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
09/07	2,344	2,345	2,279	2,319	-0.51%	1,260,600	5512億7479万	-1.7%	21.85	2.18
09/04	2,338	2,350	2,302	2,331	-0.3%	1,507,700	5541億2745万	-0.26%	21.96	2.19
09/03	2,456	2,456	2,330	2,338	-3.9%	2,161,200	5557億9149万	+1.04%	22.03	2.2
09/02	2,473	2,502	2,429	2,433	-3.45%	1,584,500	5783億7498万	+6.24%	22.92	2.29
09/01	2,500	2,536	2,469	2,520	+0.28%	2,146,300	5990億5670万	+11.41%	23.74	2.37
08/31	2,378	2,534	2,376	2,513	+4.49%	2,498,300	5973億9265万	+12.59%	23.68	2.36
08/28	2,426	2,461	2,405	2,405	+0.08%	1,226,100	5717億1879万	+9.27%	22.66	2.26
08/27	2,378	2,444	2,365	2,403	-0.29%	1,072,200	5712億4335万	+10.48%	22.64	2.26
08/26	2,326	2,453	2,326	2,410	+3.04%	1,800,600	5729億740万	+12.04%	22.71	2.26
08/25	2,321	2,356	2,295	2,339	-0.04%	900,300	5560億2921万	+9.97%	22.04	2.2
08/24	2,300	2,362	2,282	2,340	+1.21%	1,392,000	5562億6693万	+11.16%	22.05	2.2
08/21	2,364	2,388	2,311	2,312	-2.61%	1,564,400	5496億1075万	+10.94%	21.78	2.17
08/20	2,281	2,404	2,277	2,374	+4.12%	2,301,400	5643億4944万	+14.96%	22.37	2.23
08/19	2,261	2,325	2,256	2,280	-3.1%	1,597,500	5420億368万	+11.6%	21.48	2.14
08/18	2,393	2,418	2,337	2,353	-1.92%	1,450,600	5593億5731万	+16.2%	22.17	2.21
08/17	2,474	2,520	2,378	2,399	-2.32%	1,652,200	5702億9247万	+19.59%	22.6	2.25
08/14	2,457	2,516	2,445	2,456	-1.33%	1,970,600	5838億4256万	+23.79%	23.14	2.31
08/13	2,410	2,491	2,395	2,489	+5.24%	2,316,700	5916億8735万	+26.99%	23.45	2.34
08/12	2,344	2,381	2,306	2,365	+2.34%	1,485,100	5622億996万	+22.22%	22.28	2.22
08/10	2,278	2,336	2,211	2,311	+4.95%	2,275,400	5493億7303万	+20.62%	21.77	2.17
08/07	2,299	2,305	2,186	2,202	-6.26%	2,998,700	5234億6145万	+16.02%	20.75	2.07
08/06	2,328	2,364	2,298	2,349	+0.77%	2,158,100	5584億642万	+24.68%	22.13	2.21
08/05	2,250	2,359	2,250	2,331	+3.65%	3,698,500	5541億2745万	+24.92%	21.96	2.19
08/04	2,205	2,250	2,130	2,249	+3.88%	7,541,200	5346億3433万	+21.57%	21.19	2.11
08/03	2,090	2,165	2,032	2,165	+22.66%	4,748,100	5146億6577万	+17.86%	20.4	2.03
07/31	1,777	1,786	1,719	1,765	+0.34%	1,779,500	4195億7741万	-3.55%	16.63	1.66
07/30	1,723	1,759	1,707	1,759	+1.44%	1,339,000	4181億5108万	-4.25%	16.57	1.65
07/29	1,719	1,740	1,698	1,734	+0.35%	1,117,700	4122億806万	-5.76%	16.34	1.63
07/28	1,749	1,770	1,709	1,728	-2.65%	937,100	4107億8173万	-6.39%	16.28	1.62
