- 6954
- 2026/10/05
- 時価
- 6兆763億円
- PER 予
- 29.15倍
- 2010年以降
- 15.83-64.75倍
（2010-2026年） - PBR
- 3.05倍
- 2010年以降
- 1.52-4.44倍
（2010-2026年） - 配当
- 1.73%
- ROE 予
- 10.46%
- ROA 予
- 9.39%
- 資料
- Link
- CSV,JSON
ファナック（6954）の時価総額の推移
- 2010年3月31日
- 2兆3759億
- 2011年3月31日
- 3兆154億
- 2012年3月30日
- 3兆5159億
- 2013年3月29日
- 3兆4704億
- 2014年3月31日
- 3兆5622億
- 2015年3月31日
- 5兆1356億
- 2016年3月31日
- 3兆4033億
- 2017年3月31日
- 4兆4237億
- 2018年3月30日
- 5兆2258億
- 2019年3月29日
- 3兆6595億
- 2020年3月31日
- 2兆8112億
- 2021年3月31日
- 5兆226億
- 2022年3月31日
- 4兆1519億
- 2023年3月31日
- 4兆5359億
- 2024年3月29日
- 3兆9575億
- 2025年3月31日
- 3兆7890億
- 2026年3月31日
- 4兆9476億
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 6,186 | 6,223 | 6,135 | 6,186 | +1.83% | 3,752,100 | - | +4.56% | - | - |
| 10/02 | 6,031 | 6,109 | 6,002 | 6,075 | -0.85% | 3,569,200 | - | +2.81% | - | - |
| 10/01 | 5,903 | 6,127 | 5,903 | 6,127 | +3.1% | 5,459,500 | - | +3.71% | - | - |
| 09/30 | 5,953 | 6,007 | 5,908 | 5,943 | +0.54% | 5,965,400 | - | +0.64% | - | - |
| 09/29 | 5,852 | 5,927 | 5,831 | 5,911 | -0.54% | 5,199,800 | - | +0.03% | - | - |
| 09/28 | 6,033 | 6,034 | 5,925 | 5,943 | -0.7% | 4,340,900 | - | +0.44% | - | - |
| 09/25 | 5,941 | 6,008 | 5,857 | 5,985 | -0.6% | 4,706,800 | - | +1.06% | - | - |
| 09/24 | 5,952 | 6,050 | 5,940 | 6,021 | +2.89% | 5,134,100 | - | +1.47% | - | - |
| 09/18 | 5,894 | 5,900 | 5,780 | 5,852 | +1% | 4,699,800 | - | -1.71% | - | - |
| 09/17 | 5,907 | 5,937 | 5,784 | 5,794 | -0.75% | 3,052,900 | - | -3.06% | - | - |
| 09/16 | 5,778 | 5,838 | 5,736 | 5,838 | +2.13% | 2,470,700 | - | -2.78% | - | - |
| 09/15 | 5,700 | 5,802 | 5,656 | 5,716 | -1.04% | 3,324,400 | - | -5.38% | - | - |
| 09/14 | 5,690 | 5,795 | 5,625 | 5,776 | +0.71% | 3,827,900 | - | -4.87% | - | - |
| 09/11 | 5,600 | 5,740 | 5,592 | 5,735 | -1.02% | 7,214,400 | - | -6.03% | - | - |
| 09/10 | 5,748 | 5,794 | 5,706 | 5,794 | -0.92% | 4,887,300 | - | -5.48% | - | - |
| 09/09 | 5,785 | 5,913 | 5,774 | 5,848 | +0.88% | 4,384,700 | - | -5.02% | - | - |
| 09/08 | 6,000 | 6,003 | 5,793 | 5,797 | -3.56% | 4,422,000 | - | -6.06% | - | - |
| 09/07 | 6,050 | 6,084 | 5,978 | 6,011 | +1.35% | 3,793,900 | - | -2.78% | - | - |
| 09/04 | 5,796 | 5,958 | 5,784 | 5,931 | +2.95% | 5,339,000 | - | -4.77% | - | - |
