ローム（6963）の時価総額の推移
- 2010年3月31日
- 8047億9400万
- 2011年3月31日
- 6009億4360万
- 2012年3月30日
- 4631億2560万
- 2013年3月29日
- 3914億5680万
- 2014年3月31日
- 4963億3680万
- 2015年3月31日
- 8874億3595万
- 2016年3月31日
- 5013億7945万
- 2017年3月31日
- 7827億3636万
- 2018年3月30日
- 1兆717億
- 2019年3月29日
- 7210億9578万
- 2020年3月31日
- 5902億514万
- 2021年3月31日
- 1兆610億
- 2022年3月31日
- 9413億4299万
- 2023年3月31日
- 1兆768億
- 2024年3月29日
- 9374億5093万
- 2025年3月31日
- 5515億6410万
- 2026年3月31日
- 1兆1785億
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 5,126 | 5,166 | 4,958 | 5,016 | +2.66% | 5,574,600 | 2兆252億 | +5.8% | 66.77 | 2.5 |
| 08/13 | 4,907 | 4,985 | 4,850 | 4,886 | +1.94% | 2,896,900 | 1兆9727億 | +2.78% | 65.04 | 2.44 |
| 08/12 | 4,780 | 4,881 | 4,686 | 4,793 | +1.76% | 3,299,600 | 1兆9352億 | +0.42% | 63.8 | 2.39 |
| 08/10 | 4,641 | 4,756 | 4,587 | 4,710 | +3.04% | 3,219,800 | 1兆9017億 | -2.14% | 62.7 | 2.35 |
| 08/07 | 4,670 | 4,697 | 4,427 | 4,571 | -0.63% | 3,320,700 | 1兆8455億 | -5.99% | 60.85 | 2.28 |
| 08/06 | 4,819 | 4,877 | 4,555 | 4,600 | -3.14% | 6,198,200 | 1兆8572億 | -5.89% | 61.23 | 2.29 |
| 08/05 | 4,623 | 4,799 | 4,610 | 4,749 | +4.95% | 6,291,300 | 1兆9174億 | -3.55% | 63.22 | 2.37 |
| 08/04 | 4,457 | 4,539 | 4,374 | 4,525 | +4.55% | 4,475,700 | 1兆8270億 | -8.57% | 60.24 | 2.26 |
| 08/03 | 4,275 | 4,416 | 4,211 | 4,328 | -0.07% | 5,063,700 | 1兆7474億 | -13.13% | 57.61 | 2.16 |
| 07/31 | 4,381 | 4,457 | 4,280 | 4,331 | +11.31% | 8,443,500 | 1兆7486億 | -13.76% | 57.65 | 2.16 |
| 07/30 | 3,916 | 4,065 | 3,775 | 3,891 | -0.87% | 7,377,900 | 1兆5710億 | -23.33% | 51.8 | 1.94 |
| 07/29 | 4,121 | 4,272 | 3,784 | 3,925 | -4.66% | 7,238,800 | 1兆5847億 | -23.5% | 52.25 | 1.96 |
| 07/28 | 4,430 | 4,431 | 4,074 | 4,117 | -11.04% | 5,791,100 | 1兆6622億 | -20.7% | 54.8 | 2.05 |
| 07/27 | 4,699 | 4,753 | 4,519 | 4,628 | -1.28% | 3,475,800 | 1兆8686億 | -11.91% | 61.61 | 2.31 |
| 07/24 | 4,845 | 4,875 | 4,614 | 4,688 | -3.6% | 3,868,000 | 1兆8928億 | -11.38% | 62.41 | 2.34 |
| 07/23 | 4,925 | 4,994 | 4,855 | 4,863 | +1.63% | 3,505,200 | 1兆9634億 | -8.42% | 64.73 | 2.43 |
| 07/22 | 4,978 | 5,018 | 4,785 | 4,785 | +1.08% | 5,297,800 | 1兆9319億 | -10.07% | 63.7 | 2.39 |
| 07/21 | 4,562 | 4,785 | 4,471 | 4,734 | +4.48% | 5,230,500 | 1兆9113億 | -11.22% | 63.02 | 2.36 |
| 07/17 | 4,753 | 4,759 | 4,372 | 4,531 | -9.36% | 6,309,700 | 1兆8294億 | -15.36% | 60.32 | 2.26 |
| 07/16 | 5,101 | 5,163 | 4,950 | 4,999 | -4.91% | 3,014,800 | 2兆183億 | -6.89% | 66.55 | 2.49 |
| 07/15 | 5,261 | 5,335 | 5,121 | 5,257 | +0.94% | 3,500,900 | 2兆1225億 | -1.89% | 69.98 | 2.62 |
| 07/14 | 5,143 | 5,288 | 5,010 | 5,208 | -0.67% | 5,982,400 | 2兆1027億 | -2.42% | 69.33 | 2.6 |
| 07/13 | 5,600 | 5,768 | 5,204 | 5,243 | -6.38% | 4,810,400 | 2兆1169億 | -1.8% | 69.79 | 2.61 |
| 07/10 | 5,701 | 5,817 | 5,583 | 5,600 | +0.79% | 4,907,700 | 2兆2610億 | +5.24% | 74.55 | 2.79 |
| 07/09 | 5,395 | 5,672 | 5,367 | 5,556 | +4.2% | 6,657,000 | 2兆2432億 | +4.67% | 73.96 | 2.77 |
| 07/08 | 5,205 | 5,542 | 5,139 | 5,332 | -0.54% | 5,204,300 | 2兆1528億 | +0.49% | 70.98 | 2.66 |
| 07/07 | 5,703 | 5,787 | 5,303 | 5,361 | -7.28% | 5,552,600 | 2兆1645億 | +0.83% | 71.36 | 2.67 |
| 07/06 | 6,037 | 6,099 | 5,646 | 5,782 | -2.82% | 6,091,900 | 2兆3345億 | +8.91% | 76.97 | 2.88 |
| 07/03 | 5,299 | 5,950 | 5,206 | 5,950 | +14.18% | 10,113,300 | 2兆4023億 | +12.58% | 79.2 | 2.97 |
| 07/02 | 5,240 | 5,355 | 5,107 | 5,211 | -5.31% | 4,079,600 | 2兆1039億 | -1.03% | 69.37 | 2.6 |
| 07/01 | 5,551 | 5,657 | 5,493 | 5,503 | +2.21% | 4,047,900 | 2兆2218億 | +4.62% | 73.25 | 2.74 |
| 06/30 | 5,350 | 5,516 | 5,256 | 5,384 | +0.9% | 4,675,600 | 2兆1738億 | +2.67% | 71.67 | 2.68 |
| 06/29 | 5,439 | 5,439 | 5,144 | 5,336 | -0.11% | 3,736,100 | 2兆1544億 | +1.93% | 71.03 | 2.66 |
| 06/26 | 5,576 | 5,699 | 5,262 | 5,342 | -5.62% | 5,474,600 | 2兆1568億 | +2.3% | 71.11 | 2.66 |
| 06/25 | 5,610 | 5,813 | 5,543 | 5,660 | +7.24% | 6,856,700 | 2兆2852億 | +9.01% | 75.34 | 2.82 |
| 06/24 | 5,400 | 5,550 | 5,117 | 5,278 | -3.05% | 5,790,100 | 2兆1310億 | +2.64% | 70.26 | 2.63 |
| 06/23 | 5,675 | 5,835 | 5,423 | 5,444 | -4.19% | 5,525,900 | 2兆1980億 | +6.79% | 72.47 | 2.71 |
| 06/22 | 5,561 | 5,825 | 5,537 | 5,682 | +3.14% | 6,097,800 | 2兆2941億 | +12.6% | 75.64 | 2.83 |
| 06/19 | 5,506 | 5,570 | 5,383 | 5,509 | +5.94% | 7,773,000 | 2兆2243億 | +10.53% | 73.33 | 2.75 |
| 06/18 | 5,086 | 5,333 | 5,070 | 5,200 | +1.21% | 4,409,500 | 2兆995億 | +5.46% | 69.22 | 2.59 |
| 06/17 | 4,991 | 5,138 | 4,934 | 5,138 | +1.36% | 3,217,100 | 2兆745億 | +4.92% | 68.4 | 2.56 |
| 06/16 | 5,295 | 5,299 | 5,000 | 5,069 | -3.58% | 5,087,700 | 2兆466億 | +4.47% | 67.48 | 2.53 |
| 06/15 | 5,140 | 5,309 | 5,037 | 5,257 | +6.59% | 4,563,800 | 2兆1225億 | +9.34% | 69.98 | 2.62 |
| 06/12 | 4,901 | 5,021 | 4,827 | 4,932 | +4.62% | 5,818,000 | 1兆9913億 | +3.68% | 65.65 | 2.46 |
| 06/11 | 4,502 | 4,797 | 4,439 | 4,714 | -0.53% | 4,605,000 | 1兆9033億 | -0.04% | 62.75 | 2.35 |
| 06/10 | 4,999 | 5,192 | 4,663 | 4,739 | -9.6% | 8,676,900 | 1兆9134億 | +1.33% | 63.08 | 2.36 |
| 06/09 | 4,984 | 5,242 | 4,885 | 5,242 | +8.87% | 7,973,700 | 2兆1165億 | +13.29% | 69.78 | 2.61 |
| 06/08 | 4,760 | 4,997 | 4,755 | 4,815 | -8.63% | 5,610,300 | 1兆9441億 | +5.75% | 64.1 | 2.4 |
| 06/05 | 5,397 | 5,427 | 5,200 | 5,270 | -4.13% | 3,867,600 | 2兆1278億 | +17.19% | 70.15 | 2.63 |
| 06/04 | 5,416 | 5,516 | 5,291 | 5,497 | -2.12% | 6,286,500 | 2兆2194億 | +24.28% | 73.17 | 2.74 |
| 06/03 | 5,550 | 5,752 | 5,408 | 5,616 | +9.05% | 7,050,200 | 2兆2675億 | +28.98% | 74.76 | 2.8 |
| 06/02 | 5,172 | 5,253 | 4,817 | 5,150 | -0.62% | 5,816,000 | 2兆793億 | +20.5% | 68.56 | 2.57 |
| 06/01 | 5,258 | 5,383 | 5,167 | 5,182 | -5.06% | 7,294,500 | 2兆922億 | +22.91% | 68.98 | 2.58 |
| 05/29 | 5,250 | 5,550 | 5,236 | 5,458 | +7.48% | 7,891,900 | 2兆2037億 | +31.27% | 72.66 | 2.72 |
| 05/28 | 5,058 | 5,215 | 5,028 | 5,078 | -0.82% | 5,974,400 | 2兆502億 | +24.07% | 67.6 | 2.53 |
| 05/27 | 5,226 | 5,288 | 5,023 | 5,120 | -0.31% | 6,217,500 | 2兆672億 | +26.8% | 68.16 | 2.55 |
| 05/26 | 5,100 | 5,178 | 4,985 | 5,136 | +2.11% | 4,411,400 | 2兆737億 | +28.95% | 68.37 | 2.56 |
| 05/25 | 4,735 | 5,099 | 4,720 | 5,030 | +9.47% | 6,649,400 | 2兆309億 | +28.09% | 66.96 | 2.51 |
| 05/22 | 4,375 | 4,623 | 4,353 | 4,595 | +4.5% | 4,453,300 | 1兆8552億 | +18.55% | 61.17 | 2.29 |
| 05/21 | 4,255 | 4,450 | 4,255 | 4,397 | +5.07% | 5,207,800 | 1兆7753億 | +14.62% | 58.53 | 2.19 |
| 05/20 | 4,117 | 4,244 | 4,045 | 4,185 | +1.33% | 4,374,300 | 1兆6897億 | +9.93% | 55.71 | 2.09 |
| 05/19 | 4,124 | 4,174 | 4,058 | 4,130 | -0.36% | 4,664,800 | 1兆6675億 | +9.14% | 54.98 | 2.06 |
| 05/18 | 4,181 | 4,256 | 4,066 | 4,145 | -0.84% | 5,490,300 | 1兆6735億 | +10.12% | 55.18 | 2.07 |
| 05/15 | 4,443 | 4,528 | 4,162 | 4,180 | -4.06% | 6,322,400 | 1兆6877億 | +11.76% | 55.64 | 2.08 |
| 05/14 | 4,350 | 4,633 | 4,261 | 4,357 | +8.93% | 14,265,800 | 1兆7591億 | +17.19% | 58 | 2.17 |
| 05/13 | 3,715 | 4,058 | 3,705 | 4,000 | +0.83% | 9,478,000 | 1兆6150億 | +8.46% | 53.25 | 1.99 |
| 05/12 | 4,050 | 4,057 | 3,942 | 3,967 | -0.83% | 6,089,400 | 1兆6017億 | +8.3% | 52.81 | 1.98 |
| 05/11 | 3,926 | 4,059 | 3,920 | 4,000 | +2.59% | 6,816,600 | 1兆6150億 | +9.92% | 53.25 | 1.99 |
| 05/08 | 3,710 | 3,930 | 3,700 | 3,899 | +4.56% | 7,708,100 | 1兆5742億 | +8.28% | 51.9 | 1.94 |
| 05/07 | 3,696 | 3,799 | 3,680 | 3,729 | +6.94% | 9,880,000 | 1兆5056億 | +4.45% | 49.64 | 1.86 |
| 05/01 | 3,450 | 3,487 | 3,393 | 3,487 | +2.62% | 6,008,900 | 1兆4079億 | -1.77% | 46.42 | 1.74 |
