +1.72% | 201,700 | 744億3575万 | -5.25% | 17.19 | 4.67 |
| 12/18 | 4,485 | 4,525 | 4,355 | 4,365 | -5.42% | 239,600 | 731億7839万 | -7.48% | 16.9 | 4.59 |
| 12/17 | 4,710 | 4,745 | 4,575 | 4,615 | -2.84% | 144,900 | 773億6959万 | -2.72% | 17.87 | 4.85 |
| 12/16 | 4,850 | 4,870 | 4,685 | 4,750 | -3.46% | 135,600 | 796億3284万 | -0.21% | 18.39 | 5 |
| 12/15 | 4,845 | 4,950 | 4,775 | 4,920 | +1.03% | 111,700 | 824億8286万 | +2.97% | 19.05 | 5.17 |
| 12/12 | 4,835 | 4,930 | 4,795 | 4,870 | +1.35% | 177,600 | 816億4462万 | +1.86% | 18.85 | 5.12 |
| 12/11 | 5,000 | 5,100 | 4,805 | 4,805 | -0.83% | 252,200 | 805億5491万 | +0.33% | 18.6 | 5.05 |
| 12/10 | 5,060 | 5,090 | 4,780 | 4,845 | -5.56% | 309,500 | 812億2550万 | +0.92% | 18.76 | 5.1 |
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 | 508 254 8/24 | 236 118 4/6 | 526,500 1,053,000 5/13 | - | - | 46億5600万 3/31 |
| 2011年 3月期 | 396 198 1/12 | 220 110 3/16 | 207,000 414,000 4/23 | 57億6180万 | 32億100万 | 43億6500万 3/31 |
| 2012年 3月期 | 296 148 5/16 148 5/13 他2件 | 186 93 10/5 | 86,000 172,000 3/2 | 43億680万 | 27億630万 | 34億9200万 3/30 |
| 2013年 3月期 | 348 174 3/29 | 152 76 9/13 76 9/11 他2件 | 287,500 575,000 9/19 | 50億6340万 | 22億1160万 | 50億4900万 3/29 |
| 2014年 3月期 | 472 236 3/5 | 258 129 6/7 | 501,000 1,002,000 4/9 | 66億7880万 | 37億5390万 | 55億912万 3/31 |
| 2015年 3月期 | 794 397 10/15 | 328 164 5/21 | 9,755,000 19,510,000 10/15 | 112億3510万 | 46億4120万 | 57億9127万 3/31 |
| 2016年 3月期 | 628 314 6/8 | 318 159 2/12 | 12,885,500 25,771,000 6/3 | 88億8620万 | 44億9970万 | 49億4349万 3/31 |
| 2017年 3月期 | 546 273 2/28 | 270 135 6/24 | 4,251,500 8,503,000 7/11 | 77億2590万 | 38億2050万 | 69億2027万 3/31 |
| 2018年 3月期 | 814 407 4/12 | 394 1,970 3/30 | 9,545,000 19,090,000 7/19 | 115億1810万 | 55億7510万 | 56億3423万 3/30 |
| 2019年 3月期 | 427 2,134 5/25 | 182 910 12/25 | 191,000 38,200 3/11 | 60億3922万 | 25億7530万 | 36億2886万 3/29 |
| 2020年 3月期 | 398 1,988 1/30 | 150 750 3/13 | 5,301,000 1,060,200 1/30 | 56億2604万 | 21億2250万 | 43億3474万 3/31 |
| 2021年 3月期 | 666 3,330 3/22 | 274 1,371 4/2 | 6,413,000 1,282,600 5/22 | 94億2390万 | 38億7993万 | 84億5736万 3/31 |
| 2022年 3月期 | 991 4,955 6/17 | 382 1,911 1/28 | 2,058,500 411,700 5/28 | 140億2265万 | 54億813万 | 83億833万 3/31 |
| 2023年 3月期 | 943 4,715 3/24 | 494 2,469 4/27 | 2,662,000 532,400 6/7 | 133億4345万 | 69億8727万 | 136億8685万 3/31 |
| 2024年 3月期 | 2,576 12,880 3/8 | 797 3,985 4/26 | 1,264,500 252,900 5/31 | 431億8615万 | 127億1678万 | 392億6508万 3/29 |
| 2025年 3月期 | 2,987 10/2 | 1,570 7,850 5/27 | 940,500 188,100 5/13 | 500億7648万 | 263億2075万 | 400億7775万 3/31 |
| 2026年 3月期 | 9,000 3/11 | 1,961 4/7 | 947,900 10/31 | 1508億8329万 | 328億7579万 | 878億4554万 3/31 |
| 最新 | 5,970 2026/5/13 | 792,600 | 1000億8591万 | |||
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。
