HOYA（7741）の時価総額の推移
- 2010年3月31日
- 1兆1175億
- 2011年3月31日
- 8256億6230万
- 2012年3月30日
- 8086億9664万
- 2013年3月29日
- 7621億4981万
- 2014年3月31日
- 1兆3883億
- 2015年3月31日
- 2兆424億
- 2016年3月31日
- 1兆6979億
- 2017年3月31日
- 2兆786億
- 2018年3月30日
- 2兆133億
- 2019年3月29日
- 2兆7771億
- 2020年3月31日
- 3兆4499億
- 2021年3月31日
- 4兆8028億
- 2022年3月31日
- 5兆1224億
- 2023年3月31日
- 5兆1540億
- 2024年3月29日
- 6兆5687億
- 2025年3月31日
- 5兆7514億
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 28,200 | 28,280 | 27,645 | 28,090 | -1.16% | 888,900 | 9兆5060億 | +0.47% | 36.87 | 9.12 |
| 03/25 | 28,665 | 28,720 | 28,105 | 28,420 | +0.66% | 991,500 | 9兆6177億 | +1.75% | 37.3 | 9.22 |
| 03/24 | 28,500 | 28,540 | 27,825 | 28,235 | +3.56% | 1,238,200 | 9兆5551億 | +1.23% | 37.06 | 9.16 |
| 03/23 | 27,300 | 27,490 | 26,870 | 27,265 | -1.92% | 994,800 | 9兆2268億 | -2.23% | 35.78 | 8.85 |
| 03/19 | 27,705 | 27,885 | 27,520 | 27,800 | -1.24% | 1,333,300 | 9兆4079億 | -0.49% | 36.49 | 9.02 |
| 03/18 | 27,800 | 28,450 | 27,730 | 28,150 | +1.7% | 1,057,500 | 9兆5263億 | +0.72% | 36.95 | 9.13 |
| 03/17 | 28,040 | 28,200 | 27,640 | 27,680 | +0.4% | 657,600 | 9兆3673億 | -0.85% | 36.33 | 8.98 |
| 03/16 | 27,490 | 27,710 | 27,045 | 27,570 | -0.7% | 808,400 | 9兆3300億 | -1.07% | 36.19 | 8.95 |
| 03/13 | 27,105 | 27,955 | 27,105 | 27,765 | +0.22% | 978,300 | 9兆3960億 | -0.28% | 36.44 | 9.01 |
| 03/12 | 27,455 | 27,845 | 27,305 | 27,705 | -0.25% | 912,500 | 9兆3757億 | -0.45% | 36.36 | 8.99 |
| 03/11 | 27,660 | 28,205 | 27,580 | 27,775 | +1.2% | 838,000 | 9兆3994億 | -0.12% | 36.45 | 9.01 |
| 03/10 | 27,265 | 27,565 | 27,090 | 27,445 | +2.54% | 1,179,400 | 9兆2877億 | -1.03% | 36.02 | 8.91 |
| 03/09 | 26,400 | 26,980 | 26,335 | 26,765 | -6.12% | 1,130,900 | 9兆576億 | -3.26% | 35.13 | 8.69 |
| 03/06 | 27,810 | 28,510 | 27,670 | 28,510 | +1.31% | 955,600 | 9兆6481億 | +3.23% | 37.42 | 9.25 |
| 03/05 | 28,235 | 28,665 | 28,035 | 28,140 | +2.64% | 1,346,500 | 9兆5229億 | +2.36% | 36.93 | 9.13 |
| 03/04 | 27,435 | 27,990 | 27,020 | 27,415 | -3.16% | 1,248,600 | 9兆2776億 | +0.16% | 35.98 | 8.9 |
| 03/03 | 27,910 | 28,530 | 27,730 | 28,310 | +0.66% | 1,115,000 | 9兆5805億 | +3.82% | 37.16 | 9.19 |
| 03/02 | 27,485 | 28,460 | 27,360 | 28,125 | -0.5% | 1,211,200 | 9兆5179億 | +3.58% | 36.91 | 9.13 |
| 02/27 | 28,205 | 28,705 | 27,985 | 28,265 | -3.22% | 2,449,600 | 9兆5652億 | +4.56% | 37.1 | 9.17 |
| 02/26 | 29,440 | 29,590 | 28,960 | 29,205 | +0.83% | 1,615,100 | 9兆8833億 | +8.58% | 38.33 | 9.48 |