| 09/03 | 5,791 | 5,838 | 5,702 | 5,761 | +0.63% | 5,248,700 | - | -7.91% | - | - |
| 09/02 | 5,889 | 5,897 | 5,716 | 5,725 | -4.41% | 6,324,800 | - | -8.9% | - | - |
| 09/01 | 5,990 | 6,063 | 5,973 | 5,989 | -1.09% | 3,468,300 | - | -5.09% | - | - |
| 08/31 | 5,890 | 6,078 | 5,870 | 6,055 | +0.05% | 5,069,500 | - | -4.53% | - | - |
| 08/28 | 6,031 | 6,147 | 6,031 | 6,052 | +0.48% | 4,605,400 | - | -4.92% | - | - |
| 08/27 | 6,169 | 6,208 | 5,995 | 6,023 | 0% | 4,362,600 | - | -5.89% | - | - |
| 08/26 | 6,020 | 6,076 | 5,976 | 6,023 | -0.4% | 3,447,900 | - | -6.39% | - | - |
| 08/25 | 5,964 | 6,047 | 5,924 | 6,047 | -0.08% | 4,158,700 | - | -6.45% | - | - |
| 08/24 | 6,031 | 6,137 | 6,016 | 6,052 | +0.28% | 3,486,600 | - | -6.72% | - | - |
| 08/21 | 6,016 | 6,083 | 5,946 | 6,035 | -1.32% | 5,143,500 | - | -7.54% | - | - |
| 08/20 | 6,163 | 6,165 | 6,067 | 6,116 | +0.87% | 3,811,900 | - | -6.84% | - | - |
| 08/19 | 6,000 | 6,148 | 5,971 | 6,063 | -3.53% | 6,974,800 | - | -8.05% | - | - |
| 08/18 | 6,445 | 6,568 | 6,266 | 6,285 | -3.65% | 5,128,500 | - | -5.2% | - | - |
| 08/17 | 6,335 | 6,525 | 6,327 | 6,523 | +1.37% | 5,031,200 | - | -2.13% | - | - |
| 08/14 | 6,594 | 6,616 | 6,418 | 6,435 | -1.08% | 7,640,400 | - | -3.64% | - | - |
| 08/13 | 6,620 | 6,666 | 6,504 | 6,505 | -3.2% | 9,206,400 | - | -2.75% | - | - |
| 08/12 | 6,505 | 6,720 | 6,475 | 6,720 | +3.27% | 7,176,100 | - | +0.13% | - | - |
| 08/10 | 6,507 | 6,618 | 6,481 | 6,507 | -0.43% | 4,994,400 | - | -3.49% | - | - |
| 08/07 | 6,530 | 6,759 | 6,422 | 6,535 | +1.63% | 8,458,700 | - | -3.6% | - | - |
| 08/06 | 6,500 | 6,556 | 6,316 | 6,430 | -0.46% | 6,885,700 | - | -5.52% | - | - |
| 08/05 | 6,487 | 6,495 | 6,327 | 6,460 | +4.41% | 8,569,100 | - | -5.62% | - | - |
| 08/04 | 6,115 | 6,187 | 6,001 | 6,187 | +1.19% | 11,268,600 | - | -10.09% | - | - |
| 08/03 | 6,385 | 6,386 | 5,808 | 6,114 | -14.31% | 21,706,000 | - | -11.6% | - | - |
| 07/31 | 7,080 | 7,240 | 6,959 | 7,135 | +7.71% | 9,476,000 | - | +2.63% | - | - |
| 07/30 | 6,383 | 6,752 | 6,360 | 6,624 | +2.49% | 7,958,800 | - | -4.84% | - | - |
| 07/29 | 6,473 | 6,617 | 6,223 | 6,463 | +1.41% | 9,585,200 | - | -7.55% | - | - |
