6954 ファナック

6954
2025/04/30
時価
3兆6372億円
PER
23.11倍
2010年以降
15.83-64.75倍
(2010-2025年)
PBR
1.98倍
2010年以降
1.7-4.44倍
(2010-2025年)
配当
2.58%
ROE
9.36%
ROA
7.62%
資料
Link
CSV,JSON

時価総額

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

2024/11/29~2025/04/30

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PERPBR
2025
04/303,6973,6993,6023,654-1.4%5,901,8003兆6372億+0.11%23.111.98
04/283,7783,8063,6723,706-0.38%3,743,3003兆6890億+0.76%23.442.01
04/253,6123,7273,5813,720+5.03%4,812,7003兆7029億+0.46%23.532.01
04/243,6583,6773,5393,542+1.29%7,290,8003兆5257億-5.01%22.41.92
04/233,5313,5353,4543,497+2.55%4,631,3003兆4809億-7.09%22.121.89
04/223,3983,4383,3913,410+0.59%2,738,6003兆3943億-10.26%21.571.85
04/213,4323,4363,3733,390-1.6%3,207,5003兆3744億-11.65%21.441.83
04/183,4313,4633,4113,445-0.55%2,005,9003兆4292億-11.1%21.791.86
04/173,3603,4643,3573,464+3.1%3,361,6003兆4481億-11.34%21.911.87
04/163,4793,5233,3273,360-2.41%4,355,6003兆3446億-14.74%21.251.82
04/153,4273,4633,4043,443+1.26%2,759,2003兆4272億-13.43%21.781.86
04/143,3903,4443,3423,400+0.35%4,945,7003兆3844億-15.3%21.51.84
04/113,2203,4133,1923,388-3.2%6,814,6003兆3724億-16.3%21.431.83
04/103,7443,7563,4603,500+12.4%10,045,8003兆4839億-14.34%22.141.89
04/093,1733,1833,0383,114-5.64%7,991,5003兆997億-24.36%19.71.69
04/083,3403,4433,2803,300+4.7%7,793,5003兆2848億-20.77%20.871.79
04/073,2043,2593,1093,152-11.96%9,062,5003兆1375億-25.08%19.941.71
04/043,6853,6953,5373,580-6.65%7,866,2003兆5635億-15.82%22.641.94
04/033,8003,8753,7853,835-5.73%5,940,4003兆8174億-10.59%24.262.08
04/024,0914,1004,0224,068-0.51%3,372,3004兆493億-5.72%25.732.2
04/014,0904,1344,0724,089+0.71%4,042,2004兆702億-5.65%25.862.21
03/314,1674,1754,0444,060-5.73%5,801,5004兆414億-6.65%25.682.2
03/284,3544,3714,2724,307-2.75%3,729,4004兆2872億-1.28%27.242.33
03/274,3964,4524,3854,429+0.73%3,943,5004兆4087億+1.37%28.012.4
03/264,4044,4364,3744,397+0.83%3,271,6004兆3768億+0.62%27.812.38
03/254,4084,4224,3514,361+0.93%2,311,7004兆3410億-0.23%27.582.36
03/244,3934,3964,2984,321-1.3%2,478,5004兆3012億-1.19%27.332.34
03/214,3754,4624,3654,378-0.82%3,668,5004兆3579億-0.09%27.692.37
03/194,4094,4604,3994,414+0.2%2,724,6004兆3937億+0.59%27.922.39
03/184,4104,4814,3904,405+1.57%3,090,7004兆3848億+0.3%27.862.38
03/174,3824,4274,3314,337+0.32%2,186,5004兆3171億-1.3%27.432.35
03/144,2174,3554,2064,323+1.96%8,521,3004兆3031億-1.66%27.342.34
03/134,3644,3694,2244,240-1.69%3,614,0004兆2205億-3.61%26.822.29
03/124,2734,3314,2624,313+0.77%2,570,7004兆2932億-2.11%27.282.33
03/114,4314,4484,2264,280-1.86%4,761,8004兆2603億-2.88%27.072.32
03/104,2534,3874,2484,361+2.64%3,200,4004兆3410億-1.38%27.582.36
03/074,1864,2594,1784,249-1.78%3,931,5004兆2295億-4.17%26.872.3
03/064,3454,3714,3094,326+0.91%2,489,6004兆3061億-2.87%27.362.34
03/054,2534,3004,2114,287-0.42%3,402,1004兆2673億-4.05%27.112.32
03/044,3094,3184,2194,305-1.26%3,189,3004兆2852億-4.01%27.232.33
03/034,3704,3954,3134,360+1.18%2,389,5004兆3400億-3.18%27.582.36
02/284,4094,4264,2704,309-3.54%3,970,4004兆2892億-4.58%27.252.33
02/274,5054,5344,4574,467-0.36%2,013,8004兆4465億-1.41%28.252.42
02/264,5324,5384,4234,483-1.23%2,793,1004兆4624億-1.21%28.352.43
02/254,4124,5834,3954,539+1.61%4,344,8004兆5182億-0.15%28.712.46
02/214,4454,4864,3934,467+0.97%2,111,0004兆4465億-1.69%28.252.42
02/204,4114,4444,3674,424-0.54%2,705,1004兆4037億-2.62%27.982.39
02/194,4194,4904,3814,448-0.11%3,092,8004兆4276億-2.05%28.132.41
02/184,4114,4784,3954,453+0.54%1,642,4004兆4326億-1.68%28.162.41
02/174,4404,5044,4294,429+0.23%2,428,4004兆4087億-1.9%28.012.4
02/144,4654,5104,3934,419-2.56%3,737,1004兆3987億-1.89%27.952.39
02/134,5644,5784,5054,535+0.24%3,101,6004兆5142億+0.89%28.682.45
02/124,5704,5974,4804,524+0.24%3,405,0004兆5032億+0.91%28.612.45
02/104,4554,5294,4234,513+1.08%2,215,6004兆4923億+1.05%28.542.44
02/074,4604,5244,4404,465+1.71%2,644,5004兆4445億+0.29%28.242.42
02/064,4104,4434,3464,390+0.23%2,161,1004兆3698億-1.13%27.772.38
02/054,4344,4704,3484,380-0.84%3,144,6004兆3599億-1.11%27.72.37
02/044,4604,4844,3724,417+1.52%3,533,6004兆3967億+0.05%27.942.39
02/034,5194,5484,3344,351-6.61%5,565,2004兆3310億-1.11%27.522.35
01/314,6604,6854,6284,659+0.41%2,667,0004兆6376億+6.18%29.472.52
01/304,7024,7234,6184,640-2.3%3,580,3004兆6187億+6.37%29.352.51
01/294,7424,8084,6904,749+1.15%4,802,6004兆7272億+9.47%30.042.57
01/284,7624,8394,6144,695+0.06%6,350,7004兆6734億+8.93%29.692.54
01/274,8004,8474,6474,692-1.49%6,634,9004兆6705億+9.52%29.682.54
01/244,7504,8004,7064,763+1.56%5,564,1004兆7411億+11.86%30.122.58
01/234,7244,7254,6544,690+0.06%3,423,9004兆6685億+10.9%29.662.54
01/224,6684,7154,6284,687+0.8%4,620,1004兆6655億+11.41%29.642.54
01/214,7024,7114,6174,650-0.47%4,078,5004兆6286億+11.11%29.412.52
01/204,4904,7004,4714,672+3.98%5,614,3004兆6505億+12.2%29.552.53
01/174,4354,4974,4014,493+1.33%4,531,4004兆4724億+8.61%28.422.43
01/164,4274,5304,4204,434+1.28%6,849,1004兆4136億+7.7%28.042.4
01/154,2474,4164,2304,378+5.67%7,459,7004兆3579億+6.81%27.692.37
01/144,1864,2344,0984,143+0.66%4,600,4004兆1240億+1.47%26.22.24
01/104,0774,1434,0634,116-0.75%3,583,6004兆971億+0.98%26.032.23
01/094,1574,1654,0904,147-1.29%2,193,1004兆1280億+1.92%26.232.24
01/084,2344,2474,1934,201-0.8%2,911,6004兆1817億+3.52%26.572.27
01/074,1304,2484,0914,235+3.62%4,015,0004兆2155億+4.62%26.792.29
01/064,2154,2284,0734,087-2.11%3,071,3004兆682億+1.24%25.852.21
2024
12/304,1804,2164,1644,175+0.31%3,084,6004兆1558億+3.32%26.472.31
12/274,1274,1854,1194,162+1.12%2,756,7004兆1429億+2.97%26.392.31
12/264,0424,1164,0344,116+2.03%2,388,0004兆971億+1.88%26.12.28
12/254,0354,0584,0164,034+0.07%1,568,0004兆155億-0.12%25.582.23
12/244,0114,0313,9954,031-0.32%1,146,8004兆125億-0.25%25.562.23
12/234,0254,0483,9934,044+0.67%1,957,9004兆254億+0.02%25.642.24
12/204,0294,0564,0014,017-0.77%3,256,5003兆9985億-0.67%25.472.22
12/193,9964,0553,9874,048-0.07%1,570,6004兆294億-0.02%25.672.24
12/184,0094,1004,0094,051+0.37%2,049,4004兆324億-0.02%25.692.24
12/174,0414,0644,0174,036-0.12%1,928,5004兆175億-0.39%25.592.24
12/164,0544,0784,0264,041-0.1%1,338,8004兆224億-0.39%25.622.24
12/134,0934,1294,0384,045-2.39%3,923,3004兆264億-0.49%25.652.24
12/124,1684,1694,1264,144+0.73%2,877,9004兆1250億+1.69%26.282.3
12/114,0604,1234,0304,114-0.39%3,414,5004兆951億+0.81%26.092.28
12/104,1464,1784,1204,130+3.1%4,757,3004兆1110億+0.98%26.192.29
12/094,0104,0804,0064,006+0.58%3,120,1003兆9876億-2.05%25.42.22
12/063,9794,0153,9603,983+0.05%1,886,8003兆9647億-2.64%25.262.21
12/054,0294,0563,9813,981-0.13%2,811,7003兆9627億-2.83%25.242.21
12/043,9533,9983,9263,986+0.4%2,583,6003兆9677億-2.83%25.272.21
12/033,9354,0193,9243,970+1.02%3,390,3003兆9518億-3.24%25.172.2
12/023,9163,9593,8883,930+1.11%2,382,8003兆9119億-4.26%24.922.18
11/293,9003,9343,6493,887-1.22%14,159,6003兆8691億-5.26%24.652.15

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
最新3,654
2025/4/30
5,901,8003兆6372億