07/27	1,752	1,777	1,727	1,775	+3.14%	797,000	4219億5462万	-4.16%	16.72	1.67
07/24	1,729	1,747	1,700	1,721	-2.6%	1,073,600	4091億1769万	-7.37%	16.22	1.62
07/23	1,801	1,810	1,767	1,767	-1.89%	754,000	4200億5285万	-5.2%	16.65	1.66
07/22	1,824	1,833	1,794	1,801	+0.06%	785,600	4281億3536万	-3.54%	16.97	1.69
07/21	1,800	1,814	1,768	1,800	0%	1,077,500	4278億9764万	-3.69%	16.96	1.69
07/17	1,791	1,813	1,761	1,800	-0.94%	909,500	4278億9764万	-3.64%	16.96	1.69
07/16	1,810	1,831	1,809	1,817	-0.87%	585,900	4319億3890万	-2.63%	17.12	1.71
07/15	1,832	1,844	1,819	1,833	+0.6%	819,700	4357億4243万	-1.66%	17.27	1.72
07/14	1,831	1,839	1,802	1,822	-0.76%	910,900	4331億2750万	-2.1%	17.17	1.71
07/13	1,875	1,889	1,827	1,836	-2.08%	712,300	4364億5559万	-1.29%	17.3	1.73
07/10	1,865	1,936	1,855	1,875	+1.35%	1,050,500	4457億2671万	+0.86%	17.67	1.76
07/09	1,840	1,858	1,838	1,850	-0.48%	762,300	4397億8369万	-0.38%	17.43	1.74
07/08	1,842	1,881	1,831	1,859	+0.22%	1,162,300	4419億2317万	+0.05%	17.52	1.75
07/07	1,906	1,932	1,854	1,855	-1.64%	1,718,100	4409億7229万	-0.22%	17.48	1.74
07/06	1,884	1,900	1,862	1,886	+1.07%	959,400	4483億4164万	+1.56%	17.77	1.77
07/03	1,842	1,878	1,834	1,866	+0.05%	891,100	4435億8722万	+0.65%	17.58	1.75
07/02	1,892	1,896	1,863	1,865	-1.84%	988,300	4433億4950万	+0.76%	17.57	1.75
07/01	1,942	1,945	1,877	1,900	-0.99%	1,060,400	4516億6973万	+2.93%	17.9	1.79
06/30	1,951	1,956	1,919	1,919	-0.57%	1,037,500	4561億8643万	+4.29%	18.08	1.83
06/29	1,959	1,959	1,875	1,930	-3.06%	1,326,300	4588億136万	+5.29%	18.18	1.84
06/26	1,960	1,998	1,942	1,991	+2.95%	2,393,000	4733億233万	+9.16%	18.76	1.9
06/25	1,919	1,934	1,886	1,934	+4.65%	1,059,900	4597億5224万	+6.85%	18.22	1.85
06/24	1,851	1,869	1,831	1,848	-0.96%	881,900	4393億824万	+3.01%	17.41	1.76
06/23	1,890	1,905	1,857	1,866	-1.27%	928,400	4435億8722万	+4.71%	17.58	1.78
06/22	1,891	1,912	1,875	1,890	-0.89%	832,200	4492億9252万	+6.72%	17.81	1.8
06/19	1,935	1,939	1,897	1,907	+1.54%	2,642,200	4533億3378万	+8.29%	17.97	1.82
06/18	1,879	1,892	1,860	1,878	+1.35%	1,416,800	4464億3987万	+7.19%	17.69	1.79
06/17	1,846	1,865	1,835	1,853	+1.09%	1,238,000	4404億9685万	+6.19%	17.46	1.77
06/16	1,797	1,833	1,789	1,833	+2%	1,318,500	4357億4243万	+5.41%	17.27	1.75
06/15	1,772	1,806	1,770	1,797	+2.69%	944,800	4271億8448万	+3.63%	16.93	1.71
06/12	1,793	1,805	1,741	1,750	-0.17%	1,380,800	4160億1159万	+1.21%	16.49	1.67
