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
08/17	1,685	1,721	1,677	1,687	+1.75%	25,630,300	7兆6471億	+5.57%	16.42	0.53
08/14	1,663	1,674	1,632	1,658	+0.61%	16,435,500	7兆5157億	+4.21%	16.14	0.52
08/13	1,668	1,678	1,644	1,648	-1.02%	12,460,000	7兆4703億	+3.91%	16.04	0.52
08/12	1,690	1,690	1,657	1,665	-1.6%	17,185,400	7兆5474億	+5.18%	16.2	0.52
08/10	1,683	1,694	1,649	1,692	+0.53%	15,323,700	7兆6698億	+7.09%	16.47	0.53
08/07	1,644	1,694	1,638	1,683	+2.87%	23,010,900	7兆6290億	+6.93%	16.38	0.53
08/06	1,645	1,677	1,618	1,636	0%	23,973,500	7兆4159億	+4.34%	15.92	0.52
08/05	1,598	1,636	1,581	1,636	+3.87%	22,124,900	7兆4159億	+4.8%	15.92	0.52
08/04	1,575	1,593	1,558	1,575	+0.51%	18,554,400	7兆1394億	+1.29%	15.33	0.5
08/03	1,599	1,599	1,538	1,567	-3.63%	19,396,800	7兆1032億	+1.03%	15.25	0.49
07/31	1,605	1,646	1,603	1,626	-2.63%	23,442,500	7兆3706億	+5.11%	15.83	0.51
07/30	1,688	1,688	1,643	1,670	-1.12%	21,607,300	7兆5701億	+8.58%	16.25	0.53
07/29	1,640	1,689	1,636	1,689	+4.78%	32,478,600	7兆6562億	+10.61%	16.44	0.53
07/28	1,590	1,616	1,578	1,612	+1.83%	19,445,800	7兆3071億	+6.4%	15.69	0.51
07/27	1,564	1,590	1,560	1,583	+3.06%	14,458,100	7兆1757億	+5.04%	15.41	0.5
07/24	1,544	1,550	1,531	1,536	-1.98%	9,983,700	6兆9626億	+2.33%	14.95	0.48
07/23	1,546	1,567	1,543	1,567	+0.51%	9,386,900	7兆1032億	+4.75%	15.25	0.49
07/22	1,552	1,567	1,539	1,559	+0.13%	11,814,100	7兆669億	+4.63%	15.17	0.49
07/21	1,510	1,561	1,510	1,557	+1.37%	17,780,100	7兆578億	+4.85%	15.15	0.49
07/17	1,540	1,551	1,522	1,536	-1.48%	16,604,800	6兆9626億	+3.71%	14.95	0.48
07/16	1,512	1,564	1,506	1,559	+3.11%	15,957,400	7兆669億	+5.62%	15.17	0.49
07/15	1,514	1,530	1,506	1,512	-0.13%	11,304,200	6兆8538億	+2.79%	14.72	0.48
07/14	1,522	1,547	1,511	1,514	+1.27%	19,873,500	6兆8629億	+3.13%	14.74	0.48
07/13	1,513	1,514	1,490	1,495	-0.07%	8,622,600	6兆7768億	+2.05%	14.55	0.47
07/10	1,525	1,525	1,495	1,496	-0.4%	12,499,300	6兆7813億	+2.26%	14.56	0.47
07/09	1,510	1,513	1,493	1,502	-1.51%	12,604,200	6兆8085億	+2.81%	14.62	0.47
07/08	1,551	1,555	1,521	1,525	-2.93%	16,470,800	6兆9128億	+4.38%	14.84	0.48
07/07	1,597	1,602	1,563	1,571	-1.75%	27,073,600	7兆1213億	+7.6%	15.29	0.49
07/06	1,572	1,604	1,567	1,599	+3.16%	24,491,500	7兆2482億	+10.12%	15.56	0.5
07/03	1,538	1,562	1,522	1,550	+1.51%	18,232,100	7兆261億	+7.34%	15.09	0.49
07/02	1,484	1,544	1,480	1,527	+3.67%	26,070,800	6兆9218億	+5.97%	14.86	0.48
07/01	1,488	1,495	1,465	1,473	-0.47%	16,878,100	6兆6771億	+2.51%	14.34	0.46
06/30	1,480	1,492	1,468	1,480	+0.27%	20,049,400	6兆7088億	+3.14%	14.4	0.47
06/29	1,469	1,483	1,452	1,476	+1.79%	30,893,200	6兆6907億	+3.07%	14.37	0.46