| 07/28 | 6,585 | 6,609 | 6,321 | 6,373 | -6.07% | 6,478,600 | - | -9.35% | - | - |
| 07/27 | 6,724 | 6,835 | 6,641 | 6,785 | +2.43% | 5,712,300 | - | -4.36% | - | - |
| 07/24 | 6,838 | 6,860 | 6,577 | 6,624 | -4.53% | 4,740,900 | - | -6.98% | - | - |
| 07/23 | 6,897 | 6,982 | 6,861 | 6,938 | +0.95% | 3,445,500 | - | -3.1% | - | - |
| 07/22 | 6,897 | 7,057 | 6,856 | 6,873 | +1.43% | 7,494,800 | - | -4.32% | - | - |
| 07/21 | 6,621 | 6,808 | 6,473 | 6,776 | +2.09% | 6,301,600 | - | -5.94% | - | - |
| 07/17 | 6,690 | 6,706 | 6,394 | 6,637 | -5.46% | 7,839,600 | - | -8.16% | - | - |
| 07/16 | 6,897 | 7,059 | 6,885 | 7,020 | +0.17% | 5,808,800 | - | -3.04% | - | - |
| 07/15 | 6,939 | 7,030 | 6,792 | 7,008 | +2.47% | 3,773,900 | - | -3.07% | - | - |
| 07/14 | 6,857 | 6,898 | 6,674 | 6,839 | -1.7% | 5,016,300 | - | -5.28% | - | - |
| 07/13 | 7,050 | 7,205 | 6,856 | 6,957 | -2.78% | 5,036,400 | - | -3.79% | - | - |
| 07/10 | 7,051 | 7,239 | 7,037 | 7,156 | +4.45% | 6,055,500 | - | -1.13% | - | - |
| 07/09 | 6,789 | 6,919 | 6,765 | 6,851 | +2.25% | 4,478,800 | - | -5.61% | - | - |
| 07/08 | 6,922 | 6,985 | 6,700 | 6,700 | -5.26% | 7,987,400 | - | -8.17% | - | - |
| 07/07 | 7,335 | 7,372 | 7,048 | 7,072 | -5.42% | 6,370,600 | - | -3.74% | - | - |
| 07/06 | 7,436 | 7,569 | 7,318 | 7,477 | +0.51% | 4,083,900 | - | +1.48% | - | - |
| 07/03 | 7,209 | 7,468 | 6,994 | 7,439 | +3.19% | 4,447,400 | - | +0.64% | - | - |
| 07/02 | 7,227 | 7,339 | 7,082 | 7,209 | -2.78% | 3,966,700 | - | -2.71% | - | - |
| 07/01 | 7,505 | 7,515 | 7,363 | 7,415 | +0.82% | 4,489,400 | - | -0.35% | - | - |
| 06/30 | 7,200 | 7,430 | 7,170 | 7,355 | +4.31% | 5,841,600 | - | -1.55% | - | - |
| 06/29 | 7,083 | 7,085 | 6,853 | 7,051 | +0.36% | 3,974,700 | - | -6.14% | - | - |
| 06/26 | 7,253 | 7,350 | 6,995 | 7,026 | -4.5% | 6,268,300 | - | -7.15% | - | - |
| 06/25 | 7,512 | 7,513 | 7,279 | 7,357 | -0.07% | 4,730,000 | - | -3.36% | - | - |
| 06/24 | 7,450 | 7,561 | 7,261 | 7,362 | -1.3% | 4,991,800 | - | -3.46% | - | - |
| 06/23 | 7,935 | 7,938 | 7,457 | 7,459 | -6.29% | 7,283,200 | - | -2.16% | - | - |
| 06/22 | 7,720 | 8,164 | 7,705 | 7,960 | +6.52% | 9,748,200 | - | +4.3% | - | - |
| 06/19 | 7,599 | 7,702 | 7,364 | 7,473 | -1.62% | 5,994,600 | - | -2.1% | - | - |
