理研計器（7734）の時価総額の推移
- 2010年3月31日
- 150億4839万
- 2011年3月31日
- 164億2073万
- 2012年3月30日
- 143億8588万
- 2013年3月29日
- 155億6893万
- 2014年3月31日
- 216億7583万
- 2015年3月31日
- 324億8730万
- 2016年3月31日
- 237億6165万
- 2017年3月31日
- 393億1480万
- 2018年3月30日
- 539億207万
- 2019年3月29日
- 496億2305万
- 2020年3月31日
- 474億8321万
- 2021年3月31日
- 641億1760万
- 2022年3月31日
- 1140億5415万
- 2023年3月31日
- 1322億4991万
- 2024年3月29日
- 1781億4755万
- 2025年3月31日
- 1182億9174万
- 2026年3月31日
- 1327億3088万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,735 | 3,780 | 3,650 | 3,650 | -1.75% | 165,200 | 1727億2530万 | +3.58% | 17.28 | 1.94 |
| 05/28 | 3,615 | 3,730 | 3,575 | 3,715 | +2.2% | 102,200 | 1758億123万 | +5.69% | 17.59 | 1.98 |
| 05/27 | 3,680 | 3,710 | 3,635 | 3,635 | -1.22% | 86,500 | 1720億1547万 | +3.74% | 17.21 | 1.94 |
| 05/26 | 3,750 | 3,760 | 3,675 | 3,680 | -3.03% | 84,400 | 1741億4496万 | +5.14% | 17.42 | 1.96 |
| 05/25 | 3,800 | 3,830 | 3,750 | 3,795 | +1.07% | 119,700 | 1795億8699万 | +8.58% | 17.97 | 2.02 |
| 05/22 | 3,705 | 3,780 | 3,685 | 3,755 | +3.3% | 118,000 | 1776億9411万 | +7.87% | 17.78 | 2 |
| 05/21 | 3,660 | 3,685 | 3,605 | 3,635 | +1.25% | 207,000 | 1720億1547万 | +4.85% | 17.21 | 1.94 |
| 05/20 | 3,645 | 3,645 | 3,545 | 3,590 | -3.23% | 100,000 | 1698億8598万 | +3.94% | 17 | 1.91 |
| 05/19 | 3,820 | 3,870 | 3,640 | 3,710 | -1.07% | 159,500 | 1755億6462万 | +7.79% | 17.57 | 1.98 |
| 05/18 | 3,720 | 3,780 | 3,620 | 3,750 | +0.81% | 161,500 | 1774億5750万 | +9.43% | 17.76 | 2 |
| 05/15 | 3,650 | 3,840 | 3,620 | 3,720 | +2.34% | 201,100 | 1760億3784万 | +9.25% | 17.61 | 1.98 |
| 05/14 | 3,395 | 3,710 | 3,380 | 3,635 | +7.7% | 326,000 | 1720億1547万 | +7.42% | 17.21 | 1.94 |
| 05/13 | 3,400 | 3,435 | 3,280 | 3,375 | -0.44% | 203,900 | 1597億1175万 | +0.33% | 15.98 | 1.8 |
| 05/12 | 3,420 | 3,465 | 3,375 | 3,390 | +0.74% | 106,400 | 1604億2158万 | +1.22% | 16.05 | 1.8 |
| 05/11 | 3,520 | 3,545 | 3,335 | 3,365 | -2.46% | 318,500 | 1592億3853万 | +0.87% | 15.93 | 1.79 |
| 05/08 | 3,435 | 3,460 | 3,390 | 3,450 | +0.58% | 109,000 | 1632億6090万 | +3.98% | 16.34 | 1.84 |
| 05/07 | 3,445 | 3,500 | 3,415 | 3,430 | +2.69% | 114,500 | 1623億1446万 | +3.97% | 16.24 | 1.83 |
| 05/01 | 3,340 | 3,410 | 3,285 | 3,340 | -0.6% | 66,000 | 1580億5548万 | +1.61% | 15.81 | 1.78 |
| 04/30 | 3,405 | 3,440 | 3,360 | 3,360 | -2.75% | 125,500 | 1590億192万 | +2.38% | 15.91 | 1.79 |
| 04/28 | 3,410 | 3,465 | 3,395 | 3,455 | +0.73% | 124,300 | 1634億9751万 | +5.5% | 16.36 | 1.84 |
