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
2025/11/27～2026/04/24
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 | ||||||||||
| 04/24 | 6,323 | 6,367 | 6,158 | 6,256 | -1.32% | 6,099,800 | 6兆1457億 | +5.18% | 31.57 | 3.13 |
| 04/23 | 6,433 | 6,467 | 6,227 | 6,340 | -2.63% | 6,293,400 | 6兆2283億 | +6.82% | 32 | 3.17 |
| 04/22 | 6,450 | 6,552 | 6,415 | 6,511 | +0.51% | 5,444,200 | 6兆3962億 | +9.85% | 32.86 | 3.26 |
| 04/21 | 6,500 | 6,575 | 6,427 | 6,478 | -0.38% | 5,311,400 | 6兆3638億 | +9.65% | 32.69 | 3.24 |
| 04/20 | 6,250 | 6,564 | 6,229 | 6,503 | +4.42% | 5,984,100 | 6兆3884億 | +10.46% | 32.82 | 3.25 |
| 04/17 | 6,272 | 6,331 | 6,210 | 6,228 | -1.66% | 3,654,100 | 6兆1182億 | +6.08% | 31.43 | 3.12 |
| 04/16 | 6,143 | 6,364 | 6,138 | 6,333 | +2.68% | 4,599,900 | 6兆2214億 | +7.87% | 31.96 | 3.17 |
| 04/15 | 6,280 | 6,280 | 6,092 | 6,168 | -1.01% | 4,550,300 | 6兆593億 | +5.11% | 31.13 | 3.09 |
| 04/14 | 6,282 | 6,301 | 6,201 | 6,231 | +0.79% | 4,601,900 | 6兆1212億 | +6.19% | 31.45 | 3.12 |
| 04/13 | 6,250 | 6,271 | 6,092 | 6,182 | -1.07% | 6,561,000 | 6兆730億 | +5.57% | 31.2 | 3.09 |
| 04/10 | 5,993 | 6,303 | 5,950 | 6,249 | +6.01% | 7,688,200 | 6兆1389億 | +6.64% | 31.54 | 3.13 |
| 04/09 | 6,024 | 6,029 | 5,862 | 5,895 | -0.49% | 4,730,400 | 5兆7911億 | +0.6% | 29.75 | 2.95 |
| 04/08 | 5,804 | 5,924 | 5,790 | 5,924 | +7.63% | 6,502,600 | 5兆8196億 | +0.89% | 29.9 | 2.96 |
| 04/07 | 5,490 | 5,525 | 5,439 | 5,504 | +0.22% | 2,767,800 | 5兆4070億 | -6.71% | 27.78 | 2.75 |
| 04/06 | 5,537 | 5,576 | 5,492 | 5,492 | -0.45% | 3,350,200 | 5兆3952億 | -7.82% | 27.72 | 2.75 |
| 04/03 | 5,538 | 5,571 | 5,453 | 5,517 | +0.75% | 3,110,200 | 5兆4198億 | -8.4% | 27.84 | 2.76 |
| 04/02 | 5,797 | 5,802 | 5,463 | 5,476 | -3.88% | 5,040,100 | 5兆3795億 | -9.98% | 27.64 | 2.74 |
| 04/01 | 5,698 | 5,732 | 5,582 | 5,697 | +7.45% | 4,999,500 | 5兆5966億 | -7.11% | 28.75 | 2.85 |
| 03/31 | 5,333 | 5,493 | 5,256 | 5,302 | -3.35% | 6,426,100 | 5兆2085億 | -14.03% | 29.71 | 2.65 |
| 03/30 | 5,378 | 5,486 | 5,252 | 5,486 | -4.22% | 6,067,900 | 5兆3893億 | -11.69% | 30.74 | 2.75 |
| 03/27 | 5,740 | 5,788 | 5,649 | 5,728 | -1.92% | 5,399,600 | 5兆6270億 | -8.38% | 32.09 | 2.87 |
| 03/26 | 5,936 | 5,961 | 5,794 | 5,840 | -1.25% | 3,409,400 | 5兆7371億 | -6.98% | 32.72 | 2.92 |
| 03/25 | 5,989 | 5,993 | 5,876 | 5,914 | +2.16% | 3,147,600 | 5兆8098億 | -6.19% | 33.14 | 2.96 |
| 03/24 | 5,830 | 5,854 | 5,633 | 5,789 | +2.44% | 3,267,300 | 5兆6870億 | -8.6% | 32.44 | 2.9 |
| 03/23 | 5,650 | 5,694 | 5,528 | 5,651 | -4.8% | 4,910,000 | 5兆5514億 | -11.15% | 31.66 | 2.83 |
| 03/19 | 5,939 | 6,005 | 5,903 | 5,936 | -3.31% | 5,312,200 | 5兆8314億 | -7.29% | 33.26 | 2.97 |
| 03/18 | 6,000 | 6,180 | 6,000 | 6,139 | +1.77% | 2,960,900 | 6兆308億 | -4.63% | 34.4 | 3.07 |
| 03/17 | 6,074 | 6,124 | 5,981 | 6,032 | +1.26% | 3,691,200 | 5兆9257億 | -6.64% | 33.8 | 3.02 |
| 03/16 | 6,003 | 6,066 | 5,920 | 5,957 | -2.39% | 3,780,400 | 5兆8520億 | -8.1% | 33.38 | 2.98 |
| 03/13 | 6,007 | 6,137 | 5,986 | 6,103 | -1.96% | 6,048,500 | 5兆9954億 | -6.19% | 34.2 | 3.05 |
| 03/12 | 6,169 | 6,270 | 6,101 | 6,225 | -0.7% | 3,956,300 | 6兆1153億 | -4.67% | 34.88 | 3.11 |
| 03/11 | 6,298 | 6,366 | 6,214 | 6,269 | +1.89% | 4,122,900 | 6兆1585億 | -4.11% | 35.13 | 3.14 |
| 03/10 | 6,108 | 6,217 | 6,040 | 6,153 | +3.66% | 5,370,400 | 6兆446億 | -5.76% | 34.48 | 3.08 |
| 03/09 | 5,801 | 5,936 | 5,640 | 5,936 | -5.54% | 7,475,800 | 5兆8314億 | -9.15% | 33.26 | 2.97 |
| 03/06 | 6,153 | 6,335 | 6,140 | 6,284 | +0.5% | 3,990,100 | 6兆1732億 | -3.93% | 35.21 | 3.14 |
| 03/05 | 6,442 | 6,536 | 6,193 | 6,253 | +0.82% | 5,667,000 | 6兆1428億 | -4.3% | 35.04 | 3.13 |
| 03/04 | 6,304 | 6,466 | 6,090 | 6,202 | -6.09% | 5,856,500 | 6兆927億 | -5.12% | 34.75 | 3.1 |
| 03/03 | 6,890 | 6,959 | 6,570 | 6,604 | -5.18% | 5,793,900 | 6兆4876億 | +0.9% | 37 | 3.3 |
| 03/02 | 6,897 | 7,011 | 6,748 | 6,965 | -2.08% | 4,785,200 | 6兆8423億 | +6.43% | 39.03 | 3.49 |
| 02/27 | 7,050 | 7,156 | 6,915 | 7,113 | +1.43% | 6,608,700 | 6兆9876億 | +8.96% | 39.85 | 3.56 |
| 02/26 | 6,969 | 7,175 | 6,938 | 7,013 | +4.13% | 8,015,600 | 6兆8894億 | +7.79% | 39.29 | 3.51 |
| 02/25 | 6,700 | 6,837 | 6,650 | 6,735 | +2.95% | 5,464,400 | 6兆6163億 | +3.82% | 37.74 | 3.37 |
| 02/24 | 6,456 | 6,653 | 6,425 | 6,542 | +1.88% | 4,279,300 | 6兆4267億 | +0.94% | 36.66 | 3.27 |
| 02/20 | 6,494 | 6,501 | 6,394 | 6,421 | -1.2% | 2,959,700 | 6兆3078億 | -0.99% | 35.98 | 3.21 |
| 02/19 | 6,406 | 6,523 | 6,367 | 6,499 | +2.09% | 3,732,000 | 6兆3845億 | +0.02% | 36.41 | 3.25 |
| 02/18 | 6,540 | 6,551 | 6,352 | 6,366 | -2.2% | 5,683,900 | 6兆2538億 | -2.3% | 35.67 | 3.19 |
| 02/17 | 6,600 | 6,601 | 6,438 | 6,509 | -2.09% | 3,575,500 | 6兆3943億 | -0.26% | 36.47 | 3.26 |
| 02/16 | 6,551 | 6,698 | 6,540 | 6,648 | +3.15% | 3,850,500 | 6兆5308億 | +1.9% | 37.25 | 3.33 |
| 02/13 | 6,514 | 6,571 | 6,358 | 6,445 | -4.01% | 8,819,100 | 6兆3314億 | -1% | 36.11 | 3.23 |
| 02/12 | 6,802 | 6,860 | 6,712 | 6,714 | -1.26% | 6,546,200 | 6兆5957億 | +3.15% | 37.62 | 3.36 |
| 02/10 | 6,786 | 6,832 | 6,663 | 6,800 | +1.07% | 6,924,800 | 6兆6802億 | +4.63% | 38.1 | 3.4 |
| 02/09 | 6,925 | 6,940 | 6,722 | 6,728 | +2.39% | 9,139,700 | 6兆6094億 | +3.84% | 37.7 | 3.37 |
| 02/06 | 6,283 | 6,632 | 6,254 | 6,571 | +0.14% | 6,115,600 | 6兆4552億 | +1.83% | 36.82 | 3.29 |
| 02/05 | 6,599 | 6,708 | 6,526 | 6,562 | -1.91% | 6,989,300 | 6兆4464億 | +2.01% | 36.77 | 3.28 |
| 02/04 | 6,459 | 6,713 | 6,434 | 6,690 | +4.01% | 8,170,800 | 6兆5721億 | +4.37% | 37.48 | 3.35 |
| 02/03 | 6,248 | 6,442 | 6,201 | 6,432 | +6.44% | 7,053,600 | 6兆3186億 | +0.75% | 36.04 | 3.22 |
| 02/02 | 6,177 | 6,237 | 6,027 | 6,043 | -3.61% | 7,958,100 | 5兆9365億 | -5.04% | 33.86 | 3.02 |
| 01/30 | 6,132 | 6,316 | 6,113 | 6,269 | +2.43% | 6,417,100 | 6兆1585億 | -1.4% | 35.13 | 3.14 |
| 01/29 | 6,201 | 6,330 | 6,120 | 6,120 | +0.31% | 6,244,500 | 6兆121億 | -3.61% | 34.29 | 3.06 |
| 01/28 | 6,227 | 6,308 | 6,092 | 6,101 | -3.8% | 8,832,500 | 5兆9935億 | -3.65% | 34.18 | 3.05 |
| 01/27 | 6,331 | 6,590 | 6,251 | 6,342 | -0.81% | 15,475,100 | 6兆2302億 | +0.43% | 35.53 | 3.17 |
| 01/26 | 6,374 | 6,519 | 6,341 | 6,394 | -2.74% | 6,760,900 | 6兆2813億 | +1.59% | 35.83 | 3.2 |
| 01/23 | 6,655 | 6,660 | 6,506 | 6,574 | -0.09% | 5,125,900 | 6兆4581億 | +4.9% | 36.83 | 3.29 |
| 01/22 | 6,600 | 6,666 | 6,501 | 6,580 | +0.6% | 4,970,200 | 6兆4640億 | +5.33% | 36.87 | 3.29 |
| 01/21 | 6,342 | 6,570 | 6,330 | 6,541 | -0.02% | 5,345,000 | 6兆4257億 | +4.89% | 36.65 | 3.27 |
| 01/20 | 6,589 | 6,640 | 6,512 | 6,542 | -0.83% | 4,146,200 | 6兆4267億 | +5.26% | 36.66 | 3.27 |
| 01/19 | 6,544 | 6,627 | 6,440 | 6,597 | -0.71% | 4,738,600 | 6兆4807億 | +6.44% | 36.96 | 3.3 |
| 01/16 | 6,788 | 6,853 | 6,586 | 6,644 | -1.57% | 8,069,400 | 6兆5269億 | +7.49% | 37.23 | 3.32 |
| 01/15 | 6,800 | 6,842 | 6,720 | 6,750 | -2.67% | 7,448,700 | 6兆6310億 | +9.74% | 37.82 | 3.38 |
| 01/14 | 6,771 | 6,950 | 6,758 | 6,935 | +4.6% | 7,973,200 | 6兆8128億 | +13.34% | 38.86 | 3.47 |
| 01/13 | 6,670 | 6,698 | 6,533 | 6,630 | +2.82% | 8,005,200 | 6兆5132億 | +9.06% | 37.15 | 3.32 |
| 01/09 | 6,370 | 6,490 | 6,305 | 6,448 | +2.41% | 6,412,200 | 6兆3344億 | +7.02% | 36.13 | 3.23 |
| 01/08 | 6,429 | 6,473 | 6,260 | 6,296 | -2.07% | 5,671,400 | 6兆1850億 | +5.25% | 35.28 | 3.15 |
| 01/07 | 6,445 | 6,540 | 6,397 | 6,429 | -0.26% | 6,447,800 | 6兆3157億 | +8.4% | 36.02 | 3.22 |
| 01/06 | 6,396 | 6,512 | 6,317 | 6,446 | +2.25% | 8,053,400 | 6兆3324億 | +9.72% | 36.12 | 3.23 |
| 01/05 | 6,262 | 6,344 | 6,175 | 6,304 | +3.62% | 6,845,900 | 6兆1929億 | +8.39% | 35.32 | 3.15 |
| 2025 | ||||||||||