| 06/18 | 7,615 | 7,704 | 7,538 | 7,596 | +1.08% | 5,923,100 | - | -0.87% | - | - |
| 06/17 | 7,270 | 7,515 | 7,223 | 7,515 | +1.55% | 5,209,500 | - | -2.15% | - | - |
| 06/16 | 7,487 | 7,490 | 7,275 | 7,400 | +0.76% | 5,451,900 | - | -3.73% | - | - |
| 06/15 | 7,200 | 7,353 | 7,047 | 7,344 | +5.67% | 5,811,400 | - | -4.64% | - | - |
| 06/12 | 7,035 | 7,122 | 6,914 | 6,950 | +2.54% | 7,191,600 | - | -9.86% | - | - |
| 06/11 | 6,385 | 6,778 | 6,290 | 6,778 | +0.22% | 7,393,100 | - | -12.34% | - | - |
| 06/10 | 6,877 | 6,997 | 6,674 | 6,763 | -5.03% | 6,944,300 | - | -12.68% | - | - |
| 06/09 | 7,182 | 7,210 | 6,957 | 7,121 | -0.1% | 7,118,600 | - | -8.08% | - | - |
| 06/08 | 7,000 | 7,248 | 6,974 | 7,128 | -6.8% | 7,184,200 | - | -7.87% | - | - |
| 06/05 | 7,608 | 7,690 | 7,441 | 7,648 | -1.95% | 5,280,700 | - | -1.07% | - | - |
| 06/04 | 7,872 | 7,922 | 7,645 | 7,800 | -2.19% | 4,661,100 | - | +1.1% | - | - |
| 06/03 | 7,708 | 8,080 | 7,665 | 7,975 | +5.03% | 6,182,500 | - | +4.21% | - | - |
| 06/02 | 8,000 | 8,010 | 7,453 | 7,593 | -6.04% | 7,795,300 | - | +0.07% | - | - |
| 06/01 | 7,977 | 8,261 | 7,921 | 8,081 | +2.39% | 5,580,100 | - | +7.1% | - | - |
| 05/29 | 8,100 | 8,149 | 7,892 | 7,892 | -1.15% | 8,214,300 | - | +5.49% | - | - |
| 05/28 | 8,096 | 8,100 | 7,841 | 7,984 | -2.08% | 6,951,500 | - | +7.53% | - | - |
| 05/27 | 8,695 | 8,703 | 8,154 | 8,154 | -2.92% | 5,836,500 | - | +10.86% | - | - |
| 05/26 | 8,467 | 8,492 | 8,229 | 8,399 | -0.34% | 4,986,600 | - | +15.34% | - | - |
| 05/25 | 8,348 | 8,562 | 8,300 | 8,428 | +3.11% | 6,752,400 | - | +17.17% | - | - |
| 05/22 | 8,145 | 8,278 | 8,013 | 8,174 | +6.61% | 8,458,800 | - | +15.05% | - | - |
| 05/21 | 7,547 | 7,741 | 7,469 | 7,667 | +4.71% | 7,741,100 | - | +9.14% | - | - |
| 05/20 | 7,524 | 7,650 | 7,279 | 7,322 | -4.44% | 7,749,300 | - | +5.08% | - | - |
| 05/19 | 7,980 | 8,015 | 7,620 | 7,662 | -3.82% | 6,393,300 | - | +10.87% | - | - |
| 05/18 | 8,439 | 8,439 | 7,933 | 7,966 | -3.18% | 7,397,500 | - | +16.43% | - | - |
| 05/15 | 8,255 | 8,720 | 8,085 | 8,228 | +2.39% | 14,410,600 | - | +22.02% | - | - |
| 05/14 | 8,540 | 8,880 | 8,036 | 8,036 | +4.64% | 16,737,500 | - | +21.13% | - | - |
| 05/13 | 7,570 | 7,680 | 7,501 | 7,680 | -0.9% | 5,749,400 | - | +17.56% | - | - |
| 05/12 | 7,632 | 7,852 | 7,570 | 7,750 | +2.46% | 8,351,500 | - | +20.25% | - | - |
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 | 2,028 10,140 3/31 | 1,308 6,540 4/1 | 23,243,000 4,648,600 3/12 | 2兆4286億 | - | 2兆3759億 3/31 |
| 2011年 3月期 | 2,668 13,340 1/27 | 1,750 8,750 5/27 | 34,805,000 6,961,000 4/27 | 3兆1950億 | 2兆956億 | 3兆154億 3/31 |
| 2012年 3月期 | 3,126 15,630 3/19 | 1,998 9,990 10/4 | 33,343,500 6,668,700 9/9 | 3兆7435億 | 2兆3926億 | 3兆5159億 3/30 |
| 2013年 3月期 | 3,426 17,130 1/4 | 2,248 11,240 8/3 | 25,749,000 5,149,800 3/8 | 4兆1027億 | 2兆6920億 | 3兆4704億 3/29 |
| 2014年 3月期 | 3,892 19,460 12/24 | 2,740 13,700 6/26 | 16,779,500 3,355,900 4/30 | 4兆6608億 | 3兆2812億 | 3兆5622億 3/31 |
| 2015年 3月期 | 5,607 28,035 3/19 | 3,360 16,800 5/21 | 27,911,000 5,582,200 3/13 | 6兆7146億 | 4兆237億 | 5兆1356億 3/31 |
| 2016年 3月期 | 5,715 28,575 4/28 | 3,060 15,300 2/12 | 23,694,500 4,738,900 1/29 | 6兆8439億 | 3兆1509億 | 3兆4033億 3/31 |
| 2017年 3月期 | 4,682 23,410 3/30 | 3,089 15,445 6/24 | 18,043,000 3,608,600 4/28 | 4兆7773億 | 3兆1807億 | 4兆4237億 3/31 |
| 2018年 3月期 | 6,690 33,450 1/16 | 4,161 20,805 8/29 | 18,477,000 3,695,400 10/26 | 6兆8257億 | 4兆2454億 | 5兆2258億 3/30 |
| 2019年 3月期 | 5,477 27,385 4/19 | 3,114 15,570 1/4 | 21,198,500 4,239,700 4/27 | 5兆5881億 | 3兆1769億 | 3兆6595億 3/29 |
| 2020年 3月期 | 4,412 22,060 4/18 | 2,404 12,020 3/19 | 19,966,000 3,993,200 3/13 | 4兆5011億 | 2兆4524億 | 2兆8112億 3/31 |
| 2021年 3月期 | 5,940 29,700 2/18 | 2,694 13,470 4/2 | 12,055,500 2,411,100 1/28 | 5兆9970億 | 2兆7483億 | 5兆226億 3/31 |
| 2022年 3月期 | 5,758 28,790 4/9 | 3,748 18,740 3/7 | 14,588,000 2,917,600 10/28 | 5兆8133億 | 3兆7837億 | 4兆1519億 3/31 |
| 2023年 3月期 | 4,986 24,930 8/16 | 3,770 18,850 10/28 | 14,937,000 2,987,400 10/28 | 5兆336億 | 3兆8059億 | 4兆5359億 3/31 |
| 2024年 3月期 | 5,334 6/19 | 3,603 10/30 | 12,851,700 7/31 | 5兆3503億 | 3兆6140億 | 3兆9575億 3/29 |
| 2025年 3月期 | 4,847 1/27 | 3,624 8/5 | 14,159,600 11/29 | 4兆8247億 | 3兆6073億 | 3兆7890億 3/31 |
| 2026年 3月期 | 7,175 2/26 | 3,038 4/9 | 17,114,300 12/4 | 7兆486億 | 3兆240億 | 4兆9476億 3/31 |
| 最新 | 6,186 2026/10/5 | 3,752,100 | 6兆763億 | |||
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。