| 02/25 | 29,145 | 29,575 | 28,815 | 28,965 | -0.46% | 1,150,500 | 9兆8021億 | +8.35% | 38.02 | 9.4 |
| 02/24 | 28,000 | 29,175 | 27,915 | 29,100 | +5.65% | 1,651,100 | 9兆8478億 | +9.48% | 38.19 | 9.44 |
| 02/20 | 27,490 | 27,950 | 27,360 | 27,545 | -0.2% | 983,500 | 9兆3216億 | +4.22% | 36.15 | 8.94 |
| 02/19 | 27,135 | 27,700 | 27,135 | 27,600 | +1.79% | 1,068,400 | 9兆3402億 | +4.73% | 36.22 | 8.96 |
| 02/18 | 27,735 | 27,765 | 27,055 | 27,115 | -1.11% | 1,034,300 | 9兆1761億 | +3.15% | 35.59 | 8.8 |
| 02/17 | 27,430 | 27,520 | 27,165 | 27,420 | -0.04% | 717,600 | 9兆2793億 | +4.68% | 35.99 | 8.9 |
| 02/16 | 28,190 | 28,390 | 27,400 | 27,430 | -2.52% | 855,000 | 9兆2827億 | +5.11% | 36 | 8.9 |
| 02/13 | 28,375 | 28,475 | 28,090 | 28,140 | -1.12% | 1,453,600 | 9兆5229億 | +8.23% | 36.93 | 9.13 |
| 02/12 | 28,500 | 28,680 | 28,105 | 28,460 | +1.19% | 1,132,800 | 9兆6312億 | +9.97% | 37.35 | 9.24 |
| 02/10 | 27,630 | 28,180 | 27,620 | 28,125 | +2.7% | 1,304,200 | 9兆5179億 | +9.38% | 36.91 | 9.13 |
| 02/09 | 27,635 | 28,000 | 27,310 | 27,385 | +3.55% | 1,322,700 | 9兆2674億 | +7.18% | 35.94 | 8.89 |
| 02/06 | 26,615 | 26,785 | 26,115 | 26,445 | -1.84% | 1,205,200 | 8兆9493億 | +4.1% | 34.71 | 8.58 |
| 02/05 | 27,145 | 27,380 | 26,420 | 26,940 | -1.77% | 1,048,600 | 9兆1168億 | +6.55% | 35.36 | 8.74 |
| 02/04 | 27,120 | 27,425 | 27,005 | 27,425 | +0.9% | 1,262,200 | 9兆2810億 | +9.03% | 35.99 | 8.9 |
| 02/03 | 26,975 | 27,595 | 26,775 | 27,180 | +5.29% | 1,532,400 | 9兆1981億 | +8.71% | 35.67 | 8.82 |
| 02/02 | 26,370 | 27,070 | 25,265 | 25,815 | -0.21% | 1,727,600 | 8兆7361億 | +3.83% | 33.88 | 8.38 |
| 01/30 | 24,985 | 27,180 | 24,950 | 25,870 | +1.51% | 2,001,900 | 8兆8765億 | +4.37% | 33.95 | 8.4 |
| 01/29 | 25,330 | 25,645 | 25,070 | 25,485 | +0.37% | 1,143,800 | 8兆7444億 | +3.13% | 33.45 | 8.27 |
| 01/28 | 24,950 | 26,120 | 24,855 | 25,390 | +1.05% | 1,322,500 | 8兆7118億 | +3.03% | 33.32 | 8.24 |
| 01/27 | 25,030 | 25,200 | 24,740 | 25,125 | +1.19% | 848,100 | 8兆6209億 | +2.24% | 32.98 | 8.15 |
| 01/26 | 24,660 | 25,025 | 24,555 | 24,830 | -2.4% | 726,500 | 8兆5197億 | +1.26% | 32.59 | 8.06 |
| 01/23 | 25,210 | 25,440 | 25,150 | 25,440 | +1.35% | 504,000 | 8兆7290億 | +3.89% | 33.39 | 8.26 |
| 01/22 | 25,600 | 25,620 | 25,070 | 25,100 | +0.74% | 736,400 | 8兆6123億 | +2.73% | 32.94 | 8.15 |
| 01/21 | 24,610 | 25,300 | 24,590 | 24,915 | -0.58% | 676,500 | 8兆5489億 | +2.17% | 32.7 | 8.09 |
