- 7701
- 2026/09/25
- 時価
- 1兆1943億円
- PER 予
- 19.76倍
- 2010年以降
- 12.81-38.26倍
（2010-2026年） - PBR
- 2.03倍
- 2010年以降
- 0.82-4.29倍
（2010-2026年） - 配当 予
- 1.74%
- ROE 予
- 10.26%
- ROA 予
- 8.08%
- 資料
- Link
- CSV,JSON
島津製作所（7701）の時価総額の推移
- 2010年3月31日
- 2217億5643万
- 2011年3月31日
- 2187億9573万
- 2012年3月30日
- 2211億6429万
- 2013年3月29日
- 1986億6297万
- 2014年3月31日
- 2704億3553万
- 2015年3月31日
- 3954億2814万
- 2016年3月31日
- 5203億9175万
- 2017年3月31日
- 5215億4469万
- 2018年3月30日
- 8813億5130万
- 2019年3月29日
- 9426億1660万
- 2020年3月31日
- 8380億4170万
- 2021年3月31日
- 1兆1800億
- 2022年3月31日
- 1兆2478億
- 2023年3月31日
- 1兆2199億
- 2024年3月29日
- 1兆2466億
- 2025年3月31日
- 1兆776億
- 2026年3月31日
- 1兆659億
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,977 | 4,044 | 3,957 | 4,034 | +1.82% | 857,700 | - | +2.13% | - | - |
| 09/24 | 3,950 | 4,018 | 3,930 | 3,962 | +0.87% | 959,500 | - | +0.25% | - | - |
| 09/18 | 3,900 | 3,935 | 3,883 | 3,928 | +1.21% | 1,900,200 | - | -0.81% | - | - |
| 09/17 | 3,850 | 3,892 | 3,835 | 3,881 | +1.25% | 729,700 | - | -2.27% | - | - |
| 09/16 | 3,811 | 3,852 | 3,776 | 3,833 | +1.4% | 1,060,200 | - | -3.86% | - | - |
| 09/15 | 3,773 | 3,828 | 3,756 | 3,780 | -1.59% | 1,309,000 | - | -5.57% | - | - |
| 09/14 | 3,750 | 3,867 | 3,735 | 3,841 | +2.65% | 1,415,800 | - | -4.38% | - | - |
| 09/11 | 3,721 | 3,742 | 3,675 | 3,742 | -0.43% | 1,424,100 | - | -7.05% | - | - |
| 09/10 | 3,750 | 3,759 | 3,701 | 3,758 | -0.11% | 1,041,900 | - | -7.03% | - | - |
| 09/09 | 3,766 | 3,810 | 3,762 | 3,762 | -0.11% | 1,141,300 | - | -7.25% | - | - |
| 09/08 | 3,827 | 3,846 | 3,756 | 3,766 | -2.11% | 1,071,200 | - | -7.42% | - | - |
| 09/07 | 3,871 | 3,924 | 3,847 | 3,847 | +0.03% | 1,020,500 | - | -5.66% | - | - |
| 09/04 | 3,905 | 3,924 | 3,826 | 3,846 | -1.26% | 894,700 | - | -5.92% | - | - |
| 09/03 | 3,940 | 3,951 | 3,895 | 3,895 | -1.19% | 723,900 | - | -4.98% | - | - |
| 09/02 | 4,000 | 4,016 | 3,932 | 3,942 | -2.81% | 697,100 | - | -4.04% | - | - |
| 09/01 | 4,126 | 4,131 | 4,033 | 4,056 | -1.15% | 830,300 | - | -1.46% | - | - |
| 08/31 | 4,083 | 4,124 | 4,081 | 4,103 | -0.65% | 873,300 | - | -0.53% | - | - |
| 08/28 | 4,097 | 4,158 | 4,091 | 4,130 | +0.73% | 672,700 | - | +0.07% | - | - |
| 08/27 | 4,110 | 4,146 | 4,075 | 4,100 | -0.24% | 613,300 | - | -0.61% | - | - |
| 08/26 | 4,122 | 4,132 | 4,091 | 4,110 | -0.22% | 424,600 | - | -0.32% | - | - |
| 08/25 | 4,165 | 4,165 | 4,092 | 4,119 | +0.1% | 379,800 | - | -0.1% | - | - |
| 08/24 | 4,118 | 4,142 | 4,099 | 4,115 | +0.15% | 530,400 | - | -0.27% | - | - |
| 08/21 | 4,125 | 4,140 | 4,076 | 4,109 | +0.22% | 728,900 | - | -0.48% | - | - |
| 08/20 | 4,011 | 4,117 | 4,006 | 4,100 | +2.99% | 776,000 | - | -0.85% | - | - |
