西川計測（7500）の時価総額の推移
- 2010年6月30日
- 22億8946万
- 2011年6月30日
- 24億7138万
- 2012年6月29日
- 29億4849万
- 2013年6月28日
- 34億9082万
- 2014年6月30日
- 40億9483万
- 2015年6月30日
- 51億1151万
- 2016年6月30日
- 49億2659万
- 2017年6月30日
- 77億5445万
- 2018年6月29日
- 118億7690万
- 2019年6月28日
- 159億6470万
- 2020年6月30日
- 134億5813万
- 2021年6月30日
- 159億4788万
- 2022年6月30日
- 160億2516万
- 2023年6月30日
- 202億9423万
- 2024年6月28日
- 278億3822万
- 2025年6月30日
- 392億9987万
2025/11/27～2026/05/28
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 | ||||||||||
| 05/28 | 10,340 | 10,340 | 10,000 | 10,000 | -3.75% | 400 | 343億2475万 | +4% | 11.31 | 1.4 |
| 05/27 | 10,550 | 10,550 | 10,390 | 10,390 | -1.52% | 200 | 356億6341万 | +8.06% | 11.75 | 1.45 |
| 05/26 | 10,460 | 10,550 | 10,450 | 10,550 | +3.74% | 900 | 362億1261万 | +9.92% | 11.93 | 1.47 |
| 05/25 | 10,430 | 10,430 | 10,170 | 10,170 | +0.39% | 500 | 349億827万 | +6.2% | 11.5 | 1.42 |
| 05/22 | 10,000 | 10,130 | 10,000 | 10,130 | +1.3% | 400 | 347億7097万 | +5.92% | 11.45 | 1.41 |
| 05/21 | 9,900 | 10,000 | 9,900 | 10,000 | +1.42% | 200 | 343億2475万 | +4.56% | 11.31 | 1.4 |
| 05/20 | 9,730 | 9,880 | 9,730 | 9,860 | -0.2% | 900 | 338億4420万 | +2.92% | 11.15 | 1.38 |
| 05/18 | 9,790 | 10,000 | 9,600 | 9,880 | +1.54% | 2,500 | 339億1285万 | +2.99% | 11.17 | 1.38 |
| 05/15 | 9,730 | 9,800 | 9,600 | 9,730 | +3.18% | 2,600 | 333億9798万 | +1.29% | 11 | 1.36 |
| 05/14 | 9,340 | 9,430 | 9,330 | 9,430 | +0.11% | 400 | 323億6823万 | -2.01% | 10.66 | 1.32 |
| 05/13 | 9,330 | 9,420 | 9,310 | 9,420 | 0% | 500 | 323億3391万 | -2.4% | 10.65 | 1.32 |
| 05/11 | 9,270 | 9,420 | 9,270 | 9,420 | +2.06% | 200 | 323億3391万 | -2.82% | 10.65 | 1.32 |
| 05/08 | 9,220 | 9,230 | 9,220 | 9,230 | +0.98% | 200 | 316億8174万 | -5.24% | 10.44 | 1.29 |
| 05/07 | 9,140 | 9,140 | 9,140 | 9,140 | -0.11% | 100 | 313億7282万 | -6.7% | 10.33 | 1.28 |
| 05/01 | 9,090 | 9,150 | 8,880 | 9,150 | +0.55% | 1,500 | 314億714万 | -7.13% | 10.34 | 1.28 |
| 04/30 | 9,220 | 9,220 | 9,100 | 9,100 | -1.62% | 2,000 | 312億3552万 | -8.21% | 10.29 | 1.27 |
| 04/28 | 9,240 | 9,400 | 9,240 | 9,250 | -0.32% | 900 | 317億5039万 | -7.55% | 10.46 | 1.29 |
| 04/27 | 9,280 | 9,280 | 9,280 | 9,280 | -0.22% | 500 | 318億5336万 | -8.15% | 10.49 | 1.3 |
| 04/24 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 100 | 319億2201万 | -8.61% | 10.51 | 1.3 |
| 04/23 | 9,290 | 9,300 | 9,290 | 9,300 | +0.54% | 700 | 319億2201万 | -9.29% | 10.51 | 1.3 |
| 04/22 | 9,460 | 9,460 | 9,250 | 9,250 | -2.63% | 1,200 | 317億5039万 | -10.65% | 10.46 | 1.29 |
| 04/21 | 9,520 | 9,520 | 9,500 | 9,500 | -0.21% | 800 | 326億851万 | -8.74% | 10.74 | 1.33 |
| 04/20 | 9,570 | 9,600 | 9,520 | 9,520 | -0.52% | 1,100 | 326億7716万 | -9.18% | 10.76 | 1.33 |
| 04/17 | 9,730 | 9,730 | 9,570 | 9,570 | -2.35% | 500 | 328億4878万 | -9.32% | 10.82 | 1.34 |
| 04/16 | 9,900 | 9,900 | 9,700 | 9,800 | -2% | 1,400 | 336億3825万 | -7.89% | 11.08 | 1.37 |
| 04/15 | 9,830 | 10,000 | 9,830 | 10,000 | +0.2% | 900 | 343億2475万 | -6.67% | 11.31 | 1.4 |
| 04/14 | 9,950 | 9,980 | 9,950 | 9,980 | 0% | 400 | 342億5610万 | -7.21% | 11.28 | 1.39 |
| 04/13 | 10,020 | 10,020 | 9,830 | 9,980 | +1.11% | 1,800 | 342億5610万 | -7.46% | 11.28 | 1.39 |
| 04/10 | 10,010 | 10,010 | 9,870 | 9,870 | -2.57% | 500 | 338億7852万 | -8.71% | 11.16 | 1.38 |
| 04/09 | 10,400 | 10,400 | 10,130 | 10,130 | -2.6% | 1,000 | 347億7097万 | -6.58% | 11.45 | 1.41 |
| 04/08 | 10,300 | 10,400 | 10,300 | 10,400 | +1.96% | 300 | 356億9774万 | -4.28% | 11.76 | 1.45 |
| 04/07 | 10,200 | 10,200 | 10,200 | 10,200 | 0% | 100 | 350億1124万 | -6.14% | 11.53 | 1.42 |
| 04/06 | 10,150 | 10,200 | 10,150 | 10,200 | +0.49% | 300 | 350億1124万 | -6.21% | 11.53 | 1.42 |
| 04/03 | 10,150 | 10,150 | 10,150 | 10,150 | 0% | 100 | 348億3962万 | -6.77% | 11.48 | 1.42 |
| 04/02 | 10,340 | 10,340 | 10,150 | 10,150 | -2.87% | 500 | 348億3962万 | -6.91% | 11.48 | 1.42 |
| 03/27 | 10,450 | 10,450 | 10,450 | 10,450 | -1.51% | 100 | 358億6936万 | -4.3% | 11.81 | 1.46 |
| 03/26 | 10,690 | 10,690 | 10,520 | 10,610 | 0% | 1,200 | 364億1855万 | -2.86% | 12 | 1.48 |
| 03/25 | 10,630 | 10,740 | 10,610 | 10,610 | +0.66% | 400 | 364億1855万 | -2.98% | 12 | 1.48 |
| 03/24 | 10,510 | 10,540 | 10,510 | 10,540 | -1.5% | 500 | 361億7828万 | -3.61% | 11.92 | 1.47 |
| 03/23 | 11,390 | 11,390 | 10,500 | 10,700 | -6.06% | 1,800 | 367億2748万 | -2.22% | 12.1 | 1.49 |
| 03/18 | 11,390 | 11,390 | 11,390 | 11,390 | -2.57% | 600 | 390億9589万 | +4.12% | 12.88 | 1.59 |
| 03/17 | 11,410 | 11,690 | 11,110 | 11,690 | +5.22% | 800 | 401億2563万 | +7.09% | 13.22 | 1.63 |
| 03/13 | 11,110 | 11,110 | 11,110 | 11,110 | -0.8% | 100 | 381億3479万 | +2.19% | 12.56 | 1.55 |
| 03/12 | 11,200 | 11,200 | 11,200 | 11,200 | -5.08% | 100 | 384億4372万 | +3.29% | 12.66 | 1.56 |