| 01/20 | 24,905 | 25,140 | 24,850 | 25,060 | -0.54% | 547,300 | 8兆5986億 | +3.01% | 32.89 | 8.13 |
| 01/19 | 25,325 | 25,355 | 24,980 | 25,195 | -0.51% | 547,400 | 8兆6449億 | +3.8% | 33.07 | 8.18 |
| 01/16 | 25,500 | 25,595 | 25,180 | 25,325 | -1.11% | 755,000 | 8兆6895億 | +4.61% | 33.24 | 8.22 |
| 01/15 | 25,475 | 25,785 | 25,260 | 25,610 | -1.41% | 865,200 | 8兆7873億 | +6.03% | 33.61 | 8.31 |
| 01/14 | 25,090 | 26,055 | 24,975 | 25,975 | +4.93% | 1,318,200 | 8兆9126億 | +7.85% | 34.09 | 8.43 |
| 01/13 | 25,580 | 25,645 | 24,755 | 24,755 | -0.94% | 976,500 | 8兆4940億 | +3.15% | 32.49 | 8.03 |
| 01/09 | 24,855 | 25,025 | 24,510 | 24,990 | -0.24% | 936,700 | 8兆5746億 | +4.35% | 32.8 | 8.11 |
| 01/08 | 25,375 | 25,465 | 24,760 | 25,050 | -0.2% | 1,143,400 | 8兆5952億 | +4.83% | 32.88 | 8.13 |
| 01/07 | 24,975 | 25,425 | 24,655 | 25,100 | +3.46% | 1,243,300 | 8兆6123億 | +5.39% | 32.94 | 8.15 |
| 01/06 | 24,475 | 24,775 | 24,050 | 24,260 | +0.58% | 815,600 | 8兆3241億 | +2.15% | 31.84 | 7.87 |
| 01/05 | 23,945 | 24,220 | 23,865 | 24,120 | +1.84% | 666,200 | 8兆2761億 | +1.7% | 31.66 | 7.83 |
| 2025 | ||||||||||
| 12/30 | 23,600 | 23,740 | 23,455 | 23,685 | +0.96% | 534,500 | 8兆1268億 | -0.05% | 31.09 | 7.79 |
| 12/29 | 23,660 | 23,665 | 23,345 | 23,460 | -0.85% | 482,800 | 8兆496億 | -0.92% | 30.79 | 7.72 |
| 12/26 | 23,610 | 23,770 | 23,555 | 23,660 | -0.06% | 344,200 | 8兆1182億 | -0.01% | 31.05 | 7.79 |
| 12/25 | 23,750 | 23,765 | 23,645 | 23,675 | +0.08% | 208,800 | 8兆1234億 | +0.15% | 31.07 | 7.79 |
| 12/24 | 23,940 | 24,000 | 23,585 | 23,655 | -1.19% | 496,500 | 8兆1165億 | +0.22% | 31.05 | 7.78 |
| 12/23 | 24,030 | 24,165 | 23,885 | 23,940 | -0.13% | 398,800 | 8兆2143億 | +1.52% | 31.42 | 7.88 |
| 12/22 | 23,950 | 24,310 | 23,850 | 23,970 | +0.61% | 696,100 | 8兆2246億 | +1.65% | 31.46 | 7.89 |
| 12/19 | 24,065 | 24,310 | 23,685 | 23,825 | +0.8% | 1,063,900 | 8兆1748億 | +1% | 31.27 | 7.84 |
| 12/18 | 23,575 | 23,770 | 23,355 | 23,635 | -0.65% | 441,900 | 8兆1097億 | +0.11% | 31.02 | 7.78 |
| 12/17 | 23,620 | 23,795 | 23,430 | 23,790 | -0.88% | 658,100 | 8兆1628億 | +0.62% | 31.22 | 7.83 |
| 12/16 | 24,055 | 24,055 | 23,610 | 24,000 | -0.29% | 835,200 | 8兆2349億 | +1.31% | 31.5 | 7.9 |
| 12/15 | 23,875 | 24,160 | 23,795 | 24,070 | +0.73% | 976,900 | 8兆2589億 | +1.44% | 31.59 | 7.92 |
| 12/12 | 23,855 | 24,025 | 23,615 | 23,895 | +1.79% | 1,077,900 | 8兆1989億 | +0.47% | 31.36 | 7.86 |