| 04/27 | 3,350 | 3,460 | 3,350 | 3,430 | +4.57% | 121,500 | 1623億1446万 | +5.15% | 16.24 | 1.83 |
| 04/24 | 3,280 | 3,320 | 3,240 | 3,280 | -0.15% | 71,100 | 1552億1616万 | +1.05% | 15.53 | 1.75 |
| 04/23 | 3,280 | 3,310 | 3,250 | 3,285 | -0.45% | 120,400 | 1554億5277万 | +1.33% | 15.55 | 1.75 |
| 04/22 | 3,330 | 3,350 | 3,280 | 3,300 | -2.37% | 83,500 | 1561億6260万 | +1.66% | 15.63 | 1.76 |
| 04/21 | 3,405 | 3,430 | 3,375 | 3,380 | -0.88% | 76,000 | 1599億4836万 | +4.19% | 16 | 1.8 |
| 04/20 | 3,455 | 3,470 | 3,405 | 3,410 | -0.73% | 93,500 | 1613億6802万 | +5.21% | 16.15 | 1.82 |
| 04/17 | 3,510 | 3,510 | 3,435 | 3,435 | -3.38% | 89,000 | 1625億5107万 | +6.12% | 16.26 | 1.83 |
| 04/16 | 3,540 | 3,610 | 3,525 | 3,555 | +0.42% | 100,500 | 1682億2971万 | +9.89% | 16.83 | 1.89 |
| 04/15 | 3,550 | 3,575 | 3,515 | 3,540 | +2.91% | 108,000 | 1675億1988万 | +9.53% | 16.76 | 1.88 |
| 04/14 | 3,465 | 3,480 | 3,395 | 3,440 | +0.58% | 103,600 | 1627億8768万 | +6.67% | 16.29 | 1.83 |
| 04/13 | 3,330 | 3,420 | 3,325 | 3,420 | +3.32% | 130,000 | 1618億4124万 | +6.24% | 16.19 | 1.82 |
| 04/10 | 3,210 | 3,340 | 3,210 | 3,310 | +1.07% | 163,100 | 1566億3582万 | +2.76% | 15.67 | 1.76 |
| 04/09 | 3,355 | 3,355 | 3,275 | 3,275 | -2.09% | 99,000 | 1549億7955万 | +1.52% | 15.51 | 1.74 |
| 04/08 | 3,350 | 3,365 | 3,300 | 3,345 | +4.21% | 135,400 | 1582億9209万 | +3.75% | 15.84 | 1.78 |
| 04/07 | 3,205 | 3,225 | 3,165 | 3,210 | +0.63% | 97,000 | 1519億362万 | -0.53% | 15.2 | 1.71 |
| 04/06 | 3,150 | 3,215 | 3,150 | 3,190 | +1.92% | 83,100 | 1509億5718万 | -1.63% | 15.1 | 1.7 |
| 04/03 | 3,070 | 3,145 | 3,045 | 3,130 | +3.99% | 104,200 | 1481億1786万 | -4.02% | 14.82 | 1.67 |
| 04/02 | 3,050 | 3,100 | 3,010 | 3,010 | -1.31% | 113,400 | 1424億3922万 | -8.23% | 14.25 | 1.6 |
| 04/01 | 3,020 | 3,050 | 3,000 | 3,050 | +4.45% | 77,400 | 1443億3210万 | -7.74% | 14.44 | 1.62 |
| 03/31 | 2,918 | 2,961 | 2,905 | 2,920 | -1.48% | 104,500 | 1381億8024万 | -12.1% | 13.33 | 1.55 |
| 03/30 | 2,951 | 2,983 | 2,905 | 2,964 | -5.61% | 123,200 | 1402億6240万 | -11.26% | 13.58 | 1.58 |
| 03/27 | 3,140 | 3,170 | 3,095 | 3,140 | -2.18% | 102,700 | 1485億9108万 | -6.52% | 14.39 | 1.68 |
| 03/26 | 3,235 | 3,260 | 3,155 | 3,210 | +0.47% | 58,100 | 1519億362万 | -4.72% | 14.71 | 1.72 |
| 03/25 | 3,200 | 3,240 | 3,185 | 3,195 | +2.08% | 70,500 | 1511億9379万 | -5.28% | 14.64 | 1.71 |
| 03/24 | 3,155 | 3,160 | 3,105 | 3,130 | +3.3% | 68,800 | 1481億1786万 | -7.34% | 14.34 | 1.67 |