| 08/19 | 4,042 | 4,053 | 3,967 | 3,981 | -2.71% | 810,900 | - | -3.84% | - | - |
| 08/18 | 4,126 | 4,156 | 4,091 | 4,092 | -1.54% | 776,000 | - | -1.33% | - | - |
| 08/17 | 4,222 | 4,222 | 4,127 | 4,156 | -1.54% | 641,600 | - | +0.17% | - | - |
| 08/14 | 4,224 | 4,271 | 4,215 | 4,221 | -1.05% | 772,600 | - | +1.88% | - | - |
| 08/13 | 4,250 | 4,266 | 4,198 | 4,266 | +0.92% | 946,800 | - | +3.19% | - | - |
| 08/12 | 4,189 | 4,227 | 4,151 | 4,227 | +2.37% | 1,099,500 | - | +2.45% | - | - |
| 08/10 | 4,056 | 4,140 | 4,031 | 4,129 | +1.25% | 1,464,700 | - | +0.19% | - | - |
| 08/07 | 4,072 | 4,097 | 3,850 | 4,078 | -1.55% | 2,350,800 | - | -1.04% | - | - |
| 08/06 | 4,110 | 4,189 | 4,095 | 4,142 | +0.75% | 988,800 | - | +0.44% | - | - |
| 08/05 | 4,125 | 4,134 | 4,069 | 4,111 | +1.01% | 828,000 | - | -0.24% | - | - |
| 08/04 | 4,010 | 4,073 | 4,001 | 4,070 | +1.5% | 699,800 | - | -1.24% | - | - |
| 08/03 | 4,031 | 4,049 | 3,909 | 4,010 | -2.05% | 857,300 | - | -2.69% | - | - |
| 07/31 | 4,165 | 4,172 | 4,083 | 4,094 | -0.68% | 777,200 | - | -0.68% | - | - |
| 07/30 | 4,122 | 4,166 | 4,086 | 4,122 | -0.17% | 785,000 | - | +0.17% | - | - |
| 07/29 | 4,163 | 4,171 | 4,104 | 4,129 | -0.22% | 906,300 | - | +0.63% | - | - |
| 07/28 | 4,234 | 4,254 | 4,129 | 4,138 | -3.18% | 951,600 | - | +1.17% | - | - |
| 07/27 | 4,163 | 4,292 | 4,163 | 4,274 | +2.64% | 995,600 | - | +4.78% | - | - |
| 07/24 | 4,066 | 4,208 | 4,064 | 4,164 | +2.49% | 1,092,700 | - | +2.51% | - | - |
| 07/23 | 4,073 | 4,123 | 4,063 | 4,063 | +0.12% | 717,500 | - | +0.37% | - | - |
| 07/22 | 4,080 | 4,113 | 4,056 | 4,058 | -1.34% | 905,500 | - | +0.5% | - | - |
| 07/21 | 4,192 | 4,194 | 4,084 | 4,113 | -1.6% | 1,253,500 | - | +2.16% | - | - |
| 07/17 | 4,185 | 4,197 | 4,107 | 4,180 | -0.55% | 815,400 | - | +4.19% | - | - |
| 07/16 | 4,191 | 4,242 | 4,177 | 4,203 | -1.36% | 773,100 | - | +5.26% | - | - |
| 07/15 | 4,240 | 4,355 | 4,221 | 4,261 | +1.07% | 1,145,900 | - | +7.17% | - | - |
| 07/14 | 4,205 | 4,284 | 4,148 | 4,216 | +1.1% | 1,471,700 | - | +6.55% | - | - |
| 07/13 | 4,175 | 4,185 | 4,113 | 4,170 | +0.72% | 1,054,100 | - | +5.81% | - | - |
| 07/10 | 4,069 | 4,194 | 4,041 | 4,140 | +3.5% | 1,229,300 | - | +5.45% | - | - |
| 07/09 | 3,999 | 4,009 | 3,971 | 4,000 | +0.4% | 550,800 | - | +2.15% | - | - |
| 07/08 | 3,998 | 4,031 | 3,982 | 3,984 | -2.06% | 620,400 | - | +1.68% | - | - |
| 07/07 | 4,062 | 4,099 | 4,048 | 4,068 | -0.8% | 803,000 | - | +3.75% | - | - |
| 07/06 | 4,158 | 4,159 | 4,046 | 4,101 | -1.01% | 852,200 | - | +4.75% | - | - |
| 07/03 | 4,149 | 4,158 | 4,092 | 4,143 | +0.19% | 960,300 | - | +6.01% | - | - |
| 07/02 | 4,036 | 4,165 | 4,011 | 4,135 | +1.52% | 1,243,100 | - | +6.19% | - | - |
| 07/01 | 4,127 | 4,147 | 4,003 | 4,073 | -1.04% | 1,152,200 | - | +5% | - | - |
| 06/30 | 4,100 | 4,155 | 4,038 | 4,116 | +1.28% | 1,585,800 | - | +6.44% | - | - |
| 06/29 | 4,048 | 4,092 | 3,998 | 4,064 | +0.4% | 1,515,500 | - | +5.39% | - | - |
| 06/26 | 3,919 | 4,048 | 3,895 | 4,048 | +3.29% | 1,663,600 | - | +5.2% | - | - |
| 06/25 | 3,877 | 3,939 | 3,834 | 3,919 | +2.83% | 1,255,000 | - | +2.19% | - | - |
| 06/24 | 3,795 | 3,864 | 3,781 | 3,811 | +0.03% | 1,227,100 | - | -0.39% | - | - |
| 06/23 | 3,848 | 3,861 | 3,795 | 3,810 | -1.58% | 1,136,100 | - | -0.18% | - | - |
| 06/22 | 3,828 | 3,922 | 3,820 | 3,871 | +1.12% | 880,600 | - | +1.63% | - | - |
| 06/19 | 3,868 | 3,876 | 3,786 | 3,828 | -0.16% | 1,570,900 | - | +0.79% | - | - |
| 06/18 | 3,830 | 3,870 | 3,812 | 3,834 | +0.68% | 1,020,800 | - | +1.29% | - | - |
| 06/17 | 3,772 | 3,825 | 3,726 | 3,808 | +1.12% | 1,017,200 | - | +0.98% | - | - |
| 06/16 | 3,741 | 3,770 | 3,678 | 3,766 | +0.21% | 1,299,900 | - | +0.19% | - | - |
| 06/15 | 3,780 | 3,788 | 3,727 | 3,758 | +1.29% | 973,900 | - | +0.08% | - | - |
| 06/12 | 3,836 | 3,895 | 3,701 | 3,710 | -1.49% | 1,741,200 | - | -1.25% | - | - |
| 06/11 | 3,720 | 3,795 | 3,720 | 3,766 | -0.42% | 1,801,300 | - | +0.08% | - | - |
| 06/10 | 3,785 | 3,808 | 3,727 | 3,782 | -0.87% | 1,554,400 | - | +0.42% | - | - |
| 06/09 | 3,820 | 3,850 | 3,758 | 3,815 | +0.55% | 2,158,700 | - | +1.46% | - | - |
| 06/08 | 3,746 | 3,912 | 3,746 | 3,794 | -2.37% | 2,462,000 | - | +1.09% | - | - |
| 06/05 | 4,040 | 4,107 | 3,862 | 3,886 | -4.21% | 2,942,400 | - | +3.71% | - | - |
| 06/04 | 4,021 | 4,239 | 4,009 | 4,057 | +0.12% | 3,428,200 | - | +8.59% | - | - |
| 06/03 | 3,934 | 4,077 | 3,909 | 4,052 | +3.37% | 2,341,400 | - | +8.98% | - | - |
| 06/02 | 3,856 | 3,941 | 3,820 | 3,920 | -0.61% | 2,501,800 | - | +5.97% | - | - |
| 06/01 | 3,825 | 4,059 | 3,806 | 3,944 | +4.48% | 4,408,000 | - | +6.91% | - | - |
| 05/29 | 3,779 | 3,865 | 3,758 | 3,775 | +0.51% | 20,006,300 | - | +2.58% | - | - |
| 05/28 | 3,772 | 3,835 | 3,724 | 3,756 | -0.95% | 2,974,100 | - | +2.09% | - | - |
| 05/27 | 3,810 | 3,824 | 3,763 | 3,792 | -0.86% | 2,672,500 | - | +3.02% | - | - |
| 05/26 | 3,910 | 3,942 | 3,812 | 3,825 | -1.32% | 3,173,100 | - | +3.88% | - | - |
| 05/25 | 3,697 | 3,876 | 3,645 | 3,876 | +4.19% | 3,075,700 | - | +5.21% | - | - |
| 05/22 | 3,706 | 3,808 | 3,684 | 3,720 | +0.54% | 1,934,000 | - | +1.03% | - | - |
| 05/21 | 3,606 | 3,721 | 3,580 | 3,700 | +3.35% | 1,941,200 | - | +0.38% | - | - |
| 05/20 | 3,617 | 3,644 | 3,542 | 3,580 | -1.1% | 1,729,500 | - | -2.95% | - | - |
| 05/19 | 3,614 | 3,655 | 3,563 | 3,620 | +0.95% | 2,232,000 | - | -2.19% | - | - |