06/11	1,712	1,755	1,708	1,753	-0.68%	870,000	4167億2476万	+1.62%	16.52	1.67
06/10	1,808	1,815	1,762	1,765	-2.11%	957,700	4195億7741万	+2.56%	16.63	1.68
06/09	1,830	1,832	1,782	1,803	+0.11%	1,035,400	4286億1080万	+5.25%	16.99	1.72
06/08	1,778	1,808	1,761	1,801	-1.91%	1,647,900	4281億3536万	+5.63%	16.97	1.72
06/05	1,856	1,877	1,830	1,836	-0.97%	1,240,400	4364億5559万	+8.19%	17.3	1.75
06/04	1,864	1,880	1,828	1,854	-1.59%	1,414,900	4407億3457万	+9.83%	17.47	1.77
06/03	1,840	1,910	1,826	1,884	+3.69%	2,370,100	4478億6620万	+12.21%	17.75	1.8
06/02	1,815	1,820	1,758	1,817	+1%	1,563,100	4319億3890万	+8.8%	17.12	1.73
06/01	1,750	1,816	1,732	1,799	+0.5%	1,576,700	4276億5992万	+7.98%	16.95	1.72
05/29	1,755	1,804	1,730	1,790	+2.05%	1,568,200	4255億2043万	+7.7%	16.87	1.71
05/28	1,728	1,758	1,716	1,754	+0.46%	1,557,500	4169億6248万	+5.73%	16.53	1.67
05/27	1,738	1,752	1,716	1,746	+0.58%	1,156,300	4150億6071万	+5.24%	16.45	1.67
05/26	1,750	1,764	1,718	1,736	+0.75%	1,616,200	4126億8350万	+4.58%	16.36	1.66
05/25	1,679	1,727	1,661	1,723	+6.1%	3,732,400	4095億9313万	+3.8%	16.23	1.64
05/22	1,557	1,639	1,548	1,624	+4.91%	2,332,500	3860億5876万	-2.17%	15.3	1.55
05/21	1,541	1,561	1,524	1,548	+0.52%	1,671,900	3679億9197万	-6.86%	14.59	1.48
05/20	1,565	1,572	1,525	1,540	-3.39%	2,264,800	3660億9020万	-7.56%	14.51	1.47
05/19	1,626	1,639	1,567	1,594	-2.75%	2,882,800	3789億2713万	-4.55%	15.02	1.52
05/18	1,654	1,681	1,587	1,639	-3.25%	2,608,000	3896億2457万	-2.03%	15.44	1.56
05/15	1,722	1,753	1,664	1,694	+0.18%	3,911,200	4026億9922万	+1.26%	15.96	1.62
05/14	1,713	1,716	1,686	1,691	-1.23%	1,219,600	4019億8606万	+1.32%	15.93	1.61
05/13	1,690	1,712	1,672	1,712	+0.23%	1,355,600	4069億7820万	+2.88%	16.13	1.63
05/12	1,690	1,716	1,685	1,708	+2.28%	1,761,300	4060億2732万	+3.26%	16.09	1.63
05/11	1,654	1,685	1,654	1,670	+0.97%	1,572,800	3969億9392万	+1.58%	15.73	1.59
05/08	1,643	1,672	1,624	1,654	+0.43%	2,281,200	3931億9039万	+1.29%	15.58	1.58
05/07	1,590	1,662	1,579	1,647	+4.77%	3,230,100	3915億2634万	+1.42%	15.52	1.57
05/01	1,579	1,587	1,565	1,572	-0.88%	1,510,000	3736億9727万	-2.78%	14.81	1.5
04/30	1,601	1,607	1,566	1,586	-0.88%	2,276,000	3770億2536万	-1.67%	14.94	1.51
04/28	1,605	1,607	1,574	1,600	-0.74%	1,717,100	3803億5346万	-0.44%	15.07	1.53
04/27	1,644	1,646	1,603	1,612	-1.77%	1,926,700	3832億611万	+0.69%	15.19	1.54
04/24	1,650	1,659	1,628	1,641	-0.91%	2,325,400	3901億1万	+3.08%	15.46	1.57