| 12/30 | 6,017 | 6,123 | 6,015 | 6,084 | +0.03% | 4,136,400 | 5兆9768億 | +5.61% | 34.09 | 3.16 |
| 12/29 | 6,058 | 6,113 | 5,984 | 6,082 | +1.64% | 4,211,500 | 5兆9748億 | +6.5% | 34.08 | 3.16 |
| 12/26 | 6,010 | 6,082 | 5,961 | 5,984 | -1.01% | 3,162,300 | 5兆8785億 | +5.72% | 33.53 | 3.11 |
| 12/25 | 5,927 | 6,045 | 5,926 | 6,045 | +2.03% | 2,467,100 | 5兆9385億 | +7.64% | 33.87 | 3.14 |
| 12/24 | 5,887 | 6,022 | 5,851 | 5,925 | +0.58% | 4,905,100 | 5兆8206億 | +6.45% | 33.2 | 3.08 |
| 12/23 | 6,015 | 6,083 | 5,881 | 5,891 | -2.32% | 5,432,200 | 5兆7872億 | +6.64% | 33.01 | 3.06 |
| 12/22 | 6,000 | 6,064 | 5,873 | 6,031 | +5.68% | 9,145,200 | 5兆9247億 | +9.83% | 33.79 | 3.13 |
| 12/19 | 5,724 | 5,798 | 5,637 | 5,707 | +0.6% | 7,193,400 | 5兆6064億 | +4.6% | 31.98 | 2.97 |
| 12/18 | 5,600 | 5,714 | 5,571 | 5,673 | -2.64% | 5,830,200 | 5兆5730億 | +4.36% | 31.79 | 2.95 |
| 12/17 | 5,699 | 5,893 | 5,594 | 5,827 | +2.08% | 7,903,400 | 5兆7243億 | +7.55% | 32.65 | 3.03 |
| 12/16 | 6,003 | 6,068 | 5,708 | 5,708 | -6.04% | 9,563,600 | 5兆6074億 | +5.86% | 31.98 | 2.97 |
| 12/15 | 6,167 | 6,280 | 6,033 | 6,075 | -3.8% | 9,219,300 | 5兆9679億 | +13.15% | 34.04 | 3.16 |
| 12/12 | 6,130 | 6,338 | 6,097 | 6,315 | +5.32% | 11,208,300 | 6兆2037億 | +18.5% | 35.38 | 3.28 |
| 12/11 | 6,198 | 6,259 | 5,921 | 5,996 | -2.19% | 10,039,000 | 5兆8903億 | +13.54% | 33.6 | 3.12 |
| 12/10 | 6,158 | 6,332 | 5,975 | 6,130 | -0.55% | 15,396,300 | 6兆220億 | +16.96% | 34.35 | 3.19 |
| 12/09 | 5,857 | 6,164 | 5,850 | 6,164 | +4.35% | 12,796,700 | 6兆554億 | +18.49% | 34.54 | 3.2 |
| 12/08 | 5,990 | 6,034 | 5,817 | 5,907 | -0.4% | 8,686,200 | 5兆8029億 | +14.65% | 33.1 | 3.07 |
| 12/05 | 5,949 | 6,097 | 5,816 | 5,931 | -0.37% | 16,243,300 | 5兆8265億 | +16.07% | 33.23 | 3.08 |
| 12/04 | 5,393 | 5,987 | 5,373 | 5,953 | +12.98% | 17,114,300 | 5兆8481億 | +17.51% | 33.36 | 3.09 |
| 12/03 | 5,388 | 5,449 | 5,226 | 5,269 | -1.81% | 6,601,300 | 5兆1761億 | +4.94% | 29.52 | 2.74 |
| 12/02 | 5,264 | 5,512 | 5,242 | 5,366 | +6.51% | 13,718,100 | 5兆2714億 | +7.13% | 30.07 | 2.79 |
| 12/01 | 5,011 | 5,080 | 4,974 | 5,038 | +0.24% | 2,293,100 | 4兆9492億 | +0.96% | 28.23 | 2.62 |
| 11/28 | 4,993 | 5,039 | 4,976 | 5,026 | +1.15% | 1,733,500 | 4兆9374億 | +0.88% | 28.16 | 2.61 |
| 11/27 | 4,962 | 5,015 | 4,948 | 4,969 | +0.69% | 1,617,800 | 4兆8814億 | -0.12% | 27.84 | 2.58 |
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 | 6,256 2026/4/24 | 6,099,800 | 6兆1457億 | |||
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。