| 04/30 | 3,450 | 3,473 | 3,377 | 3,398 | -0.96% | 4,916,400 | 1兆3719億 | -4.17% | 45.23 | 1.69 |
| 04/28 | 3,349 | 3,560 | 3,349 | 3,431 | +0.35% | 7,611,900 | 1兆3853億 | -3.16% | 45.67 | 1.71 |
| 04/27 | 3,160 | 3,515 | 3,160 | 3,419 | -9.19% | 13,890,300 | 1兆3804億 | -3.23% | 45.51 | 1.7 |
| 04/24 | 3,691 | 3,809 | 3,678 | 3,765 | +3.98% | 5,112,300 | 1兆5201億 | +6.96% | 50.12 | 1.88 |
| 04/23 | 3,672 | 3,743 | 3,595 | 3,621 | -1.9% | 3,220,600 | 1兆4620億 | +3.52% | 48.2 | 1.81 |
| 04/22 | 3,760 | 3,763 | 3,684 | 3,691 | -1.42% | 3,146,800 | 1兆4902億 | +5.91% | 49.13 | 1.84 |
| 04/21 | 3,801 | 3,805 | 3,691 | 3,744 | -1.76% | 3,043,900 | 1兆5116億 | +7.87% | 49.84 | 1.87 |
| 04/20 | 3,772 | 3,852 | 3,761 | 3,811 | +2.64% | 2,556,900 | 1兆5387億 | +10.37% | 50.73 | 1.9 |
| 04/17 | 3,715 | 3,727 | 3,680 | 3,713 | -0.99% | 2,359,400 | 1兆4991億 | +8.16% | 49.43 | 1.85 |
| 04/16 | 3,676 | 3,785 | 3,657 | 3,750 | +0.62% | 2,237,800 | 1兆5141億 | +9.75% | 49.92 | 1.87 |
| 04/15 | 3,760 | 3,827 | 3,695 | 3,727 | -0.64% | 2,571,400 | 1兆5048億 | +9.62% | 49.61 | 1.86 |
| 04/14 | 3,700 | 3,890 | 3,691 | 3,751 | +3.82% | 5,327,400 | 1兆5145億 | +10.88% | 49.93 | 1.87 |
| 04/13 | 3,651 | 3,659 | 3,592 | 3,613 | -1.04% | 2,340,000 | 1兆4587億 | +7.15% | 48.1 | 1.8 |
| 04/10 | 3,650 | 3,693 | 3,612 | 3,651 | +0.75% | 2,878,200 | 1兆4741億 | +8.76% | 48.6 | 1.82 |
| 04/09 | 3,659 | 3,669 | 3,613 | 3,624 | -0.17% | 3,245,800 | 1兆4632億 | +9.12% | 48.24 | 1.81 |
| 04/08 | 3,678 | 3,680 | 3,596 | 3,630 | +2.25% | 4,037,500 | 1兆4656億 | +10.47% | 48.32 | 1.81 |
| 04/07 | 3,600 | 3,613 | 3,496 | 3,550 | -1.69% | 2,373,300 | 1兆4333億 | +9.03% | 47.26 | 1.77 |
| 04/06 | 3,599 | 3,710 | 3,582 | 3,611 | +0.08% | 4,059,000 | 1兆4579億 | +11.8% | 48.07 | 1.8 |
| 04/03 | 3,478 | 3,608 | 3,471 | 3,608 | +6.46% | 6,007,500 | 1兆4567億 | +12.75% | 48.03 | 1.8 |
| 04/02 | 3,400 | 3,456 | 3,340 | 3,389 | +0.98% | 4,815,400 | 1兆3683億 | +6.98% | 45.11 | 1.69 |
| 04/01 | 3,193 | 3,370 | 3,172 | 3,356 | +9.92% | 7,492,200 | 1兆3550億 | +6.74% | 44.67 | 1.67 |
| 03/31 | 3,055 | 3,179 | 3,017 | 3,053 | -2.3% | 5,642,900 | 1兆2326億 | -2.12% | - | 1.55 |
| 03/30 | 3,100 | 3,125 | 3,051 | 3,125 | -3.46% | 3,818,400 | 1兆2617億 | +0.71% | - | 1.59 |
| 03/27 | 3,314 | 3,360 | 3,157 | 3,237 | -4.12% | 5,705,800 | 1兆3069億 | +4.93% | - | 1.65 |
| 03/26 | 3,344 | 3,383 | 3,338 | 3,376 | +1.17% | 3,571,300 | 1兆3630億 | +10.36% | - | 1.72 |