04/23	1,699	1,705	1,641	1,656	-2.82%	1,861,100	3936億6583万	+4.48%	15.6	1.58
04/22	1,706	1,717	1,692	1,704	-0.35%	1,484,800	4050億7643万	+7.98%	16.05	1.63
04/21	1,708	1,719	1,698	1,710	-0.41%	1,710,100	4065億276万	+9.2%	16.11	1.63
04/20	1,747	1,750	1,711	1,717	-1.77%	1,271,500	4081億6680万	+10.49%	16.18	1.64
04/17	1,759	1,763	1,732	1,748	-1.58%	1,684,100	4155億3615万	+13.36%	16.47	1.67
04/16	1,755	1,787	1,750	1,776	+2.3%	1,844,000	4221億9234万	+16.15%	16.73	1.69
04/15	1,758	1,773	1,730	1,736	+0.29%	2,799,100	4126億8350万	+14.59%	16.36	1.66
04/14	1,692	1,757	1,690	1,731	+4.4%	3,478,300	4114億9490万	+15.25%	16.31	1.65
04/13	1,653	1,682	1,649	1,658	+0.18%	1,607,900	3941億4127万	+11.42%	15.62	1.58

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	939 8/31	603 12/1	9,797,400 10/19	-	-	2006億1603万 3/31
2011年 3月期	745 4/30	525 6/30	7,843,100 2/2	2078億7058万	1464億8597万	1835億9576万 3/31
2012年 3月期	670 4/6 4/4	427 11/25	10,026,400 5/18	1869億4401万	1191億4193万	1649億136万 3/30
2013年 3月期	833 1/18	436 6/4	7,358,200 5/14	2324億2442万	1216億5311万	2022億9016万 3/29
2014年 3月期	1,296 12/26	706 4/2	5,946,300 6/27	3616億1110万	1969億8876万	3282億5302万 3/31
2015年 3月期	2,340 3/17	1,100 4/14	9,630,900 10/31	6295億893万	3069億2300万	5955億9209万 3/31
2016年 3月期	2,884 12/8	1,816 2/12	14,783,500 2/3	7758億5631万	4885億4197万	5821億2995万 3/31
2017年 3月期	2,290 4/1	1,207 11/9	13,069,400 8/3	6160億5789万	3247億824万	3815億6384万 3/31
2018年 3月期	1,910 8/2	1,427 2/14	7,932,400 8/3	4947億2994万	3696億2284万	3906億7090万 3/30
2019年 3月期	1,908 10/4	1,247 1/4	8,015,100 4/25	4942億1190万	3229億9907万	3559億3373万 3/29
2020年 3月期	2,315 1/24	1,165 5/15	5,507,000 8/2	5996億3341万	3017億5936万	3679億7549万 3/31
2021年 3月期	2,203 3/15	1,388 8/3	5,386,000 8/3	5706億2307万	3595億2102万	5058億3036万 3/31
2022年 3月期	2,150 4/9	1,223 3/8	19,811,500 11/30	5568億9496万	3167億8257万	3390億6339万 3/31
2023年 3月期	1,431 8/4	1,121 5/13	7,721,000 5/13	3563億4892万	2791億5244万	3105億607万 3/31
2024年 3月期	1,345 5/10	1,134 2/8	5,543,000 5/12	3349億3312万	2738億8471万	3003億9484万 3/29
2025年 3月期	1,379 4/10	1,057 8/5	5,223,600 5/15	3330億5734万	2552億8760万	2786億7267万 3/31
2026年 3月期	1,657 2/10	1,029 6/5 6/3	23,547,400 3/31	3939億355万	2446億1482万	3150億337万 3/31
最新	2,319 2026/9/7		1,260,600	5437億1694万

カシオ計算機（6952）の時価総額の推移

2026/04/13～2026/09/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート