本田技研工業（7267）の時価総額の推移
- 2010年3月31日
- 6兆549億
- 2011年3月31日
- 5兆6625億
- 2012年3月30日
- 5兆6951億
- 2013年3月29日
- 6兆4396億
- 2014年3月31日
- 6兆5477億
- 2015年3月31日
- 7兆343億
- 2016年3月31日
- 5兆5636億
- 2017年3月31日
- 6兆394億
- 2018年3月30日
- 6兆5084億
- 2019年3月29日
- 5兆2681億
- 2020年3月31日
- 4兆1956億
- 2021年3月31日
- 5兆7290億
- 2022年3月31日
- 5兆9631億
- 2023年3月31日
- 5兆8418億
- 2024年3月29日
- 9兆1314億
- 2025年3月31日
- 5兆8373億
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,319 | 1,352 | 1,316 | 1,340 | +1.52% | 31,133,700 | 6兆742億 | -6.56% | - | 0.34 |
| 03/26 | 1,310 | 1,322 | 1,307 | 1,320 | +0.46% | 16,891,900 | 5兆9835億 | -8.59% | - | 0.33 |
| 03/25 | 1,322 | 1,334 | 1,306 | 1,314 | +1% | 20,453,000 | 5兆9563億 | -9.63% | - | 0.33 |
| 03/24 | 1,308 | 1,310 | 1,285 | 1,301 | +1.32% | 19,876,100 | 5兆8974億 | -11.07% | - | 0.33 |
| 03/23 | 1,287 | 1,290 | 1,258 | 1,284 | -1.38% | 27,437,400 | 5兆8203億 | -12.95% | - | 0.32 |
| 03/19 | 1,328 | 1,328 | 1,295 | 1,302 | -3.2% | 49,387,200 | 5兆9019億 | -12.56% | - | 0.33 |
| 03/18 | 1,337 | 1,349 | 1,337 | 1,345 | +0.22% | 17,885,200 | 6兆968億 | -10.51% | - | 0.34 |
| 03/17 | 1,339 | 1,348 | 1,332 | 1,342 | -0.22% | 18,735,100 | 6兆832億 | -11.42% | - | 0.34 |
| 03/16 | 1,355 | 1,374 | 1,338 | 1,345 | -1.68% | 28,599,800 | 6兆968億 | -12.03% | - | 0.34 |
| 03/13 | 1,364 | 1,385 | 1,351 | 1,368 | -5.59% | 63,381,600 | 6兆2011億 | -11.23% | - | 0.35 |
| 03/12 | 1,459 | 1,460 | 1,434 | 1,449 | -1.23% | 19,333,700 | 6兆5683億 | -6.52% | - | 0.37 |
| 03/11 | 1,485 | 1,497 | 1,467 | 1,467 | 0% | 17,715,300 | 6兆6499億 | -5.72% | - | 0.37 |
| 03/10 | 1,465 | 1,477 | 1,455 | 1,467 | +0.89% | 22,955,900 | 6兆6499億 | -5.9% | - | 0.37 |
| 03/09 | 1,414 | 1,465 | 1,410 | 1,454 | -0.55% | 34,420,500 | 6兆5909億 | -6.97% | - | 0.37 |
| 03/06 | 1,432 | 1,462 | 1,432 | 1,462 | +2.09% | 17,523,800 | 6兆6272億 | -6.64% | - | 0.37 |
| 03/05 | 1,477 | 1,482 | 1,432 | 1,432 | -1.31% | 39,460,400 | 6兆4912億 | -8.67% | - | 0.36 |
| 03/04 | 1,480 | 1,486 | 1,444 | 1,451 | -2.68% | 34,646,000 | 6兆5773億 | -7.7% | - | 0.37 |
| 03/03 | 1,545 | 1,547 | 1,491 | 1,491 | -3.99% | 34,432,100 | 6兆7587億 | -5.39% | - | 0.38 |
| 03/02 | 1,552 | 1,554 | 1,527 | 1,553 | -2.02% | 26,680,300 | 7兆397億 | -1.77% | - | 0.39 |
| 02/27 | 1,575 | 1,585 | 1,560 | 1,585 | +1.54% | 16,616,700 | 8兆3688億 | +0.06% | - | 0.4 |
| 02/26 | 1,558 | 1,582 | 1,551 | 1,561 | +0.77% | 14,910,400 | 8兆2420億 | -1.51% | - | 0.39 |
| 02/25 | 1,552 | 1,557 | 1,544 | 1,549 | +0.39% | 15,032,800 | 8兆1787億 | -2.39% | - | 0.39 |
| 02/24 | 1,556 | 1,558 | 1,539 | 1,543 | 0% | 16,072,700 | 8兆1470億 | -2.96% | - | 0.39 |
| 02/20 | 1,573 | 1,574 | 1,543 | 1,543 | -2.47% | 19,002,400 | 8兆1470億 | -3.2% | - | 0.39 |
| 02/19 | 1,580 | 1,597 | 1,573 | 1,582 | -0.06% | 13,364,600 | 8兆3529億 | -1% | - | 0.4 |
| 02/18 | 1,588 | 1,594 | 1,574 | 1,583 | +0.76% | 11,565,500 | 8兆3582億 | -1.06% | - | 0.4 |
| 02/17 | 1,580 | 1,594 | 1,571 | 1,571 | +0.96% | 13,335,400 | 8兆2948億 | -1.87% | - | 0.4 |
| 02/16 | 1,600 | 1,603 | 1,556 | 1,556 | -2.81% | 22,176,600 | 8兆2156億 | -2.81% | - | 0.39 |
| 02/13 | 1,600 | 1,619 | 1,592 | 1,601 | -0.62% | 21,236,200 | 8兆4532億 | +0.06% | - | 0.4 |
| 02/12 | 1,605 | 1,629 | 1,601 | 1,611 | -3.53% | 24,942,400 | 8兆5060億 | +0.88% | - | 0.41 |
| 02/10 | 1,621 | 1,673 | 1,620 | 1,670 | +2.14% | 19,984,000 | 8兆8176億 | +4.64% | - | 0.42 |
| 02/09 | 1,719 | 1,722 | 1,631 | 1,635 | -3.37% | 23,686,900 | 8兆6328億 | +2.77% | - | 0.41 |
| 02/06 | 1,640 | 1,692 | 1,632 | 1,692 | +3.17% | 21,363,600 | 8兆9337億 | +6.62% | - | 0.43 |
| 02/05 | 1,645 | 1,661 | 1,624 | 1,640 | +1.67% | 17,169,200 | 8兆6592億 | +3.73% | - | 0.41 |
| 02/04 | 1,590 | 1,622 | 1,578 | 1,613 | +2.22% | 14,398,000 | 8兆5166億 | +2.28% | - | 0.41 |
| 02/03 | 1,562 | 1,580 | 1,556 | 1,578 | +1.02% | 14,097,900 | 8兆3318億 | +0.19% | - | 0.4 |
| 02/02 | 1,595 | 1,595 | 1,548 | 1,562 | +0.45% | 14,746,500 | 8兆2473億 | -0.76% | - | 0.39 |
| 01/30 | 1,539 | 1,562 | 1,536 | 1,555 | +1.44% | 15,810,200 | 8兆2104億 | -1.21% | - | 0.39 |
| 01/29 | 1,506 | 1,535 | 1,498 | 1,533 | +2.2% | 15,788,300 | 8兆942億 | -2.67% | - | 0.39 |
| 01/28 | 1,530 | 1,531 | 1,500 | 1,500 | -2.34% | 22,410,700 | 7兆9200億 | -4.82% | - | 0.38 |
| 01/27 | 1,552 | 1,552 | 1,536 | 1,536 | -0.58% | 11,652,900 | 8兆1100億 | -2.66% | - | 0.39 |
| 01/26 | 1,551 | 1,573 | 1,545 | 1,545 | -4.39% | 21,701,100 | 8兆1576億 | -2.22% | - | 0.39 |
| 01/23 | 1,640 | 1,645 | 1,608 | 1,616 | -1.4% | 11,985,300 | 8兆5324億 | +2.21% | - | 0.41 |
| 01/22 | 1,636 | 1,650 | 1,629 | 1,639 | +1.93% | 12,992,000 | 8兆6539億 | +3.67% | - | 0.41 |
| 01/21 | 1,600 | 1,608 | 1,592 | 1,608 | -0.86% | 10,923,700 | 8兆4902億 | +1.77% | - | 0.41 |
| 01/20 | 1,627 | 1,637 | 1,616 | 1,622 | -0.31% | 8,617,300 | 8兆5641億 | +2.79% | - | 0.41 |