06/26	1,422	1,450	1,415	1,450	+2.55%	16,150,100	6兆5728億	+1.4%	14.11	0.46
06/25	1,398	1,415	1,396	1,414	+1.58%	13,310,600	6兆4096億	-0.98%	13.76	0.45
06/24	1,409	1,423	1,387	1,392	-0.43%	16,467,100	6兆3099億	-2.38%	13.55	0.44
06/23	1,401	1,409	1,395	1,398	-1.13%	13,410,000	6兆3371億	-1.83%	13.61	0.44
06/22	1,401	1,422	1,400	1,414	+0.07%	11,723,600	6兆4096億	-0.56%	13.76	0.45
06/19	1,426	1,426	1,404	1,413	-0.07%	25,085,100	6兆4051億	-0.42%	13.75	0.44
06/18	1,400	1,414	1,385	1,414	-0.14%	18,460,800	6兆4096億	-0.42%	13.76	0.45
06/17	1,434	1,436	1,413	1,416	-1.6%	14,016,300	6兆4187億	0%	13.78	0.45
06/16	1,448	1,450	1,420	1,439	-1.3%	15,234,900	6兆5229億	+1.98%	14.01	0.45
06/15	1,445	1,475	1,438	1,458	+3.33%	15,893,600	6兆6091億	+3.92%	14.19	0.46
06/12	1,429	1,437	1,401	1,411	-1.19%	18,868,400	6兆3960億	+1.15%	13.73	0.44
06/11	1,395	1,437	1,388	1,428	-0.7%	19,686,100	6兆4731億	+2.81%	13.9	0.45
06/10	1,447	1,447	1,418	1,438	-0.48%	15,411,000	6兆5184億	+3.98%	14	0.45
06/09	1,460	1,474	1,444	1,445	+0.42%	19,915,900	6兆5501億	+5.01%	14.06	0.46
06/08	1,426	1,452	1,421	1,439	-0.42%	20,146,800	6兆5229億	+5.19%	14.01	0.45
06/05	1,495	1,503	1,445	1,445	-3.99%	20,119,800	6兆5501億	+6.02%	14.06	0.46
06/04	1,495	1,514	1,483	1,505	+0.53%	23,709,300	6兆8221億	+10.91%	14.65	0.47
06/03	1,410	1,537	1,392	1,497	+7.93%	55,737,500	6兆7859億	+11.05%	14.57	0.47
06/02	1,372	1,395	1,366	1,387	-1.07%	16,234,300	6兆2872億	+3.43%	13.5	0.44
06/01	1,444	1,445	1,382	1,402	-3.51%	16,225,900	6兆3552億	+4.78%	13.65	0.44
05/29	1,433	1,474	1,433	1,453	+0.76%	32,589,600	6兆5864億	+8.76%	14.14	0.46
05/28	1,445	1,448	1,426	1,442	+1.41%	16,968,500	6兆5365億	+8.34%	14.03	0.45
05/27	1,405	1,423	1,396	1,422	+1.07%	14,205,900	6兆4459億	+7.24%	13.84	0.45
05/26	1,400	1,412	1,382	1,407	-0.14%	12,550,300	6兆3779億	+6.51%	13.69	0.44
05/25	1,421	1,428	1,399	1,409	+0.57%	11,394,200	6兆3869億	+7.07%	13.71	0.44
05/22	1,385	1,411	1,377	1,401	+1.23%	15,918,800	6兆3507億	+6.95%	13.64	0.44
05/21	1,357	1,394	1,353	1,384	+3.05%	14,716,000	6兆2736億	+6.05%	13.47	0.44
05/20	1,355	1,355	1,329	1,343	0%	17,496,100	6兆878億	+3.31%	13.07	0.42
05/19	1,360	1,362	1,329	1,343	0%	17,970,500	6兆878億	+3.55%	13.07	0.42
05/18	1,370	1,377	1,324	1,343	-6.08%	30,120,600	6兆878億	+3.71%	13.07	0.42
05/15	1,366	1,430	1,363	1,430	+8.33%	54,232,300	6兆4821億	+10.77%	13.92	0.45
05/14	1,272	1,383	1,259	1,320	+3.77%	49,888,000	5兆9835億	+2.72%	12.85	0.42
05/13	1,264	1,278	1,252	1,272	+1.27%	23,030,100	5兆7659億	-0.86%	12.38	0.4
05/12	1,240	1,257	1,240	1,256	+0.4%	14,711,200	5兆6934億	-2.1%	12.22	0.4
05/11	1,250	1,261	1,238	1,251	-1.42%	19,386,500	5兆6707億	-2.57%	12.18	0.39