| 03/23 | 3,085 | 3,105 | 2,974 | 3,030 | -4.87% | 120,800 | 1433億8566万 | -10.41% | 13.88 | 1.62 |
| 03/19 | 3,310 | 3,310 | 3,175 | 3,185 | -5.77% | 81,500 | 1507億2057万 | -6.13% | 14.59 | 1.7 |
| 03/18 | 3,275 | 3,380 | 3,275 | 3,380 | +3.84% | 65,900 | 1599億4836万 | -0.56% | 15.49 | 1.81 |
| 03/17 | 3,325 | 3,360 | 3,245 | 3,255 | -1.21% | 56,800 | 1540億3311万 | -4.26% | 14.91 | 1.74 |
| 03/16 | 3,310 | 3,355 | 3,285 | 3,295 | -0.45% | 57,200 | 1559億2599万 | -3.15% | 15.1 | 1.76 |
| 03/13 | 3,270 | 3,340 | 3,265 | 3,310 | -2.07% | 98,500 | 1566億3582万 | -2.73% | 15.17 | 1.77 |
| 03/12 | 3,410 | 3,410 | 3,330 | 3,380 | -2.73% | 78,600 | 1599億4836万 | -0.71% | 15.49 | 1.81 |
| 03/11 | 3,455 | 3,535 | 3,425 | 3,475 | +3.12% | 98,300 | 1644億4395万 | +2.12% | 15.92 | 1.86 |
| 03/10 | 3,355 | 3,410 | 3,310 | 3,370 | +2.59% | 64,500 | 1594億7514万 | -0.74% | 15.44 | 1.8 |
| 03/09 | 3,285 | 3,335 | 3,205 | 3,285 | -5.87% | 80,800 | 1554億5277万 | -3.15% | 15.05 | 1.76 |
| 03/06 | 3,420 | 3,515 | 3,415 | 3,490 | +2.2% | 100,500 | 1651億5378万 | +2.89% | 15.99 | 1.87 |
| 03/05 | 3,365 | 3,465 | 3,355 | 3,415 | +5.89% | 107,600 | 1616億463万 | +0.92% | 15.65 | 1.82 |
| 03/04 | 3,300 | 3,365 | 3,205 | 3,225 | -5.7% | 164,100 | 1526億1345万 | -4.53% | 14.78 | 1.72 |
| 03/03 | 3,575 | 3,605 | 3,405 | 3,420 | -5.79% | 147,900 | 1618億4124万 | +1.06% | 15.67 | 1.83 |
| 03/02 | 3,495 | 3,630 | 3,480 | 3,630 | +0.14% | 102,800 | 1717億7886万 | +7.3% | 16.63 | 1.94 |
| 02/27 | 3,545 | 3,625 | 3,525 | 3,625 | +0.69% | 124,500 | 1715億4225万 | +7.44% | 16.61 | 1.94 |
| 02/26 | 3,715 | 3,715 | 3,570 | 3,600 | -2.04% | 112,100 | 1703億5920万 | +7.05% | 16.5 | 1.92 |
| 02/25 | 3,505 | 3,700 | 3,505 | 3,675 | +6.99% | 197,000 | 1739億835万 | +9.67% | 16.84 | 1.96 |
| 02/24 | 3,400 | 3,465 | 3,380 | 3,435 | +1.33% | 68,900 | 1625億5107万 | +2.94% | 15.74 | 1.84 |
| 02/20 | 3,400 | 3,400 | 3,350 | 3,390 | -0.88% | 53,800 | 1604億2158万 | +1.71% | 15.53 | 1.81 |
| 02/19 | 3,380 | 3,440 | 3,380 | 3,420 | +0.88% | 61,200 | 1618億4124万 | +2.64% | 15.67 | 1.83 |
| 02/18 | 3,380 | 3,425 | 3,375 | 3,390 | +1.8% | 69,600 | 1604億2158万 | +1.86% | 15.53 | 1.81 |
| 02/17 | 3,315 | 3,365 | 3,280 | 3,330 | +0.6% | 80,800 | 1575億8226万 | +0.21% | 15.26 | 1.78 |
| 02/16 | 3,260 | 3,315 | 3,225 | 3,310 | +2.8% | 62,700 | 1566億3582万 | -0.24% | 15.17 | 1.77 |
| 02/13 | 3,270 | 3,310 | 3,195 | 3,220 | -2.57% | 223,000 | 1523億7684万 | -2.81% | 14.75 | 1.72 |
| 02/12 | 3,365 | 3,375 | 3,275 | 3,305 | -1.49% | 182,400 | 1563億9921万 | -0.27% | 15.14 | 1.77 |
| 02/10 | 3,400 | 3,510 | 3,345 | 3,355 | -1.03% | 163,200 | 1587億6531万 | +1.36% | 15.37 | 1.79 |
| 02/09 | 3,450 | 3,450 | 3,375 | 3,390 | +2.11% | 111,600 | 1604億2158万 | +2.63% | 15.53 | 1.81 |
| 02/06 | 3,300 | 3,335 | 3,255 | 3,320 | 0% | 62,600 | 1571億904万 | +0.76% | 15.21 | 1.77 |
| 02/05 | 3,315 | 3,360 | 3,290 | 3,320 | 0% | 70,100 | 1571億904万 | +0.88% | 15.21 | 1.77 |
| 02/04 | 3,370 | 3,415 | 3,300 | 3,320 | -1.04% | 101,000 | 1571億904万 | +1.03% | 15.21 | 1.77 |
| 02/03 | 3,315 | 3,360 | 3,280 | 3,355 | +1.98% | 109,600 | 1587億6531万 | +2.19% | 15.37 | 1.79 |
| 02/02 | 3,345 | 3,365 | 3,290 | 3,290 | 0% | 106,700 | 1556億8938万 | +0.37% | 15.08 | 1.76 |
| 01/30 | 3,300 | 3,315 | 3,280 | 3,290 | +0.15% | 74,600 | 1556億8938万 | +0.46% | 15.08 | 1.76 |
| 01/29 | 3,300 | 3,335 | 3,255 | 3,285 | +0.15% | 70,600 | 1554億5277万 | +0.4% | 15.05 | 1.76 |
| 01/28 | 3,280 | 3,300 | 3,240 | 3,280 | +0.15% | 62,600 | 1552億1616万 | +0.37% | 15.03 | 1.75 |
| 01/27 | 3,315 | 3,345 | 3,225 | 3,275 | -2.67% | 63,100 | 1549億7955万 | +0.37% | 15.01 | 1.75 |
| 01/26 | 3,350 | 3,470 | 3,315 | 3,365 | -0.74% | 89,200 | 1592億3853万 | +3.38% | 15.42 | 1.8 |
| 01/23 | 3,440 | 3,495 | 3,390 | 3,390 | -1.02% | 78,300 | 1604億2158万 | +4.53% | 15.53 | 1.81 |
| 01/22 | 3,400 | 3,440 | 3,375 | 3,425 | +2.24% | 88,500 | 1620億7785万 | +6% | 15.69 | 1.83 |
| 01/21 | 3,235 | 3,370 | 3,230 | 3,350 | +1.52% | 84,700 | 1585億2870万 | +4.13% | 15.35 | 1.79 |
| 01/20 | 3,320 | 3,325 | 3,280 | 3,300 | -0.15% | 41,600 | 1561億6260万 | +2.93% | 15.12 | 1.76 |
| 01/19 | 3,310 | 3,325 | 3,250 | 3,305 | -1.2% | 64,000 | 1563億9921万 | +3.35% | 15.14 | 1.77 |
| 01/16 | 3,310 | 3,410 | 3,310 | 3,345 | -0.45% | 98,000 | 1582億9209万 | +4.76% | 15.33 | 1.79 |
| 01/15 | 3,330 | 3,440 | 3,310 | 3,360 | +1.36% | 142,600 | 1590億192万 | +5.46% | 15.4 | 1.8 |
| 01/14 | 3,270 | 3,340 | 3,270 | 3,315 | +1.07% | 62,800 | 1568億7243万 | +4.38% | 15.19 | 1.77 |
| 01/13 | 3,210 | 3,310 | 3,205 | 3,280 | +2.18% | 168,300 | 1552億1616万 | +3.57% | 15.03 | 1.75 |
| 01/09 | 3,185 | 3,220 | 3,160 | 3,210 | +0.78% | 52,500 | 1519億362万 | +1.68% | 14.71 | 1.72 |
| 01/08 | 3,225 | 3,250 | 3,170 | 3,185 | -1.24% | 95,000 | 1507億2057万 | +1.01% | 14.59 | 1.7 |
| 01/07 | 3,225 | 3,240 | 3,195 | 3,225 | +0.16% | 68,000 | 1526億1345万 | +2.28% | 14.78 | 1.72 |
| 01/06 | 3,195 | 3,270 | 3,165 | 3,220 | +1.74% | 109,900 | 1523億7684万 | +2.09% | 14.75 | 1.72 |
| 01/05 | 3,130 | 3,180 | 3,110 | 3,165 | -1.09% | 74,500 | 1497億7413万 | +0.35% | 14.5 | 1.69 |
| 2025 | ||||||||||
| 12/30 | 3,225 | 3,245 | 3,165 | 3,200 | -0.47% | 54,600 | 1514億3040万 | +1.46% | 14.77 | 1.8 |
| 12/29 | 3,240 | 3,240 | 3,180 | 3,215 | +0.47% | 66,300 | 1521億4023万 | +2.1% | 14.83 | 1.81 |
| 12/26 | 3,240 | 3,245 | 3,175 | 3,200 | -1.23% | 68,600 | 1514億3040万 | +1.78% | 14.77 | 1.8 |
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 | 356 710 9/30 711 9/25 | 248 495 4/23 | 108,600 54,300 7/10 | - | - | 150億4839万 3/31 |
| 2011年 3月期 | 410 820 2/2 | 235 470 11/4 | 251,600 125,800 1/25 | 194億202万 | 111億2067万 | 164億2073万 3/31 |
| 2012年 3月期 | 397 794 4/1 | 261 522 11/22 | 686,600 343,300 4/1 | 187億8683万 | 123億5104万 | 143億8588万 3/30 |
| 2013年 3月期 | 342 684 3/26 | 235 471 11/14 470 11/13 | 407,200 203,600 7/6 | 161億8412万 | 111億2067万 | 155億6893万 3/29 |
| 2014年 3月期 | 477 954 3/31 | 300 600 4/4 | 285,800 142,900 11/29 | 225億7259万 | 141億9660万 | 216億7583万 3/31 |
| 2015年 3月期 | 700 1,400 3/31 | 451 901 4/7 | 309,800 154,900 12/8 | 331億2540万 | 213億1856万 | 324億8730万 3/31 |
| 2016年 3月期 | 858 1,715 8/12 | 480 959 3/1 959 2/12 | 204,800 102,400 8/24 | 405億7861万 | 226億9089万 | 237億6165万 3/31 |
| 2017年 3月期 | 877 1,754 3/28 | 482 964 4/6 | 226,600 113,300 12/15 | 415億139万 | 228億920万 | 393億1480万 3/31 |
| 2018年 3月期 | 1,343 2,685 11/27 | 767 1,533 4/14 | 622,800 311,400 11/30 | 635億2978万 | 362億7231万 | 539億207万 3/30 |
| 2019年 3月期 | 1,443 2,886 5/23 | 925 1,850 12/25 | 268,000 134,000 8/13 | 682億8564万 | 437億7285万 | 496億2305万 3/29 |
| 2020年 3月期 | 1,242 2,483 3/27 | 828 1,656 3/17 | 219,400 109,700 3/30 | 587億5026万 | 391億8261万 | 474億8321万 3/31 |
| 2021年 3月期 | 1,625 3,250 1/13 3,250 1/12 | 906 1,811 4/2 | 205,200 102,600 9/25 | 768億9825万 | 428億5007万 | 641億1760万 3/31 |
| 2022年 3月期 | 3,050 6,100 1/4 | 1,269 2,537 7/21 | 651,400 325,700 11/18 | 1443億3210万 | 600億2795万 | 1140億5415万 3/31 |
| 2023年 3月期 | 2,870 5,740 3/9 | 1,725 3,450 7/1 | 615,800 307,900 6/17 | 1358億1414万 | 816億3045万 | 1322億4991万 3/31 |
| 2024年 3月期 | 4,235 8,470 2/13 | 2,315 4,630 5/12 | 477,000 238,500 10/30 | 2004億867万 | 1095億5043万 | 1781億4755万 3/29 |
| 2025年 3月期 | 4,500 10/24 | 2,540 3/31 | 246,600 6/21 | 2129億4900万 | 1201億9788万 | 1182億9174万 3/31 |
| 2026年 3月期 | 3,845 10/8 | 2,160 4/7 | 250,600 10/8 | 1819億5309万 | 1022億1552万 | 1327億3088万 3/31 |
| 最新 | 3,650 2026/5/29 | 165,200 | 1727億2530万 | |||
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。