| 01/19 | 1,620 | 1,628 | 1,596 | 1,627 | -0.55% | 9,548,300 | 8兆5905億 | +3.24% | - | 0.41 |
| 01/16 | 1,629 | 1,648 | 1,624 | 1,636 | -0.91% | 9,759,100 | 8兆6380億 | +4.07% | - | 0.41 |
| 01/15 | 1,617 | 1,658 | 1,606 | 1,651 | +1.23% | 16,787,100 | 8兆7172億 | +5.29% | - | 0.42 |
| 01/14 | 1,611 | 1,643 | 1,601 | 1,631 | +1.68% | 16,260,500 | 8兆6116億 | +4.35% | - | 0.41 |
| 01/13 | 1,590 | 1,607 | 1,587 | 1,604 | +2.04% | 20,598,000 | 8兆4691億 | +2.89% | - | 0.4 |
| 01/09 | 1,560 | 1,584 | 1,557 | 1,572 | +3.08% | 20,042,200 | 8兆3001億 | +1.09% | - | 0.4 |
| 01/08 | 1,530 | 1,530 | 1,518 | 1,525 | -0.46% | 15,188,100 | 8兆520億 | -1.8% | - | 0.38 |
| 01/07 | 1,534 | 1,539 | 1,521 | 1,532 | -2.17% | 21,548,300 | 8兆889億 | -1.35% | - | 0.39 |
| 01/06 | 1,565 | 1,589 | 1,562 | 1,566 | +0.51% | 13,100,100 | 8兆2684億 | +0.71% | - | 0.4 |
| 01/05 | 1,550 | 1,575 | 1,546 | 1,558 | +1.43% | 17,380,400 | 8兆2262億 | +0.19% | - | 0.39 |
| 2025 | ||||||||||
| 12/30 | 1,533 | 1,537 | 1,523 | 1,536 | -0.32% | 10,606,400 | 8兆1100億 | -1.22% | - | 0.48 |
| 12/29 | 1,540 | 1,544 | 1,532 | 1,541 | 0% | 11,842,800 | 8兆1364億 | -0.9% | - | 0.48 |
| 12/26 | 1,555 | 1,559 | 1,539 | 1,541 | -1.22% | 11,317,000 | 8兆1364億 | -0.9% | - | 0.48 |
| 12/25 | 1,560 | 1,565 | 1,554 | 1,560 | +0.39% | 5,019,400 | 8兆2368億 | +0.39% | - | 0.49 |
| 12/24 | 1,568 | 1,569 | 1,554 | 1,554 | -0.64% | 6,954,300 | 8兆2051億 | +0.13% | - | 0.49 |
| 12/23 | 1,579 | 1,584 | 1,555 | 1,564 | -1.14% | 8,761,800 | 8兆2579億 | +0.9% | - | 0.49 |
| 12/22 | 1,573 | 1,595 | 1,573 | 1,582 | +1.61% | 9,871,300 | 8兆3529億 | +2.2% | - | 0.49 |
| 12/19 | 1,536 | 1,562 | 1,536 | 1,557 | +0.91% | 24,504,100 | 8兆2209億 | +0.65% | - | 0.49 |
| 12/18 | 1,585 | 1,587 | 1,534 | 1,543 | -2.53% | 13,318,100 | 8兆1470億 | -0.26% | - | 0.48 |
| 12/17 | 1,579 | 1,587 | 1,568 | 1,583 | -0.13% | 8,402,300 | 8兆3582億 | +2.33% | - | 0.49 |
| 12/16 | 1,620 | 1,625 | 1,585 | 1,585 | -1.55% | 12,485,100 | 8兆3688億 | +2.59% | - | 0.49 |
| 12/15 | 1,603 | 1,611 | 1,597 | 1,610 | +0.63% | 10,523,400 | 8兆5008億 | +4.41% | - | 0.5 |
| 12/12 | 1,584 | 1,606 | 1,577 | 1,600 | +1.78% | 15,940,500 | 8兆4480億 | +3.83% | - | 0.5 |
| 12/11 | 1,587 | 1,592 | 1,557 | 1,572 | -0.25% | 10,846,400 | 8兆3001億 | +2.14% | - | 0.49 |
| 12/10 | 1,580 | 1,605 | 1,568 | 1,576 | +3.34% | 23,848,000 | 8兆3212億 | +2.4% | - | 0.49 |