| 05/18 | 3,501 | 3,620 | 3,497 | 3,586 | +2.28% | 2,584,100 | - | -3.34% | - | - |
| 05/15 | 3,472 | 3,513 | 3,432 | 3,506 | +0.46% | 2,007,800 | - | -5.75% | - | - |
| 05/14 | 3,513 | 3,525 | 3,456 | 3,490 | -0.23% | 2,908,400 | - | -6.51% | - | - |
| 05/13 | 3,388 | 3,614 | 3,388 | 3,498 | -4.74% | 5,198,000 | - | -6.62% | - | - |
| 05/12 | 3,795 | 3,819 | 3,672 | 3,672 | -3.75% | 2,877,400 | - | -2.24% | - | - |
| 05/11 | 3,880 | 3,895 | 3,804 | 3,815 | -0.55% | 1,634,800 | - | +1.38% | - | - |
| 05/08 | 3,786 | 3,864 | 3,771 | 3,836 | -0.16% | 1,776,100 | - | +2.08% | - | - |
| 05/07 | 3,790 | 3,848 | 3,726 | 3,842 | +5.17% | 2,925,000 | - | +2.34% | - | - |
| 05/01 | 3,604 | 3,666 | 3,595 | 3,653 | +0.58% | 1,071,700 | - | -2.72% | - | - |
| 04/30 | 3,685 | 3,685 | 3,606 | 3,632 | -0.33% | 1,366,100 | - | -3.48% | - | - |
| 04/28 | 3,653 | 3,654 | 3,602 | 3,644 | +0.83% | 1,549,000 | - | -3.39% | - | - |
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 | 792 7/1 | 531 11/27 | 6,630,000 6/4 | - | - | 2217億5643万 3/31 |
| 2011年 3月期 | 808 4/27 | 555 3/15 | 4,502,000 11/11 | 2392億2456万 | 1643億1885万 | 2187億9573万 3/31 |
| 2012年 3月期 | 785 4/1 | 555 9/6 | 4,370,000 5/11 | 2324億1495万 | 1643億1885万 | 2211億6429万 3/30 |
| 2013年 3月期 | 751 4/2 | 481 11/13 | 6,360,000 3/27 | 2223億4857万 | 1424億967万 | 1986億6297万 3/29 |
| 2014年 3月期 | 1,003 11/18 | 627 4/2 | 3,989,000 5/13 | 2969億5821万 | 1856億3589万 | 2704億3553万 3/31 |
| 2015年 3月期 | 1,434 3/18 | 801 5/21 | 7,638,000 11/12 | 4245億6470万 | 2371億5225万 | 3954億2814万 3/31 |
| 2016年 3月期 | 2,115 8/7 | 1,338 4/1 | 4,165,000 8/7 | 6261億8853万 | 3961億4196万 | 5203億9175万 3/31 |
| 2017年 3月期 | 1,961 2/2 | 1,344 7/8 | 3,613,000 8/17 | 5805億9371万 | 3979億1838万 | 5215億4469万 3/31 |
| 2018年 3月期 | 3,145 2/1 | 1,722 4/13 | 3,134,600 2/1 | 9311億4086万 | 5098億3293万 | 8813億5130万 3/30 |
| 2019年 3月期 | 3,670 9/27 | 2,008 1/4 | 3,779,300 5/31 | 1兆865億 | 5945億901万 | 9426億1660万 3/29 |
| 2020年 3月期 | 3,510 12/24 | 2,148 3/13 | 3,418,000 3/5 | 1兆392億 | 6359億5884万 | 8380億4170万 3/31 |
| 2021年 3月期 | 4,450 2/22 | 2,581 5/7 | 8,007,500 4/13 | 1兆3175億 | 7641億5725万 | 1兆1800億 3/31 |
| 2022年 3月期 | 5,550 9/14 | 3,675 5/19 | 2,500,400 5/27 | 1兆6431億 | 1兆880億 | 1兆2478億 3/31 |
| 2023年 3月期 | 4,875 5/23 | 3,570 1/5 | 3,438,400 10/28 | 1兆4433億 | 1兆569億 | 1兆2199億 3/31 |
| 2024年 3月期 | 4,637 6/16 | 3,493 10/30 | 3,113,800 10/30 | 1兆3728億 | 1兆341億 | 1兆2466億 3/29 |
| 2025年 3月期 | 4,974 10/4 | 3,729 3/31 | 3,420,200 5/31 | 1兆4726億 | 1兆1040億 | 1兆776億 3/31 |
| 2026年 3月期 | 4,540 11/25 | 3,229 7/22 | 2,624,100 2/27 | 1兆3441億 | 9560億1076万 | 1兆659億 3/31 |
| 最新 | 4,034 2026/9/25 | 857,700 | 1兆1943億 | |||
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。