| 12/11 | 23,650 | 23,870 | 23,320 | 23,475 | -1.01% | 730,400 | 8兆548億 | -1.58% | 30.81 | 7.73 |
| 12/10 | 23,695 | 23,885 | 23,430 | 23,715 | +0.49% | 837,300 | 8兆1371億 | -0.8% | 31.13 | 7.8 |
| 12/09 | 23,760 | 23,845 | 23,510 | 23,600 | -1.36% | 629,800 | 8兆976億 | -1.51% | 30.97 | 7.77 |
| 12/08 | 24,000 | 24,385 | 23,830 | 23,925 | +0.1% | 633,100 | 8兆2092億 | -0.41% | 31.4 | 7.87 |
| 12/05 | 23,605 | 23,930 | 23,460 | 23,900 | +0.25% | 855,200 | 8兆2006億 | -0.56% | 31.37 | 7.87 |
| 12/04 | 23,500 | 23,935 | 23,500 | 23,840 | +1.53% | 773,000 | 8兆1800億 | -0.8% | 31.29 | 7.85 |
| 12/03 | 23,550 | 23,680 | 23,180 | 23,480 | -0.76% | 734,500 | 8兆565億 | -2.3% | 30.82 | 7.73 |
| 12/02 | 23,160 | 23,660 | 23,110 | 23,660 | +2.56% | 762,200 | 8兆1182億 | -1.69% | 31.05 | 7.79 |
| 12/01 | 23,310 | 23,375 | 22,910 | 23,070 | -1.62% | 841,400 | 7兆9158億 | -4.04% | 30.28 | 7.59 |
| 11/28 | 23,445 | 23,480 | 23,220 | 23,450 | +0.17% | 603,700 | 8兆462億 | -2.45% | 30.78 | 7.72 |
| 11/27 | 23,595 | 23,850 | 23,255 | 23,410 | -1.01% | 635,900 | 8兆325億 | -2.54% | 30.73 | 7.7 |
| 11/26 | 23,320 | 23,980 | 23,120 | 23,650 | +2.09% | 651,700 | 8兆1148億 | -1.46% | 31.04 | 7.78 |
| 11/25 | 23,500 | 23,615 | 23,025 | 23,165 | +0.24% | 1,016,800 | 7兆9484億 | -3.31% | 30.4 | 7.62 |
| 11/21 | 22,955 | 23,325 | 22,880 | 23,110 | +0.15% | 1,901,000 | 7兆9295億 | -3.37% | 30.33 | 7.61 |
| 11/20 | 23,800 | 23,875 | 23,050 | 23,075 | +1.21% | 771,200 | 7兆9175億 | -3.36% | 30.29 | 7.59 |
| 11/19 | 23,170 | 23,220 | 22,640 | 22,800 | -1.17% | 1,257,200 | 7兆8231億 | -4.26% | 29.92 | 7.5 |
| 11/18 | 22,990 | 23,600 | 22,990 | 23,070 | -3.55% | 1,343,100 | 7兆9158億 | -2.87% | 30.28 | 7.59 |
| 11/17 | 23,920 | 24,140 | 23,910 | 23,920 | -1.1% | 1,026,000 | 8兆2074億 | +0.93% | 31.39 | 7.87 |
| 11/14 | 24,010 | 24,260 | 23,835 | 24,185 | -0.58% | 856,800 | 8兆2984億 | +2.34% | 31.74 | 7.96 |
| 11/13 | 24,515 | 24,655 | 24,310 | 24,325 | -0.78% | 886,000 | 8兆3464億 | +3.29% | 31.93 | 8.01 |
| 11/12 | 25,075 | 25,135 | 24,305 | 24,515 | -1.66% | 1,137,000 | 8兆4116億 | +4.41% | 32.18 | 8.07 |
| 11/11 | 25,405 | 25,430 | 24,855 | 24,930 | -0.28% | 668,400 | 8兆5540億 | +6.53% | 32.72 | 8.2 |
| 11/10 | 25,665 | 25,685 | 24,965 | 25,000 | -1.73% | 729,300 | 8兆5780億 | +7.48% | 32.81 | 8.23 |
| 11/07 | 25,440 | 25,650 | 25,165 | 25,440 | -0.72% | 888,800 | 8兆7290億 | +10.07% | 33.39 | 8.37 |
| 11/06 | 25,260 | 25,930 | 24,910 | 25,625 | +3.33% | 1,248,800 | 8兆7925億 | +11.81% | 33.63 | 8.43 |
| 11/05 | 25,110 | 25,335 | 24,065 | 24,800 | -1.35% | 1,561,600 | 8兆5094億 | +9.19% | 32.55 | 8.16 |
| 11/04 | 23,085 | 25,385 | 23,000 | 25,140 | +0.22% | 1,817,400 | 8兆6261億 | +11.56% | 33 | 8.27 |
| 10/31 | 24,725 | 25,735 | 23,600 | 25,085 | +3.55% | 2,260,700 | 8兆6072億 | +12.27% | 32.92 | 8.26 |
| 10/30 | 23,840 | 24,275 | 23,710 | 24,225 | +1.55% | 1,136,000 | 8兆3121億 | +9.28% | 31.79 | 7.97 |
| 10/29 | 23,820 | 24,010 | 23,590 | 23,855 | +0.13% | 856,800 | 8兆1851億 | +8.25% | 31.31 | 7.85 |
| 10/28 | 24,130 | 24,365 | 23,765 | 23,825 | -2.14% | 1,152,600 | 8兆1748億 | +8.69% | 31.27 | 7.84 |
| 10/27 | 23,850 | 24,440 | 23,620 | 24,345 | +5.85% | 1,561,400 | 8兆3533億 | +11.74% | 31.95 | 8.01 |
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 | 2,630 1/21 | 1,661 5/14 | 4,975,300 11/12 | - | - | 1兆1175億 3/31 |
| 2011年 3月期 | 2,625 4/27 | 1,550 3/15 | 4,712,600 3/16 | 1兆1419億 | 6742億7638万 | 8256億6230万 3/31 |
| 2012年 3月期 | 1,942 3/27 | 1,537 11/24 | 6,807,200 7/1 | 8448億305万 | 6686億2115万 | 8086億9664万 3/30 |
| 2013年 3月期 | 1,895 4/26 | 1,517 11/8 | 4,203,900 1/31 | 8243億5725万 | 6599億2081万 | 7621億4981万 3/29 |
| 2014年 3月期 | 3,287 3/27 | 1,699 4/2 | 8,020,500 4/10 | 1兆4299億 | 7390億9391万 | 1兆3883億 3/31 |
| 2015年 3月期 | 5,265 3/25 | 2,880 4/14 | 4,693,300 10/31 | 2兆2417億 | 1兆2528億 | 2兆424億 3/31 |
| 2016年 3月期 | 5,434 8/11 | 3,688 2/12 | 3,646,400 1/7 | 2兆3137億 | 1兆5353億 | 1兆6979億 3/31 |
| 2017年 3月期 | 5,535 3/29 | 3,457 7/7 | 3,244,600 10/28 | 2兆1574億 | 1兆3987億 | 2兆786億 3/31 |
| 2018年 3月期 | 6,499 10/25 | 5,075 4/21 | 3,731,000 12/8 | 2兆5331億 | 1兆9781億 | 2兆133億 3/30 |
| 2019年 3月期 | 7,440 3/18 | 5,148 4/4 | 2,460,400 10/31 | 2兆8378億 | 1兆9636億 | 2兆7771億 3/29 |
| 2020年 3月期 | 11,195 1/24 | 7,216 6/3 | 3,236,100 11/26 | 4兆2356億 | 2兆7524億 | 3兆4499億 3/31 |
| 2021年 3月期 | 14,510 1/4 | 8,967 4/2 | 3,458,200 5/29 | 5兆4540億 | 3兆3926億 | 4兆8028億 3/31 |
| 2022年 3月期 | 19,435 9/14 | 12,335 5/13 | 4,079,600 5/27 | 7兆1851億 | 4兆5988億 | 5兆1224億 3/31 |
| 2023年 3月期 | 15,345 9/13 9/12 | 11,440 6/24 | 10,719,700 9/30 | 5兆5407億 | 4兆1845億 | 5兆1540億 3/31 |
| 2024年 3月期 | 20,095 3/4 | 13,610 10/30 | 6,164,700 5/31 | 7兆525億 | 4兆8191億 | 6兆5687億 3/29 |
| 2025年 3月期 | 21,935 11/7 | 15,870 8/5 | 3,313,500 8/6 | 7兆6405億 | 5兆5697億 | 5兆7514億 3/31 |
| 最新 | 28,090 2026/3/26 | 888,900 | 9兆5060億 | |||
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。