05/08	1,277	1,286	1,263	1,269	+0.71%	19,030,100	5兆7523億	-1.17%	12.35	0.4
05/07	1,273	1,275	1,240	1,260	-0.24%	26,977,200	5兆7115億	-1.87%	12.26	0.4
05/01	1,261	1,269	1,254	1,263	-0.32%	14,005,300	5兆7251億	-1.86%	12.29	0.4
04/30	1,278	1,282	1,261	1,267	-2.09%	19,163,800	5兆7433億	-1.78%	12.33	0.4
04/28	1,293	1,298	1,282	1,294	+0.08%	16,084,400	5兆8657億	+0.15%	12.59	0.41
04/27	1,302	1,315	1,292	1,293	-0.31%	14,123,700	5兆8611億	+0.08%	12.58	0.41
04/24	1,301	1,310	1,296	1,297	-1.14%	14,795,400	5兆8793億	+0.46%	12.62	0.41
04/23	1,321	1,327	1,301	1,312	-0.83%	14,495,400	5兆9472億	+1.55%	12.77	0.41
04/22	1,327	1,330	1,314	1,323	-1.42%	12,012,300	5兆9971億	+2.32%	12.88	0.42
04/21	1,341	1,355	1,331	1,342	+0.07%	15,629,400	6兆832億	+3.71%	13.06	0.42
04/20	1,337	1,341	1,320	1,341	+3.07%	23,093,600	6兆787億	+3.63%	13.05	0.42
04/17	1,297	1,313	1,294	1,301	-0.08%	14,245,900	5兆8974億	+0.46%	12.66	0.41
04/16	1,291	1,304	1,282	1,302	+1.32%	17,158,800	5兆9019億	+0.08%	12.67	0.41
04/15	1,268	1,285	1,263	1,285	+1.26%	18,743,300	5兆8249億	-1.68%	12.51	0.4
04/14	1,269	1,282	1,258	1,269	+1.2%	17,087,000	5兆7523億	-3.5%	12.35	0.4
04/13	1,258	1,267	1,250	1,254	-1.26%	13,321,900	5兆6843億	-5.14%	12.2	0.39
04/10	1,271	1,276	1,263	1,270	-0.47%	15,644,900	5兆7569億	-4.51%	12.36	0.4
04/09	1,290	1,295	1,271	1,276	-0.62%	17,295,500	5兆7841億	-4.56%	12.42	0.4
04/08	1,270	1,290	1,269	1,284	+2.56%	21,655,500	5兆8203億	-4.46%	12.5	0.4
04/07	1,260	1,267	1,246	1,252	-0.79%	18,059,000	5兆6753億	-7.4%	12.19	0.39
04/06	1,269	1,273	1,258	1,262	-0.55%	11,777,800	5兆7206億	-7.48%	12.28	0.4
04/03	1,260	1,280	1,259	1,269	-0.31%	13,387,200	5兆7523億	-7.84%	12.35	0.4
04/02	1,292	1,294	1,265	1,273	-1.01%	19,242,900	5兆7705億	-8.35%	12.39	0.4
04/01	1,283	1,286	1,266	1,286	+2.23%	20,216,100	5兆8294億	-8.14%	12.52	0.4
03/31	1,266	1,286	1,255	1,258	-1.02%	23,578,800	5兆7025億	-10.78%	-	0.41
03/30	1,263	1,272	1,251	1,271	-5.15%	85,290,900	5兆7614億	-10.62%	-	0.42
03/27	1,319	1,352	1,316	1,340	+1.52%	31,133,700	6兆742億	-6.56%	-	0.44
03/26	1,310	1,322	1,307	1,320	+0.46%	16,891,900	5兆9835億	-8.59%	-	0.43
03/25	1,322	1,334	1,306	1,314	+1%	20,453,000	5兆9563億	-9.63%	-	0.43
03/24	1,308	1,310	1,285	1,301	+1.32%	19,876,100	5兆8974億	-11.07%	-	0.43
03/23	1,287	1,290	1,258	1,284	-1.38%	27,437,400	5兆8203億	-12.95%	-	0.42

年初来

年度	株価		出来高	時価総額
年度	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
2026年 3月期	1,730 9/5	1,156 4/7	85,290,900 3/30	9兆1344億	6兆1036億	4兆8968億 3/31
最新	1,687 2026/8/17		25,630,300	7兆6471億

本田技研工業（7267）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート