- 7242
- 2026/10/27
- 時価
- 1895億円
- PER 予
- 11.74倍
- 2010年以降
- 赤字-120.11倍
（2010-2026年） - PBR
- 0.81倍
- 2010年以降
- 0.38-1.87倍
（2010-2026年） - 配当 予
- 3.47%
- ROE 予
- 6.86%
- ROA 予
- 3.17%
- 資料
- Link
- CSV,JSON
カヤバ（7242）の時価総額の推移
- 2010年3月31日
- 775億9843万
- 2011年3月31日
- 1498億4524万
- 2012年3月30日
- 1123億8393万
- 2013年3月29日
- 1030億1860万
- 2014年3月31日
- 1119億1172万
- 2015年3月31日
- 1134億3775万
- 2016年3月31日
- 858億3956万
- 2017年3月31日
- 1486億7741万
- 2018年3月30日
- 1290億4978万
- 2019年3月29日
- 694億2749万
- 2020年3月31日
- 528億7444万
- 2021年3月31日
- 772億4069万
- 2022年3月31日
- 760億1323万
- 2023年3月31日
- 1027億949万
- 2024年3月29日
- 1295億1290万
- 2025年3月31日
- 1408億3598万
- 2026年3月31日
- 1789億8137万
2026/06/02～2026/10/27
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 | ||||||||||
| 10/27 | 1,559 | 1,562 | 1,544 | 1,556 | +0.45% | 214,600 | - | -0.32% | - | - |
| 10/26 | 1,540 | 1,562 | 1,530 | 1,549 | +0.58% | 207,100 | - | -0.77% | - | - |
| 10/23 | 1,550 | 1,559 | 1,520 | 1,540 | -0.71% | 304,100 | - | -1.35% | - | - |
| 10/22 | 1,550 | 1,559 | 1,544 | 1,551 | -0.19% | 162,700 | - | -0.7% | - | - |
| 10/21 | 1,580 | 1,580 | 1,542 | 1,554 | -0.13% | 261,700 | - | -0.51% | - | - |
| 10/20 | 1,585 | 1,596 | 1,551 | 1,556 | -1.89% | 230,300 | - | -0.32% | - | - |
| 10/19 | 1,585 | 1,593 | 1,575 | 1,586 | +0.06% | 201,900 | - | +1.6% | - | - |
| 10/16 | 1,577 | 1,589 | 1,573 | 1,585 | +1.34% | 201,500 | - | +1.6% | - | - |
| 10/15 | 1,564 | 1,569 | 1,534 | 1,564 | -0.19% | 481,700 | - | +0.19% | - | - |
| 10/14 | 1,583 | 1,587 | 1,563 | 1,567 | -1.26% | 256,900 | - | +0.32% | - | - |
| 10/13 | 1,579 | 1,594 | 1,564 | 1,587 | +1.6% | 299,900 | - | +1.47% | - | - |
| 10/09 | 1,569 | 1,572 | 1,542 | 1,562 | +1.03% | 437,600 | - | -0.19% | - | - |
| 10/08 | 1,569 | 1,570 | 1,543 | 1,546 | -1.47% | 328,300 | - | -1.28% | - | - |
| 10/07 | 1,570 | 1,592 | 1,563 | 1,569 | -0.88% | 383,200 | - | 0% | - | - |
| 10/06 | 1,555 | 1,583 | 1,532 | 1,583 | +2.73% | 315,600 | - | +0.89% | - | - |
| 10/05 | 1,516 | 1,541 | 1,508 | 1,541 | +1.78% | 263,000 | - | -1.72% | - | - |
| 10/02 | 1,544 | 1,544 | 1,508 | 1,514 | -2.64% | 229,900 | - | -3.51% | - | - |
| 10/01 | 1,551 | 1,558 | 1,539 | 1,555 | -0.26% | 342,800 | - | -1.02% | - | - |
| 10/01 | 株式分割 1→3 | |||||||||
| 09/30 | 1,540 | 1,561 | 1,512 | 1,559 | +3.11% | 486,800 | - | -0.83% | - | - |
| 09/29 | 1,525 | 1,540 | 1,502 | 1,512 | -3.9% | 318,300 | - | -3.82% | - | - |
| 09/28 | 1,582 | 1,587 | 1,570 | 1,573 | +0.11% | 282,000 | - | -0.04% | - | - |
| 09/25 | 1,582 | 1,592 | 1,565 | 1,572 | -0.63% | 299,700 | - | -0.02% | - | - |
| 09/24 | 1,583 | 1,597 | 1,582 | 1,582 | -0.11% | 303,300 | - | +0.68% | - | - |
| 09/18 | 1,587 | 1,598 | 1,572 | 1,583 | -0.21% | 1,107,300 | - | +0.91% | - | - |
| 09/17 | 1,550 | 1,587 | 1,547 | 1,587 | +1.82% | 389,100 | - | +1.19% | - | - |
| 09/16 | 1,558 | 1,567 | 1,552 | 1,558 | +0.54% | 162,000 | - | -0.43% | - | - |
| 09/15 | 1,553 | 1,560 | 1,543 | 1,550 | +0.22% | 165,600 | - | -0.83% | - | - |
| 09/14 | 1,550 | 1,550 | 1,535 | 1,547 | -0.43% | 170,700 | - | -0.98% | - | - |
| 09/11 | 1,515 | 1,553 | 1,507 | 1,553 | +1.08% | 296,400 | - | -0.49% | - | - |
| 09/10 | 1,547 | 1,547 | 1,525 | 1,537 | -1.07% | 320,700 | - | -1.43% | - | - |
| 09/09 | 1,545 | 1,565 | 1,538 | 1,553 | +0.11% | 143,400 | - | -0.24% | - | - |
| 09/08 | 1,592 | 1,595 | 1,550 | 1,552 | -3.62% | 228,600 | - | -0.09% | - | - |
| 09/07 | 1,593 | 1,625 | 1,585 | 1,610 | +0.42% | 375,000 | - | +3.8% | - | - |
| 09/04 | 1,613 | 1,622 | 1,588 | 1,603 | -1.23% | 459,300 | - | +3.64% | - | - |
| 09/03 | 1,610 | 1,637 | 1,593 | 1,623 | +2.2% | 404,100 | - | +5.27% | - | - |
| 09/02 | 1,590 | 1,597 | 1,558 | 1,588 | -1.45% | 390,000 | - | +3.27% | - | - |
| 09/01 | 1,583 | 1,612 | 1,583 | 1,612 | +0.83% | 337,800 | - | +5.06% | - | - |
| 08/31 | 1,580 | 1,600 | 1,577 | 1,598 | +1.37% | 383,700 | - | +4.53% | - | - |
| 08/28 | 1,558 | 1,583 | 1,558 | 1,577 | +1.18% | 280,500 | - | +3.52% | - | - |
| 08/27 | 1,558 | 1,565 | 1,545 | 1,558 | -0.64% | 321,900 | - | +2.66% | - | - |
| 08/26 | 1,558 | 1,573 | 1,557 | 1,568 | 0% | 246,900 | - | +3.66% | - | - |
| 08/25 | 1,582 | 1,585 | 1,558 | 1,568 | 0% | 213,300 | - | +4.07% | - | - |
| 08/24 | 1,575 | 1,583 | 1,565 | 1,568 | +0.21% | 241,200 | - | +4.49% | - | - |
| 08/21 | 1,560 | 1,572 | 1,557 | 1,565 | +0.64% | 231,000 | - | +4.75% | - | - |
| 08/20 | 1,543 | 1,562 | 1,537 | 1,555 | +1.41% | 246,900 | - | +4.5% | - | - |
| 08/19 | 1,537 | 1,550 | 1,525 | 1,533 | -0.86% | 267,900 | - | +3.53% | - | - |
| 08/18 | 1,533 | 1,557 | 1,527 | 1,547 | +0.76% | 198,000 | - | +4.86% | - | - |
| 08/17 | 1,550 | 1,557 | 1,535 | 1,535 | -0.65% | 198,000 | - | +4.56% | - | - |
| 08/14 | 1,512 | 1,555 | 1,512 | 1,545 | +1.98% | 197,100 | - | +5.75% | - | - |
| 08/13 | 1,520 | 1,532 | 1,505 | 1,515 | +0.22% | 195,600 | - | +4.2% | - | - |
| 08/12 | 1,557 | 1,558 | 1,507 | 1,512 | -1.63% | 227,700 | - | +4.32% | - | - |
| 08/10 | 1,537 | 1,557 | 1,525 | 1,537 | +1.43% | 287,100 | - | +6.34% | - | - |
| 08/07 | 1,485 | 1,572 | 1,485 | 1,515 | +1% | 569,400 | - | +5.43% | - | - |
| 08/06 | 1,478 | 1,510 | 1,470 | 1,500 | +1.47% | 323,700 | - | +4.97% | - | - |
| 08/05 | 1,473 | 1,483 | 1,460 | 1,478 | +1.03% | 268,800 | - | +4.03% | - | - |
| 08/04 | 1,480 | 1,493 | 1,448 | 1,463 | -1.9% | 256,500 | - | +3.56% | - | - |
| 08/03 | 1,485 | 1,497 | 1,447 | 1,492 | -1% | 346,500 | - | +6.09% | - | - |
| 07/31 | 1,523 | 1,523 | 1,483 | 1,507 | +0.44% | 357,900 | - | +7.77% | - | - |
| 07/30 | 1,517 | 1,523 | 1,492 | 1,500 | -1.21% | 301,200 | - | +7.99% | - | - |
| 07/29 | 1,470 | 1,518 | 1,457 | 1,518 | +2.47% | 581,400 | - | +10.02% | - | - |
| 07/28 | 1,495 | 1,497 | 1,473 | 1,482 | -1% | 374,700 | - | +8.15% | - | - |
| 07/27 | 1,447 | 1,497 | 1,447 | 1,497 | +4.3% | 318,300 | - | +9.81% | - | - |
| 07/24 | 1,430 | 1,440 | 1,417 | 1,435 | -0.81% | 222,300 | - | +5.83% | - | - |
| 07/23 | 1,438 | 1,450 | 1,438 | 1,447 | +0.58% | 160,200 | - | +7.08% | - | - |
| 07/22 | 1,445 | 1,452 | 1,433 | 1,438 | +0.47% | 169,200 | - | +6.94% | - | - |
| 07/21 | 1,417 | 1,450 | 1,408 | 1,432 | +2.38% | 435,900 | - | +6.84% | - | - |
| 07/17 | 1,395 | 1,412 | 1,378 | 1,398 | -0.83% | 280,800 | - | +4.74% | - | - |
| 07/16 | 1,408 | 1,417 | 1,395 | 1,410 | +0.12% | 257,400 | - | +5.94% | - | - |
| 07/15 | 1,393 | 1,408 | 1,377 | 1,408 | +2.18% | 288,300 | - | +6.21% | - | - |
| 07/14 | 1,385 | 1,390 | 1,368 | 1,378 | +0.12% | 250,200 | - | +4.26% | - | - |
| 07/13 | 1,382 | 1,387 | 1,363 | 1,377 | +0.36% | 231,900 | - | +4.37% | - | - |
| 07/10 | 1,367 | 1,375 | 1,357 | 1,372 | +0.86% | 283,800 | - | +4.23% | - | - |
| 07/09 | 1,370 | 1,373 | 1,345 | 1,360 | -1.45% | 315,900 | - | +3.5% | - | - |
| 07/08 | 1,385 | 1,385 | 1,365 | 1,380 | -1.08% | 255,000 | - | +5.1% | - | - |
| 07/07 | 1,398 | 1,413 | 1,385 | 1,395 | 0% | 274,500 | - | +6.41% | - | - |
| 07/06 | 1,353 | 1,398 | 1,352 | 1,395 | +3.72% | 325,200 | - | +6.57% | - | - |
| 07/03 | 1,333 | 1,350 | 1,328 | 1,345 | +1.13% | 273,600 | - | +2.99% | - | - |
| 07/02 | 1,285 | 1,332 | 1,285 | 1,330 | +3.5% | 399,900 | - | +1.84% | - | - |
| 07/01 | 1,298 | 1,300 | 1,285 | 1,285 | -0.13% | 281,400 | - | -1.68% | - | - |
| 06/30 | 1,305 | 1,310 | 1,282 | 1,287 | 0% | 378,900 | - | -1.71% | - | - |
| 06/29 | 1,293 | 1,295 | 1,273 | 1,287 | -0.13% | 312,900 | - | -1.86% | - | - |
| 06/26 | 1,282 | 1,292 | 1,267 | 1,288 | +1.05% | 356,400 | - | -1.88% | - | - |
| 06/25 | 1,282 | 1,283 | 1,260 | 1,275 | +0.39% | 254,100 | - | -2.97% | - | - |
| 06/24 | 1,268 | 1,278 | 1,255 | 1,270 | -0.52% | 272,100 | - | -3.5% | - | - |
| 06/23 | 1,317 | 1,317 | 1,267 | 1,277 | -2.54% | 438,000 | - | -3.06% | - | - |
| 06/22 | 1,315 | 1,318 | 1,305 | 1,310 | -0.38% | 294,600 | - | -0.83% | - | - |
| 06/19 | 1,318 | 1,322 | 1,298 | 1,315 | +0.38% | 528,300 | - | -0.53% | - | - |
| 06/18 | 1,308 | 1,320 | 1,302 | 1,310 | +0.13% | 253,200 | - | -1.13% | - | - |
| 06/17 | 1,318 | 1,322 | 1,305 | 1,308 | +0.26% | 217,800 | - | -1.48% | - | - |
| 06/16 | 1,310 | 1,318 | 1,303 | 1,305 | -1.01% | 209,400 | - | -2.47% | - | - |
| 06/15 | 1,310 | 1,335 | 1,308 | 1,318 | +2.46% | 214,500 | - | -2.2% | - | - |
| 06/12 | 1,292 | 1,302 | 1,280 | 1,287 | +0.39% | 289,800 | - | -5.11% | - | - |
| 06/11 | 1,272 | 1,290 | 1,258 | 1,282 | -1.66% | 358,500 | - | -6.11% | - | - |
| 06/10 | 1,337 | 1,337 | 1,293 | 1,303 | -0.76% | 406,200 | - | -5.21% | - | - |
| 06/09 | 1,333 | 1,350 | 1,308 | 1,313 | +0.13% | 388,200 | - | -4.97% | - | - |
| 06/08 | 1,300 | 1,317 | 1,283 | 1,312 | -0.88% | 386,100 | - | -5.57% | - | - |
| 06/05 | 1,312 | 1,327 | 1,303 | 1,323 | +0.51% | 324,600 | - | -5.21% | - | - |
| 06/04 | 1,333 | 1,333 | 1,312 | 1,317 | -1.99% | 224,700 | - | -6.09% | - | - |
| 06/03 | 1,343 | 1,362 | 1,337 | 1,343 | 0% | 345,000 | - | -4.66% | - | - |
| 06/02 | 1,310 | 1,343 | 1,297 | 1,343 | +2.41% | 638,700 | - | -5% | - | - |
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 | 593 356 3/31 | 212 127 4/1 | 6,675,600 11,126,000 4/3 | 793億8230万 | - | 775億9843万 3/31 |
| 2011年 3月期 | 1,242 745 2/16 745 2/15 | 515 309 6/10 | 4,340,400 7,234,000 8/6 | 1661億2308万 | 689億205万 | 1498億4524万 3/31 |
| 2012年 3月期 | 1,150 690 5/10 | 555 333 12/19 | 4,459,200 7,432,000 5/11 | 1538億5896万 | 742億5367万 | 1123億8393万 3/30 |
| 2013年 3月期 | 847 508 4/2 | 408 245 10/11 | 2,320,200 3,867,000 5/14 | 1132億7587万 | 546億3108万 | 1030億1860万 3/29 |
| 2014年 3月期 | 1,125 675 5/21 | 670 402 3/27 | 8,088,600 13,481,000 12/17 | 1505億1420万 | 1035億869万 | 1119億1172万 3/31 |
| 2015年 3月期 | 872 523 12/8 | 633 380 5/21 | 2,542,800 4,238,000 2/3 | 1346億6429万 | 978億4403万 | 1134億3775万 3/31 |
| 2016年 3月期 | 785 471 5/8 | 438 263 2/12 | 2,519,400 4,199,000 6/26 | 1212億7511万 | 677億1837万 | 858億3956万 3/31 |
| 2017年 3月期 | 1,077 646 3/10 | 497 298 4/6 | 2,775,000 4,625,000 2/9 | 1663億3486万 | 767億3032万 | 1486億7741万 3/31 |
| 2018年 3月期 | 1,230 7,380 10/31 | 784 4,705 3/26 | 3,751,200 6,252,000 5/10 | 1900億2342万 | 1211億4636万 | 1290億4978万 3/30 |
| 2019年 3月期 | 943 5,660 5/25 | 385 2,312 10/26 | 65,601,000 10,933,500 10/18 | 1457億3611万 | 595億3037万 | 694億2749万 3/29 |
| 2020年 3月期 | 616 3,695 11/11 | 285 1,712 3/17 | 4,310,400 718,400 5/14 | 951億4045万 | 440億8131万 | 528億7444万 3/31 |
| 2021年 3月期 | 558 3,350 3/18 | 282 1,692 8/3 | 5,581,800 930,300 2/10 | 862億5724万 | 435億6634万 | 772億4069万 3/31 |
| 2022年 3月期 | 697 4,180 6/7 | 427 2,563 3/9 | 5,240,400 873,400 5/14 | 1076億2844万 | 659億9322万 | 760億1323万 3/31 |
| 2023年 3月期 | 685 4,110 3/9 | 455 2,729 4/13 2,729 4/12 | 1,387,800 231,300 4/27 | 1058億2605万 | 702億6746万 | 1027億949万 3/31 |
| 2024年 3月期 | 885 5,310 3/6 | 650 3,900 4/6 | 4,255,200 709,200 11/30 | 1339億9429万 | 1004億1888万 | 1295億1290万 3/29 |
| 2025年 3月期 | 1,025 3,075 3/24 3,075 3/21 | 711 4,265 8/5 | 2,623,800 437,300 11/12 | 1551億9113万 | 1076億2442万 | 1408億3598万 3/31 |
| 2026年 3月期 | 1,773 5,320 2/26 | 833 2,500 4/7 | 2,801,400 933,800 5/26 | 2684億9328万 | 1261億7165万 | 1789億8137万 3/31 |
| 最新 | 1,556 2026/10/27 | 214,600 | 1895億1518万 | |||
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。