| 12/09 | 1,527 | 1,528 | 1,517 | 1,525 | -0.26% | 9,104,800 | 8兆520億 | -0.97% | - | 0.48 |
| 12/08 | 1,530 | 1,530 | 1,512 | 1,529 | +0.59% | 10,528,700 | 8兆731億 | -0.78% | - | 0.48 |
| 12/05 | 1,520 | 1,530 | 1,508 | 1,520 | -1.81% | 12,458,400 | 8兆256億 | -1.55% | - | 0.47 |
| 12/04 | 1,515 | 1,552 | 1,511 | 1,548 | +2.93% | 12,850,700 | 8兆1734億 | +0.13% | - | 0.48 |
| 12/03 | 1,510 | 1,518 | 1,502 | 1,504 | -0.73% | 10,492,800 | 7兆9411億 | -2.84% | - | 0.47 |
| 12/02 | 1,535 | 1,538 | 1,514 | 1,515 | -1.3% | 8,895,300 | 7兆9992億 | -2.45% | - | 0.47 |
| 12/01 | 1,571 | 1,571 | 1,530 | 1,535 | -2.35% | 11,433,600 | 8兆1048億 | -1.35% | - | 0.48 |
| 11/28 | 1,566 | 1,579 | 1,560 | 1,572 | +0.9% | 10,215,700 | 8兆3001億 | +0.9% | - | 0.49 |
| 11/27 | 1,566 | 1,571 | 1,553 | 1,558 | -0.76% | 10,112,700 | 8兆2262億 | -0.13% | - | 0.49 |
| 11/26 | 1,559 | 1,579 | 1,548 | 1,570 | +1.82% | 14,425,500 | 8兆2896億 | +0.64% | - | 0.49 |
| 11/25 | 1,539 | 1,557 | 1,535 | 1,542 | +0.19% | 11,967,800 | 8兆1417億 | -1.15% | - | 0.48 |
| 11/21 | 1,507 | 1,552 | 1,506 | 1,539 | +1.65% | 47,530,100 | 8兆1259億 | -1.28% | - | 0.48 |
| 11/20 | 1,520 | 1,526 | 1,504 | 1,514 | +0.07% | 14,241,000 | 7兆9939億 | -2.89% | - | 0.47 |
| 11/19 | 1,508 | 1,521 | 1,501 | 1,513 | +1.41% | 11,830,200 | 7兆9886億 | -3.01% | - | 0.47 |
| 11/18 | 1,512 | 1,519 | 1,492 | 1,492 | -1.65% | 13,890,500 | 7兆8777億 | -4.48% | - | 0.47 |
| 11/17 | 1,539 | 1,544 | 1,515 | 1,517 | -2.57% | 11,882,000 | 8兆97億 | -3.01% | - | 0.47 |
| 11/14 | 1,560 | 1,564 | 1,540 | 1,557 | -0.51% | 10,980,200 | 8兆2209億 | -0.57% | - | 0.49 |
| 11/13 | 1,545 | 1,565 | 1,545 | 1,565 | +1.29% | 9,914,900 | 8兆2632億 | -0.19% | - | 0.49 |
| 11/12 | 1,539 | 1,563 | 1,535 | 1,545 | +1.38% | 14,337,400 | 8兆1576億 | -1.53% | - | 0.48 |
| 11/11 | 1,510 | 1,527 | 1,503 | 1,524 | +0.86% | 15,642,500 | 8兆467億 | -2.99% | - | 0.48 |
| 11/10 | 1,505 | 1,532 | 1,503 | 1,511 | -4.67% | 28,707,200 | 7兆9780億 | -3.82% | - | 0.47 |
| 11/07 | 1,566 | 1,591 | 1,554 | 1,585 | +1.8% | 15,210,000 | 8兆3688億 | +0.89% | - | 0.49 |
| 11/06 | 1,580 | 1,582 | 1,554 | 1,557 | -0.26% | 15,774,100 | 8兆2209億 | -0.7% | - | 0.49 |
| 11/05 | 1,594 | 1,595 | 1,543 | 1,561 | -1.82% | 16,691,600 | 8兆2420億 | -0.38% | - | 0.49 |
| 11/04 | 1,579 | 1,600 | 1,551 | 1,590 | +1.92% | 16,481,300 | 8兆3952億 | +1.47% | - | 0.5 |