| 03/11 | 10,900 | 11,800 | 10,890 | 11,800 | +10.18% | 1,600 | 405億320万 | +9.14% | 13.34 | 1.65 |
| 03/10 | 11,300 | 11,300 | 10,700 | 10,710 | -5.22% | 400 | 367億6180万 | -0.52% | 12.11 | 1.5 |
| 03/09 | 11,300 | 11,300 | 11,300 | 11,300 | 0% | 300 | 387億8696万 | +4.85% | 12.78 | 1.58 |
| 03/06 | 11,400 | 11,400 | 11,120 | 11,300 | -3.42% | 600 | 387億8696万 | +5.09% | 12.78 | 1.58 |
| 03/05 | 11,700 | 11,700 | 11,700 | 11,700 | 0% | 200 | 401億5995万 | +8.93% | 13.23 | 1.63 |
| 03/04 | 11,340 | 12,000 | 11,080 | 11,700 | +6.27% | 2,200 | 401億5995万 | +9.13% | 13.23 | 1.63 |
| 03/03 | 10,930 | 11,300 | 10,820 | 11,010 | +2.99% | 3,300 | 377億9154万 | +3.04% | 12.45 | 1.54 |
| 03/02 | 10,640 | 10,690 | 10,640 | 10,690 | -0.09% | 400 | 366億9315万 | +0.01% | 12.09 | 1.49 |
| 02/27 | 10,620 | 10,700 | 10,620 | 10,700 | +0.56% | 700 | 367億2748万 | -0.21% | 12.1 | 1.49 |
| 02/26 | 10,620 | 10,640 | 10,620 | 10,640 | -0.37% | 1,100 | 365億2153万 | -1.17% | 12.03 | 1.49 |
| 02/25 | 10,690 | 10,690 | 10,560 | 10,680 | +2.2% | 1,200 | 366億5883万 | -1.22% | 12.07 | 1.49 |
| 02/20 | 10,700 | 10,700 | 10,450 | 10,450 | +0.48% | 500 | 358億6936万 | -3.83% | 11.81 | 1.46 |
| 02/18 | 10,420 | 10,420 | 10,400 | 10,400 | -0.95% | 400 | 356億9774万 | -4.94% | 11.76 | 1.45 |
| 02/17 | 10,520 | 10,520 | 10,500 | 10,500 | -0.38% | 700 | 360億4098万 | -4.87% | 11.87 | 1.47 |
| 02/16 | 10,510 | 10,540 | 10,510 | 10,540 | -0.47% | 200 | 361億7828万 | -4.88% | 11.92 | 1.47 |
| 02/13 | 10,500 | 10,590 | 10,500 | 10,590 | +0.86% | 300 | 363億4991万 | -4.89% | 11.97 | 1.48 |
| 02/12 | 10,600 | 10,610 | 10,500 | 10,500 | -4.11% | 1,100 | 360億4098万 | -6.35% | 11.87 | 1.47 |
| 02/10 | 10,630 | 10,950 | 10,630 | 10,950 | +3.5% | 1,000 | 375億8560万 | -3.23% | 12.38 | 1.53 |
| 02/09 | 10,580 | 10,580 | 10,580 | 10,580 | -1.49% | 100 | 363億1558万 | -7.27% | 11.96 | 1.48 |
| 02/06 | 10,700 | 10,750 | 10,510 | 10,740 | +1.23% | 600 | 368億6478万 | -6.75% | 12.14 | 1.5 |
| 02/05 | 10,650 | 10,650 | 10,610 | 10,610 | -1.76% | 600 | 364億1855万 | -8.6% | 12 | 1.48 |
| 02/03 | 10,800 | 10,800 | 10,800 | 10,800 | +1.79% | 200 | 370億7073万 | -7.89% | 12.21 | 1.51 |
| 02/02 | 10,550 | 10,610 | 10,550 | 10,610 | +2.22% | 200 | 364億1855万 | -10.39% | 12 | 1.48 |
| 01/30 | 10,410 | 10,410 | 10,380 | 10,380 | -0.29% | 300 | 356億2909万 | -13.17% | 11.74 | 1.45 |
| 01/29 | 10,500 | 10,500 | 10,410 | 10,410 | -2.44% | 300 | 357億3206万 | -13.85% | 11.77 | 1.45 |
| 01/28 | 10,670 | 10,670 | 10,670 | 10,670 | -2.73% | 200 | 366億2450万 | -12.57% | 12.06 | 1.49 |
| 01/27 | 10,970 | 10,970 | 10,970 | 10,970 | +2.52% | 100 | 376億5425万 | -11.03% | 12.4 | 1.53 |
| 01/26 | 11,010 | 11,010 | 10,700 | 10,700 | -2.82% | 900 | 367億2748万 | -13.92% | 12.1 | 1.49 |
| 01/23 | 11,330 | 11,400 | 10,920 | 11,010 | -1.7% | 1,600 | 377億9154万 | -12.19% | 12.45 | 1.54 |
| 01/22 | 11,100 | 11,880 | 10,900 | 11,200 | +3.7% | 1,600 | 384億4372万 | -11.42% | 12.66 | 1.56 |
| 01/21 | 10,800 | 11,100 | 10,670 | 10,800 | -2.7% | 1,400 | 370億7073万 | -15.2% | 12.21 | 1.51 |
| 01/20 | 11,520 | 11,520 | 10,500 | 11,100 | -3.65% | 1,600 | 381億47万 | -13.44% | 12.55 | 1.55 |
| 01/19 | 11,700 | 11,700 | 11,500 | 11,520 | -2.37% | 900 | 395億4211万 | -10.74% | 13.02 | 1.61 |
| 01/16 | 11,800 | 11,800 | 11,800 | 11,800 | 0% | 200 | 405億320万 | -8.99% | 13.34 | 1.65 |
| 01/15 | 11,880 | 12,000 | 11,800 | 11,800 | -1.83% | 800 | 405億320万 | -9.24% | 13.34 | 1.65 |
| 01/14 | 12,020 | 12,020 | 12,020 | 12,020 | -2.44% | 100 | 412億5834万 | -7.81% | 13.59 | 1.68 |
| 01/13 | 12,620 | 12,620 | 12,320 | 12,320 | -3.75% | 300 | 422億8809万 | -5.76% | 13.93 | 1.72 |
| 01/09 | 11,600 | 12,800 | 11,600 | 12,800 | +10.34% | 600 | 439億3568万 | -2.11% | 14.47 | 1.79 |
| 01/08 | 11,600 | 11,600 | 11,600 | 11,600 | -2.52% | 1,100 | 398億1671万 | -11.25% | 13.11 | 1.62 |
| 01/07 | 12,250 | 12,250 | 11,900 | 11,900 | -4.8% | 700 | 408億4645万 | -9.13% | 13.45 | 1.66 |
| 01/06 | 12,500 | 12,500 | 12,500 | 12,500 | -4.58% | 200 | 429億593万 | -4.51% | 14.13 | 1.75 |
| 2025 | ||||||||||
| 12/30 | 13,280 | 13,500 | 13,100 | 13,100 | -1.36% | 800 | 449億6542万 | +0.28% | 14.81 | 1.97 |
| 12/26 | 13,280 | 13,280 | 13,280 | 13,280 | -0.08% | 300 | 455億8326万 | +2.1% | 15.01 | 2 |
| 12/25 | 13,010 | 13,290 | 13,010 | 13,290 | +2.15% | 200 | 456億1759万 | +2.67% | 15.03 | 2 |
| 12/24 | 12,930 | 13,030 | 12,930 | 13,010 | -3.84% | 600 | 446億5649万 | +1.06% | 14.71 | 1.96 |
| 12/19 | 13,530 | 13,530 | 13,530 | 13,530 | -1.02% | 100 | 464億4138万 | +5.5% | 15.3 | 2.03 |
| 12/15 | 13,670 | 13,670 | 13,670 | 13,670 | +1.26% | 100 | 469億2193万 | +7.19% | 15.46 | 2.06 |
| 12/12 | 13,500 | 13,500 | 13,500 | 13,500 | -0.74% | 2,300 | 463億3841万 | +6.47% | 15.26 | 2.03 |
| 12/10 | 13,500 | 13,600 | 13,500 | 13,600 | +1.34% | 200 | 466億8166万 | +7.85% | 15.38 | 2.05 |
| 12/09 | 13,990 | 13,990 | 13,390 | 13,420 | -2.75% | 1,000 | 460億6381万 | +7.12% | 15.17 | 2.02 |
| 12/08 | 13,800 | 13,800 | 13,800 | 13,800 | +2.22% | 700 | 473億6815万 | +10.81% | 15.6 | 2.08 |
| 12/05 | 13,500 | 13,500 | 13,500 | 13,500 | +0.97% | 100 | 463億3841万 | +9.21% | 15.26 | 2.03 |
| 12/02 | 13,370 | 13,370 | 13,370 | 13,370 | -2.19% | 100 | 458億9219万 | +8.86% | 15.12 | 2.01 |
| 12/01 | 13,500 | 13,670 | 13,370 | 13,670 | +1.26% | 600 | 469億2193万 | +11.93% | 15.46 | 2.06 |
| 11/28 | 13,300 | 13,500 | 13,300 | 13,500 | +3.85% | 600 | 463億3841万 | +11.35% | 15.26 | 2.03 |
| 11/27 | 13,000 | 13,000 | 12,990 | 13,000 | -1.22% | 600 | 446億2217万 | +7.83% | 14.7 | 1.96 |
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 6月期 | 817 8/18 | 603 9/11 | 24,100 8/20 | - | - | 22億8946万 6/30 |
| 2011年 6月期 | 748 6/27 | 511 3/15 | 7,900 10/8 | 25億6749万 | 17億5399万 | 24億7138万 6/30 |
| 2012年 6月期 | 995 4/12 | 627 8/11 | 14,800 6/27 | 34億1531万 | 21億5216万 | 29億4849万 6/29 |
| 2013年 6月期 | 1,285 5/14 | 794 9/14 | 21,900 5/1 | 44億1073万 | 27億2538万 | 34億9082万 6/28 |
| 2014年 6月期 | 1,295 6/16 | 948 11/20 | 30,500 6/13 | 44億4505万 | 32億5398万 | 40億9483万 6/30 |
| 2015年 6月期 | 1,540 5/7 | 1,110 8/11 | 36,100 9/19 | 52億8601万 | 38億1004万 | 51億1151万 6/30 |
| 2016年 6月期 | 1,625 8/20 | 1,342 2/22 2/16 | 50,100 12/24 | 55億7777万 | 46億638万 | 49億2659万 6/30 |
| 2017年 6月期 | 2,461 3/17 | 1,375 7/22 | 30,300 2/1 | 84億4732万 | 47億1965万 | 77億5445万 6/30 |
| 2018年 6月期 | 3,595 6/26 | 2,250 7/5 | 16,000 10/4 | 123億3974万 | 77億2306万 | 118億7690万 6/29 |
| 2019年 6月期 | 4,970 4/26 | 2,885 12/21 | 84,200 4/26 | 170億5940万 | 99億269万 | 159億6470万 6/28 |
| 2020年 6月期 | 5,520 1/22 | 3,505 8/6 | 32,800 8/6 | 189億4726万 | 120億3082万 | 134億5813万 6/30 |
| 2021年 6月期 | 4,970 3/24 | 3,670 7/30 | 6,800 10/6 | 170億5940万 | 125億9718万 | 159億4788万 6/30 |
| 2022年 6月期 | 4,900 2/8 2/2 他3件 | 4,390 5/20 | 4,200 10/5 | 168億1912万 | 150億6856万 | 160億2516万 6/30 |
| 2023年 6月期 | 6,240 4/4 | 4,615 7/1 | 4,900 10/6 | 214億1864万 | 158億4087万 | 202億9423万 6/30 |
| 2024年 6月期 | 8,960 5/29 | 5,640 9/6 9/5 他4件 | 4,700 10/4 | 307億5497万 | 193億5915万 | 278億3822万 6/28 |
| 2025年 6月期 | 13,920 6/3 | 6,510 8/7 | 5,800 10/2 | 477億8005万 | 223億4541万 | 392億9987万 6/30 |
| 最新 | 10,000 2026/5/28 | 400 | 343億2475万 | |||
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。
