IHI（7013）の時価総額の推移
- 2010年3月31日
- 2464億6574万
- 2011年3月31日
- 2978億1277万
- 2012年3月30日
- 3080億8218万
- 2013年3月29日
- 4210億4564万
- 2014年3月31日
- 6698億4881万
- 2015年3月31日
- 8643億6510万
- 2016年3月31日
- 3674億6579万
- 2017年3月31日
- 5404億8290万
- 2018年3月30日
- 5099億2455万
- 2019年3月29日
- 4104億1567万
- 2020年3月31日
- 1872億6797万
- 2021年3月31日
- 3337億1231万
- 2022年3月31日
- 4457億6417万
- 2023年3月31日
- 5019億7473万
- 2024年3月29日
- 6208億6481万
- 2025年3月31日
- 1兆5617億
- 2026年3月31日
- 3兆3267億
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 2,766 | 2,852 | 2,736 | 2,833 | +0.96% | 20,584,400 | 3兆674億 | -8.91% | 18.2 | 4.6 |
| 05/12 | 2,845 | 2,900 | 2,779 | 2,806 | -2.23% | 28,393,100 | 3兆382億 | -10.41% | 18.03 | 4.56 |
| 05/11 | 2,950 | 2,958 | 2,804 | 2,870 | -6.18% | 42,420,100 | 3兆1075億 | -8.98% | 18.44 | 4.66 |
| 05/08 | 3,098 | 3,323 | 3,001 | 3,059 | +0.46% | 69,373,000 | 3兆3121億 | -3.32% | 19.65 | 4.97 |
| 05/07 | 2,880 | 3,068 | 2,838 | 3,045 | +5.73% | 25,106,600 | 3兆2970億 | -4.06% | 19.56 | 4.95 |
| 05/01 | 2,877 | 2,920 | 2,828 | 2,880 | +0.95% | 15,600,000 | 3兆1183億 | -9.77% | 18.5 | 4.68 |
| 04/30 | 2,962 | 2,988 | 2,833 | 2,853 | -3.61% | 21,212,200 | 3兆891億 | -11.29% | 18.33 | 4.64 |
| 04/28 | 2,948 | 3,020 | 2,905 | 2,960 | +2.03% | 18,091,200 | 3兆2049億 | -8.73% | 19.02 | 4.81 |
| 04/27 | 2,924 | 2,941 | 2,811 | 2,901 | -3.14% | 21,920,300 | 3兆1410億 | -11.04% | 18.64 | 4.72 |
| 04/24 | 3,071 | 3,075 | 2,969 | 2,995 | -1.06% | 14,535,100 | 3兆2428億 | -8.8% | 19.24 | 4.87 |
| 04/23 | 3,071 | 3,108 | 3,001 | 3,027 | -0.88% | 16,998,300 | 3兆2775億 | -8.69% | 19.45 | 4.92 |
| 04/22 | 2,947 | 3,069 | 2,912 | 3,054 | -1.07% | 21,936,800 | 3兆3067億 | -8.86% | 19.62 | 4.96 |
| 04/21 | 3,131 | 3,137 | 3,041 | 3,087 | -2.09% | 15,800,100 | 3兆3424億 | -8.67% | 19.83 | 5.02 |
| 04/20 | 3,130 | 3,183 | 3,099 | 3,153 | +1.06% | 12,843,400 | 3兆4139億 | -7.43% | 20.26 | 5.12 |
| 04/17 | 3,179 | 3,186 | 3,081 | 3,120 | -2.8% | 15,677,700 | 3兆3782億 | -9.01% | 20.05 | 5.07 |
| 04/16 | 3,185 | 3,227 | 3,141 | 3,210 | +1.81% | 16,676,300 | 3兆4756億 | -7.14% | 20.62 | 5.22 |
| 04/15 | 3,310 | 3,311 | 3,145 | 3,153 | -4.25% | 22,129,800 | 3兆4139億 | -9.4% | 20.26 | 5.12 |
| 04/14 | 3,344 | 3,356 | 3,241 | 3,293 | +0.37% | 13,505,200 | 3兆5655億 | -6.1% | 21.16 | 5.35 |
| 04/13 | 3,299 | 3,414 | 3,260 | 3,281 | -0.67% | 17,170,500 | 3兆5525億 | -6.92% | 21.08 | 5.33 |
| 04/10 | 3,352 | 3,375 | 3,271 | 3,303 | -2.6% | 17,523,100 | 3兆5763億 | -6.88% | 21.22 | 5.37 |
| 04/09 | 3,445 | 3,475 | 3,354 | 3,391 | -1.48% | 12,722,400 | 3兆6716億 | -5.07% | 21.79 | 5.51 |
| 04/08 | 3,475 | 3,494 | 3,335 | 3,442 | +3.02% | 20,673,000 | 3兆7268億 | -4.18% | 22.12 | 5.59 |
| 04/07 | 3,331 | 3,425 | 3,291 | 3,341 | +1.21% | 14,382,000 | 3兆6175億 | -7.78% | 21.47 | 5.43 |
| 04/06 | 3,419 | 3,450 | 3,301 | 3,301 | -2.91% | 12,900,600 | 3兆5741億 | -9.98% | 21.21 | 5.37 |
| 04/03 | 3,500 | 3,510 | 3,370 | 3,400 | +0.59% | 9,182,100 | 3兆6813億 | -8.28% | 21.85 | 5.53 |
| 04/02 | 3,462 | 3,539 | 3,342 | 3,380 | +1.5% | 19,946,300 | 3兆6597億 | -9.55% | 21.72 | 5.49 |
| 04/01 | 3,267 | 3,330 | 3,191 | 3,330 | +6.12% | 20,471,000 | 3兆6055億 | -11.48% | 21.4 | 5.41 |
| 03/31 | 3,200 | 3,253 | 3,125 | 3,138 | -5.14% | 15,685,000 | 3兆3976億 | -17.29% | 20.66 | 5.1 |
| 03/30 | 3,288 | 3,332 | 3,226 | 3,308 | -5.49% | 13,829,500 | 3兆5817億 | -13.94% | 21.78 | 5.38 |
| 03/27 | 3,417 | 3,500 | 3,397 | 3,500 | +0.37% | 10,433,600 | 3兆7896億 | -9.77% | 23.05 | 5.69 |
| 03/26 | 3,521 | 3,604 | 3,445 | 3,487 | -0.66% | 11,214,000 | 3兆7755億 | -10.59% | 22.96 | 5.67 |
| 03/25 | 3,522 | 3,568 | 3,477 | 3,510 | +2.66% | 13,676,600 | 3兆8004億 | -10.39% | 23.11 | 5.71 |
| 03/24 | 3,559 | 3,572 | 3,343 | 3,419 | -1.47% | 16,531,000 | 3兆7019億 | -13.22% | 22.51 | 5.56 |
| 03/23 | 3,655 | 3,669 | 3,467 | 3,470 | -7.93% | 18,015,100 | 3兆7571億 | -12.57% | 22.85 | 5.64 |
| 03/19 | 3,830 | 3,902 | 3,769 | 3,769 | -4.1% | 13,628,000 | 4兆809億 | -5.7% | 24.82 | 6.13 |
| 03/18 | 3,851 | 3,930 | 3,772 | 3,930 | +3.94% | 11,733,900 | 4兆2552億 | -2.38% | 25.88 | 6.39 |
| 03/17 | 3,801 | 3,888 | 3,744 | 3,781 | +1.34% | 12,352,900 | 4兆939億 | -6.41% | 24.9 | 6.15 |
| 03/16 | 3,693 | 3,786 | 3,648 | 3,731 | -0.08% | 12,738,800 | 4兆397億 | -7.81% | 24.57 | 6.06 |
| 03/13 | 3,650 | 3,763 | 3,612 | 3,734 | -2.35% | 16,674,300 | 4兆430億 | -7.71% | 24.59 | 6.07 |
| 03/12 | 3,727 | 3,916 | 3,701 | 3,824 | +1.14% | 21,179,800 | 4兆1404億 | -5.53% | 25.18 | 6.22 |
| 03/11 | 3,898 | 3,920 | 3,758 | 3,781 | -1.41% | 14,966,500 | 4兆939億 | -6.48% | 24.9 | 6.15 |
| 03/10 | 3,791 | 3,972 | 3,731 | 3,835 | +2.24% | 21,950,000 | 4兆1523億 | -4.89% | 25.25 | 6.23 |
| 03/09 | 3,605 | 3,780 | 3,572 | 3,751 | -1.68% | 22,141,000 | 4兆614億 | -6.74% | 24.7 | 6.1 |
| 03/06 | 3,851 | 3,884 | 3,736 | 3,815 | -2.7% | 16,447,900 | 4兆1307億 | -4.98% | 25.12 | 6.2 |
| 03/05 | 4,042 | 4,095 | 3,821 | 3,921 | +0.49% | 23,894,800 | 4兆2455億 | -2.02% | 25.82 | 6.37 |
| 03/04 | 3,998 | 4,067 | 3,753 | 3,902 | -7.43% | 28,182,200 | 4兆2249億 | -2.16% | 25.7 | 6.34 |
| 03/03 | 4,500 | 4,540 | 4,197 | 4,215 | -4.87% | 17,653,600 | 4兆5638億 | +6.01% | 27.76 | 6.85 |
| 03/02 | 4,342 | 4,439 | 4,266 | 4,431 | +2.97% | 24,222,700 | 4兆7977億 | +12.26% | 29.18 | 7.2 |
| 02/27 | 4,188 | 4,333 | 4,136 | 4,303 | +3.44% | 21,403,800 | 4兆6591億 | +10.02% | 28.34 | 6.99 |
| 02/26 | 4,132 | 4,189 | 4,065 | 4,160 | +3.74% | 16,436,100 | 4兆5042億 | +7.05% | 27.39 | 6.76 |
| 02/25 | 4,063 | 4,150 | 3,916 | 4,010 | -2.98% | 26,766,900 | 4兆3418億 | +3.78% | 26.41 | 6.52 |
| 02/24 | 4,452 | 4,469 | 4,047 | 4,133 | -5.73% | 31,496,900 | 4兆4750億 | +7.49% | 27.22 | 6.72 |
| 02/20 | 4,223 | 4,396 | 4,216 | 4,384 | +5.18% | 32,076,400 | 4兆7468億 | +14.85% | 28.87 | 7.13 |
| 02/19 | 4,097 | 4,175 | 4,025 | 4,168 | +3.17% | 15,330,000 | 4兆5129億 | +10.24% | 27.45 | 6.77 |
| 02/18 | 4,021 | 4,113 | 3,991 | 4,040 | +3.06% | 14,534,100 | 4兆3743億 | +7.65% | 26.6 | 6.57 |
| 02/17 | 4,085 | 4,090 | 3,907 | 3,920 | -3.54% | 18,925,700 | 4兆2444億 | +5.15% | 25.81 | 6.37 |
| 02/16 | 4,235 | 4,236 | 4,064 | 4,064 | -2.42% | 13,256,500 | 4兆4003億 | +9.81% | 26.76 | 6.61 |
| 02/13 | 4,170 | 4,257 | 4,121 | 4,165 | +0.36% | 22,590,800 | 4兆5096億 | +13.7% | 27.43 | 6.77 |
| 02/12 | 4,290 | 4,318 | 4,123 | 4,150 | -7.78% | 38,228,300 | 4兆4934億 | +14.61% | 27.33 | 6.75 |
| 02/10 | 4,468 | 4,698 | 4,318 | 4,500 | +4.94% | 76,608,400 | 4兆8724億 | +25.7% | 29.63 | 7.31 |
| 02/09 | 4,226 | 4,288 | 4,101 | 4,288 | +8.67% | 37,393,800 | 4兆6428億 | +21.82% | 28.24 | 6.97 |
| 02/06 | 3,745 | 3,959 | 3,678 | 3,946 | +6.5% | 33,612,500 | 4兆2725億 | +14.08% | 25.98 | 6.41 |
| 02/05 | 3,800 | 3,820 | 3,612 | 3,705 | -2.27% | 20,709,700 | 4兆116億 | +8.59% | 24.4 | 6.02 |
| 02/04 | 3,739 | 3,805 | 3,666 | 3,791 | +2.79% | 19,842,400 | 4兆1047億 | +12.29% | 24.96 | 6.16 |
| 02/03 | 3,577 | 3,688 | 3,553 | 3,688 | +4.62% | 15,640,700 | 3兆9932億 | +10.55% | 24.29 | 5.99 |
| 02/02 | 3,638 | 3,671 | 3,496 | 3,525 | -1.21% | 15,267,600 | 3兆8167億 | +6.79% | 23.21 | 5.73 |
| 01/30 | 3,593 | 3,607 | 3,515 | 3,568 | -0.56% | 11,816,700 | 3兆8632億 | +9.01% | 23.5 | 5.8 |
| 01/29 | 3,562 | 3,645 | 3,518 | 3,588 | +2.75% | 16,831,300 | 3兆8849億 | +10.64% | 23.63 | 5.83 |
| 01/28 | 3,529 | 3,530 | 3,444 | 3,492 | -1.94% | 11,395,900 | 3兆7809億 | +8.79% | 23 | 5.68 |
| 01/27 | 3,586 | 3,591 | 3,487 | 3,561 | -1.08% | 15,032,700 | 3兆8557億 | +11.98% | 23.45 | 5.79 |
| 01/26 | 3,504 | 3,623 | 3,457 | 3,600 | +2.97% | 27,458,100 | 3兆8979億 | +14.29% | 23.71 | 5.85 |
| 01/23 | 3,546 | 3,680 | 3,426 | 3,496 | -1.27% | 27,500,700 | 3兆7853億 | +12.02% | 23.02 | 5.68 |
| 01/22 | 3,720 | 3,736 | 3,503 | 3,541 | -3.44% | 20,006,300 | 3兆8340億 | +14.26% | 23.32 | 5.76 |
| 01/21 | 3,505 | 3,765 | 3,504 | 3,667 | +1.33% | 20,776,700 | 3兆9704億 | +19.29% | 24.15 | 5.96 |
| 01/20 | 3,554 | 3,709 | 3,525 | 3,619 | +2.41% | 30,189,800 | 3兆9185億 | +18.89% | 23.83 | 5.88 |
| 01/19 | 3,376 | 3,542 | 3,320 | 3,534 | +3.36% | 19,227,600 | 3兆8264億 | +17.06% | 23.27 | 5.74 |
| 01/16 | 3,509 | 3,514 | 3,391 | 3,419 | -2.09% | 12,902,000 | 3兆7019億 | +13.97% | 22.51 | 5.56 |
| 01/15 | 3,429 | 3,507 | 3,394 | 3,492 | +0.98% | 16,207,100 | 3兆7809億 | +16.98% | 23 | 5.68 |
| 01/14 | 3,475 | 3,560 | 3,433 | 3,458 | +1.08% | 25,568,600 | 3兆7441億 | +16.59% | 22.77 | 5.62 |
| 01/13 | 3,370 | 3,440 | 3,336 | 3,421 | +5.75% | 27,382,400 | 3兆7041億 | +16.12% | 22.53 | 5.56 |
| 01/09 | 3,093 | 3,244 | 3,062 | 3,235 | +3.32% | 23,274,400 | 3兆5027億 | +10.56% | 21.3 | 5.26 |
| 01/08 | 3,130 | 3,229 | 3,122 | 3,131 | +0.35% | 15,115,600 | 3兆3901億 | +7.63% | 20.62 | 5.09 |
| 01/07 | 3,031 | 3,142 | 3,012 | 3,120 | +0.26% | 16,184,800 | 3兆3782億 | +7.85% | 20.55 | 5.07 |
| 01/06 | 3,050 | 3,158 | 3,024 | 3,112 | +3.66% | 25,556,700 | 3兆3695億 | +8.06% | 20.49 | 5.06 |
| 01/05 | 2,835 | 3,025 | 2,820 | 3,002 | +8.97% | 27,756,000 | 3兆2504億 | +4.75% | 19.77 | 4.88 |
| 2025 | ||||||||||
| 12/30 | 2,750 | 2,794 | 2,733 | 2,755 | -1.01% | 7,465,300 | 2兆9830億 | -3.54% | 18.14 | 5.18 |
| 12/29 | 2,803 | 2,819 | 2,754 | 2,783 | -0.61% | 9,553,800 | 3兆133億 | -2.42% | 18.33 | 5.23 |
| 12/26 | 2,792 | 2,834 | 2,782 | 2,800 | +0.36% | 9,467,900 | 3兆317億 | -1.65% | 18.44 | 5.27 |
| 12/25 | 2,808 | 2,816 | 2,766 | 2,790 | -0.64% | 7,336,700 | 3兆208億 | -2.04% | 18.37 | 5.25 |
| 12/24 | 2,838 | 2,855 | 2,799 | 2,808 | -0.81% | 7,518,400 | 3兆403億 | -1.3% | 18.49 | 5.28 |
| 12/23 | 2,798 | 2,844 | 2,784 | 2,831 | +0.75% | 8,986,200 | 3兆652億 | -0.42% | 18.64 | 5.32 |
| 12/22 | 2,815 | 2,842 | 2,774 | 2,810 | +1.63% | 12,357,100 | 3兆425億 | -1.37% | 18.5 | 5.28 |
| 12/19 | 2,769 | 2,858 | 2,754 | 2,765 | +0.55% | 19,222,200 | 2兆9938億 | -3.08% | 18.21 | 5.2 |
| 12/18 | 2,750 | 2,805 | 2,712 | 2,750 | -2.2% | 12,862,700 | 2兆9775億 | -3.85% | 18.11 | 5.17 |
| 12/17 | 2,891 | 2,892 | 2,812 | 2,812 | -1.92% | 12,976,600 | 3兆447億 | -1.88% | 18.52 | 5.29 |
| 12/16 | 2,906 | 2,941 | 2,854 | 2,867 | -2.71% | 12,382,800 | 3兆1042億 | -0.1% | 18.88 | 5.39 |
| 12/15 | 2,852 | 2,957 | 2,834 | 2,947 | +0.55% | 12,257,800 | 3兆1908億 | +2.47% | 19.41 | 5.54 |
| 12/12 | 2,900 | 2,955 | 2,894 | 2,931 | +0.93% | 13,884,400 | 3兆1735億 | +1.77% | 19.3 | 5.51 |
| 12/11 | 2,974 | 2,990 | 2,873 | 2,904 | -3.26% | 17,246,100 | 3兆1443億 | +0.45% | 19.12 | 5.46 |
| 12/10 | 3,035 | 3,078 | 2,960 | 3,002 | -1.44% | 16,224,800 | 3兆2504億 | +3.52% | 19.77 | 5.65 |
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 | 286 200 9/11 | 163 114 4/1 | 21,907,200 31,296,000 8/27 | - | - | 2464億6574万 3/31 |
| 2011年 3月期 | 323 226 2/21 | 199 139 7/1 | 57,576,400 82,252,000 4/28 | 3315億5510万 | 2039億2106万 | 2978億1277万 3/31 |
| 2012年 3月期 | 317 222 8/2 | 229 160 9/26 | 20,650,000 29,500,000 4/4 | 3256億8687万 | 2347億2928万 | 3080億8218万 3/30 |
| 2013年 3月期 | 443 310 3/21 | 214 150 7/25 150 6/4 | 25,940,600 37,058,000 2/26 | 4547億8798万 | 2200億5870万 | 4210億4564万 3/29 |
| 2014年 3月期 | 737 516 1/20 | 373 261 4/2 | 28,217,000 40,310,000 5/23 | 7570億217万 | 3829億213万 | 6698億4881万 3/31 |
| 2015年 3月期 | 910 637 12/29 | 539 377 5/21 | 26,449,500 37,785,000 2/13 | 9853億1130万 | 5831億4342万 | 8643億6510万 3/31 |
| 2016年 3月期 | 871 610 6/2 | 220 154 2/12 | 42,039,900 60,057,000 10/22 | 9435億4772万 | 2382億712万 | 3674億6579万 3/31 |
| 2017年 3月期 | 517 362 3/30 362 3/2 | 273 191 4/8 | 40,245,100 57,493,000 10/25 | 5599億4143万 | 2954億3871万 | 5404億8290万 3/31 |
| 2018年 3月期 | 623 436 5/11 | 451 3,155 3/26 | 30,891,700 44,131,000 8/9 | 6744億460万 | 4880億1525万 | 5099億2455万 3/30 |
| 2019年 3月期 | 652 4,565 9/21 | 369 2,580 3/25 | 27,286,000 3,898,000 2/21 | 7061億1399万 | 3990億7428万 | 4104億1567万 3/29 |
| 2020年 3月期 | 413 2,884 2/10 2,890 1/14 | 156 1,093 3/19 | 38,311,700 5,473,100 8/8 | 4460億9698万 | 1690億6518万 | 1872億6797万 3/31 |
| 2021年 3月期 | 341 2,385 3/23 | 150 1,051 4/6 | 95,143,300 13,591,900 5/29 | 3689億1169万 | 1625億6863万 | 3337億1231万 3/31 |
| 2022年 3月期 | 436 3,050 6/4 | 286 2,004 4/21 | 44,169,300 6,309,900 5/14 | 4717億7385万 | 3099億7862万 | 4457億6417万 3/31 |
| 2023年 3月期 | 615 4,305 6/9 | 396 2,770 4/7 | 30,445,800 4,349,400 11/30 | 6658億9720万 | 4284億6347万 | 5019億7473万 3/31 |
| 2024年 3月期 | 591 4,136 3/29 | 354 2,480 12/14 | 133,511,000 19,073,000 9/12 | 6397億5628万 | 3836億628万 | 6208億6481万 3/29 |
| 2025年 3月期 | 1,733 12,130 3/18 | 495 3,466 4/26 | 189,484,400 27,069,200 2/7 | 1兆8762億 | 5361億2072万 | 1兆5617億 3/31 |
| 2026年 3月期 | 4,698 2/10 | 1,208 8,455 4/7 | 120,127,000 17,161,000 4/9 | 5兆868億 | 1兆3078億 | 3兆3267億 3/31 |
| 最新 | 2,833 2026/5/13 | 20,584,400 | 3兆674億 | |||
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。