| 10/31 | 1,589 | 1,590 | 1,556 | 1,560 | -2.19% | 15,680,900 | 8兆2368億 | -0.57% | - | 0.49 |
| 10/30 | 1,586 | 1,595 | 1,570 | 1,595 | +0.69% | 41,396,000 | 8兆4216億 | +1.4% | - | 0.5 |
| 10/29 | 1,599 | 1,606 | 1,579 | 1,584 | -0.81% | 8,781,000 | 8兆3635億 | +0.57% | - | 0.49 |
| 10/28 | 1,629 | 1,629 | 1,596 | 1,597 | -1.36% | 10,455,900 | 8兆4321億 | +1.2% | - | 0.5 |
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 | 1,137 3,410 1/15 | 767 2,300 7/9 | 70,229,100 23,409,700 7/30 | - | - | 6兆549億 3/31 |
| 2011年 3月期 | 1,248 3,745 2/17 | 823 2,470 7/6 | 66,365,400 22,121,800 6/11 | 6兆8714億 | 4兆5320億 | 5兆6625億 3/31 |
| 2012年 3月期 | 1,100 3,300 3/15 | 709 2,127 11/22 | 44,729,700 14,909,900 4/5 | 6兆549億 | 3兆9026億 | 5兆6951億 3/30 |
| 2013年 3月期 | 1,277 3,830 3/15 | 765 2,294 10/11 | 54,236,100 18,078,700 3/8 | 7兆273億 | 4兆2090億 | 6兆4396億 3/29 |
| 2014年 3月期 | 1,468 4,405 5/23 | 1,117 3,350 4/2 | 53,798,400 17,932,800 5/23 | 8兆824億 | 6兆1466億 | 6兆5477億 3/31 |
| 2015年 3月期 | 1,390 4,170 3/17 | 1,080 3,239 10/29 | 39,252,000 13,084,000 11/11 | 7兆5536億 | 5兆8672億 | 7兆343億 3/31 |
| 2016年 3月期 | 1,500 4,499 8/6 | 909 2,726 2/12 | 48,553,500 16,184,500 8/3 | 8兆1496億 | 4兆9379億 | 5兆5636億 3/31 |
| 2017年 3月期 | 1,225 3,675 2/13 | 806 2,417 7/6 | 36,974,400 12,324,800 11/9 | 6兆6569億 | 4兆3782億 | 6兆394億 3/31 |
| 2018年 3月期 | 1,384 4,151 1/10 | 1,000 3,001 8/21 3,000 8/18 | 36,795,000 12,265,000 5/31 | 7兆5192億 | 5兆4360億 | 6兆5084億 3/30 |
| 2019年 3月期 | 1,279 3,836 4/27 | 911 2,733 12/26 | 36,969,600 12,323,200 5/31 | 6兆9486億 | 4兆9506億 | 5兆2681億 3/29 |
| 2020年 3月期 | 1,086 3,259 12/17 | 707 2,120 3/17 | 42,752,700 14,250,900 3/13 | 5兆9034億 | 3兆8402億 | 4兆1956億 3/31 |
| 2021年 3月期 | 1,158 3,475 3/19 | 712 2,136 4/3 | 38,541,000 12,847,000 11/9 | 6兆2947億 | 3兆8692億 | 5兆7290億 3/31 |
| 2022年 3月期 | 1,241 3,723 2/17 3,724 2/16 | 1,014 3,043 3/8 | 37,061,700 12,353,900 5/27 | 6兆7439億 | 5兆5121億 | 5兆9631億 3/31 |
| 2023年 3月期 | 1,252 3,755 8/30 | 997 2,991 1/16 | 30,403,500 10,134,500 11/10 | 6兆8019億 | 5兆4179億 | 5兆8418億 3/31 |
| 2024年 3月期 | 1,960 3/22 | 1,144 3,433 4/7 | 46,445,700 15,481,900 5/31 | 10兆3488億 | 6兆2186億 | 9兆1314億 3/29 |
| 2025年 3月期 | 1,913 4/1 | 1,214 12/19 | 158,482,300 12/24 | 10兆1006億 | 6兆4099億 | 5兆8373億 3/31 |
| 最新 | 1,340 2026/3/27 | 31,133,700 | 6兆742億 | |||
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。