| 03/25 | 3,238 | 3,398 | 3,226 | 3,337 | +5.27% | 5,773,600 | 1兆3473億 | +10.35% | - | 1.7 |
| 03/24 | 3,172 | 3,203 | 3,126 | 3,170 | +2.19% | 3,442,200 | 1兆2799億 | +6.09% | - | 1.61 |
| 03/23 | 3,053 | 3,151 | 3,036 | 3,102 | -3.45% | 4,518,700 | 1兆2524億 | +4.73% | - | 1.58 |
| 03/19 | 3,200 | 3,252 | 3,180 | 3,213 | -2.43% | 6,985,500 | 1兆2972億 | +9.25% | - | 1.64 |
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 | 1,783 7,130 7/3 | 1,200 4,800 4/1 | 7,141,600 1,785,400 4/24 | - | - | 8047億9400万 3/31 |
| 2011年 3月期 | 1,830 7,320 4/6 | 1,043 4,170 3/15 | 5,672,000 1,418,000 11/10 | 8439億9600万 | 4808億100万 | 6009億4360万 3/31 |
| 2012年 3月期 | 1,303 5,210 4/4 | 848 3,390 12/20 | 2,921,600 730,400 11/10 | 6007億1300万 | 3908億6700万 | 4631億2560万 3/30 |
| 2013年 3月期 | 1,034 4,135 4/2 | 539 2,157 11/13 | 4,649,200 1,162,300 10/4 | 4767億6550万 | 2487億210万 | 3914億5680万 3/29 |
| 2014年 3月期 | 1,385 5,540 1/16 | 764 3,055 4/3 | 6,899,600 1,724,900 10/10 | 6282億3600万 | 3522億4150万 | 4963億3680万 3/31 |
| 2015年 3月期 | 2,285 9,140 3/23 | 1,121 4,485 4/11 4,485 4/9 | 14,397,200 3,599,300 5/2 | 1兆364億 | 5085億9900万 | 8874億3595万 3/31 |
| 2016年 3月期 | 2,225 8,900 5/29 | 1,045 4,180 2/12 | 8,682,400 2,170,600 9/25 | 1兆92億 | 4740億1200万 | 5013億7945万 3/31 |
| 2017年 3月期 | 1,968 7,870 2/14 7,870 2/13 | 910 3,640 7/8 | 7,004,400 1,751,100 11/2 | 8751億4400万 | 4047億6800万 | 7827億3636万 3/31 |
| 2018年 3月期 | 3,298 13,190 1/9 | 1,690 6,760 4/13 | 9,023,600 2,255,900 5/2 | 1兆4667億 | 7517億1200万 | 1兆717億 3/30 |
| 2019年 3月期 | 2,760 11,040 6/7 | 1,565 6,260 1/4 | 13,428,000 3,357,000 10/31 | 1兆2276億 | 6961億1200万 | 7210億9578万 3/29 |
| 2020年 3月期 | 2,355 9,420 11/26 | 1,293 5,170 3/23 | 8,657,200 2,164,300 5/8 | 1兆362億 | 5687億 | 5902億514万 3/31 |
| 2021年 3月期 | 3,035 12,140 1/21 | 1,418 5,670 4/6 | 6,475,200 1,618,800 9/10 | 1兆2504億 | 6237億 | 1兆610億 3/31 |
| 2022年 3月期 | 2,965 11,860 11/17 11,860 4/9 | 1,990 7,960 3/8 | 6,438,400 1,609,600 1/26 | 1兆2215億 | 8198億8000万 | 9413億4299万 3/31 |
| 2023年 3月期 | 2,925 11,700 11/16 | 2,128 8,510 4/12 | 10,898,800 2,724,700 11/17 | 1兆2051億 | 8765億3000万 | 1兆768億 3/31 |
| 2024年 3月期 | 3,564 14,255 7/5 | 2,345 10/31 | 12,818,300 2/2 | 1兆4682億 | 9661億4000万 | 9374億5093万 3/29 |
| 2025年 3月期 | 2,503 4/2 | 1,367 12/17 | 22,473,000 5/9 | 1兆312億 | 5519億3992万 | 5515億6410万 3/31 |
| 2026年 3月期 | 3,549 3/9 | 1,069 4/9 | 27,346,500 7/3 | 1兆4329億 | 4316億1944万 | 1兆1785億 3/31 |
| 最新 | 5,016 2026/8/14 | 5,574,600 | 2兆252億 | |||
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。
