シチズン時計（7762）の時価総額の推移
- 2010年3月31日
- 2238億7556万
- 2011年3月31日
- 1678億1908万
- 2012年3月30日
- 1835億8497万
- 2013年3月29日
- 1631億9438万
- 2014年3月31日
- 2517億4070万
- 2015年3月31日
- 2987億1208万
- 2016年3月31日
- 2030億7088万
- 2017年3月31日
- 2272億5834万
- 2018年3月30日
- 2431億6993万
- 2019年3月29日
- 1963億8051万
- 2020年3月31日
- 1200億5353万
- 2021年3月31日
- 1181億7751万
- 2022年3月31日
- 1553億7048万
- 2023年3月31日
- 2012億4200万
- 2024年3月29日
- 2416億2700万
- 2025年3月31日
- 2175億3049万
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 1,661 | 1,667 | 1,595 | 1,627 | -7.13% | 1,859,400 | 4002億4200万 | -0.37% | 16.54 | 1.42 |
| 03/06 | 1,721 | 1,760 | 1,720 | 1,752 | -0.06% | 767,600 | 4309億9200万 | +8.01% | 17.81 | 1.53 |
| 03/05 | 1,733 | 1,770 | 1,720 | 1,753 | +3.54% | 1,703,400 | 4312億3800万 | +9.22% | 17.82 | 1.53 |
| 03/04 | 1,715 | 1,769 | 1,688 | 1,693 | -5.68% | 2,223,700 | 4164億7800万 | +6.54% | 17.21 | 1.48 |
| 03/03 | 1,874 | 1,884 | 1,785 | 1,795 | -4.88% | 1,466,000 | 4415億7000万 | +13.9% | 18.25 | 1.57 |
| 03/02 | 1,873 | 1,888 | 1,829 | 1,887 | -1.36% | 2,006,700 | 4642億200万 | +20.96% | 19.18 | 1.65 |
| 02/27 | 1,896 | 1,919 | 1,868 | 1,913 | +4.71% | 2,719,600 | 4705億9800万 | +24.14% | 19.45 | 1.67 |
| 02/26 | 1,810 | 1,839 | 1,804 | 1,827 | +0.83% | 1,490,700 | 4494億4200万 | +20.28% | 18.57 | 1.6 |
| 02/25 | 1,789 | 1,827 | 1,773 | 1,812 | +2.78% | 1,852,300 | 4457億5200万 | +20.72% | 18.42 | 1.58 |
| 02/24 | 1,715 | 1,771 | 1,705 | 1,763 | +2.08% | 1,797,100 | 4336億9800万 | +18.8% | 17.92 | 1.54 |
| 02/20 | 1,769 | 1,776 | 1,724 | 1,727 | -1.54% | 1,469,500 | 4248億4200万 | +17.64% | 17.56 | 1.51 |
| 02/19 | 1,730 | 1,773 | 1,725 | 1,754 | +1.86% | 1,536,900 | 4314億8400万 | +20.63% | 17.83 | 1.53 |
| 02/18 | 1,724 | 1,727 | 1,695 | 1,722 | -0.12% | 2,233,300 | 4236億1200万 | +19.67% | 17.51 | 1.5 |
| 02/17 | 1,731 | 1,756 | 1,705 | 1,724 | 0% | 1,569,600 | 4241億400万 | +21.15% | 17.53 | 1.51 |
| 02/16 | 1,719 | 1,801 | 1,717 | 1,724 | +1.29% | 3,467,300 | 4241億400万 | +22.53% | 17.53 | 1.51 |
| 02/13 | 1,600 | 1,719 | 1,564 | 1,702 | +14.23% | 5,921,500 | 4186億9200万 | +22.45% | 17.3 | 1.49 |
| 02/12 | 1,470 | 1,502 | 1,458 | 1,490 | +4.12% | 2,758,500 | 3665億4000万 | +8.44% | 15.15 | 1.3 |
| 02/10 | 1,428 | 1,438 | 1,423 | 1,431 | +1.06% | 1,218,400 | 3520億2600万 | +4.76% | 14.55 | 1.25 |
| 02/09 | 1,427 | 1,439 | 1,416 | 1,416 | +1.22% | 970,300 | 3483億3600万 | +4.04% | 14.4 | 1.24 |
| 02/06 | 1,402 | 1,406 | 1,385 | 1,399 | -0.21% | 680,600 | 3441億5400万 | +3.25% | 14.22 | 1.22 |
| 02/05 | 1,415 | 1,420 | 1,399 | 1,402 | -0.14% | 934,700 | 3448億9200万 | +3.77% | 14.25 | 1.23 |
| 02/04 | 1,400 | 1,411 | 1,395 | 1,404 | +0.36% | 790,300 | 3453億8400万 | +4.39% | 14.27 | 1.23 |
| 02/03 | 1,377 | 1,399 | 1,370 | 1,399 | +3.71% | 736,900 | 3441億5400万 | +4.4% | 14.22 | 1.22 |
| 02/02 | 1,382 | 1,385 | 1,344 | 1,349 | -1.03% | 889,300 | 3318億5400万 | +1.05% | 13.71 | 1.18 |
| 01/30 | 1,345 | 1,363 | 1,340 | 1,363 | +1.94% | 1,027,800 | 3352億9800万 | +2.33% | 13.86 | 1.19 |
| 01/29 | 1,340 | 1,341 | 1,323 | 1,337 | +0.22% | 567,000 | 3289億200万 | +0.6% | 13.59 | 1.17 |
| 01/28 | 1,340 | 1,344 | 1,323 | 1,334 | -1.48% | 944,500 | 3281億6400万 | +0.53% | 13.56 | 1.17 |
| 01/27 | 1,355 | 1,361 | 1,343 | 1,354 | -0.66% | 575,000 | 3330億8400万 | +2.19% | 13.77 | 1.18 |
| 01/26 | 1,389 | 1,405 | 1,361 | 1,363 | -3.13% | 2,285,400 | 3352億9800万 | +3.1% | 13.86 | 1.19 |
| 01/23 | 1,403 | 1,422 | 1,400 | 1,407 | +0.29% | 1,545,400 | 3461億2200万 | +6.67% | 14.3 | 1.23 |
| 01/22 | 1,399 | 1,416 | 1,395 | 1,403 | +2.11% | 1,287,300 | 3451億3800万 | +6.61% | 14.26 | 1.23 |
| 01/21 | 1,350 | 1,374 | 1,347 | 1,374 | +0.37% | 919,500 | 3380億400万 | +4.65% | 13.97 | 1.2 |
| 01/20 | 1,377 | 1,380 | 1,366 | 1,369 | -0.65% | 653,800 | 3367億7400万 | +4.5% | 13.92 | 1.2 |
| 01/19 | 1,385 | 1,397 | 1,366 | 1,378 | -0.43% | 960,000 | 3389億8800万 | +5.27% | 14.01 | 1.2 |
| 01/16 | 1,379 | 1,390 | 1,370 | 1,384 | +1.02% | 996,500 | 3404億6400万 | +5.89% | 14.07 | 1.21 |
| 01/15 | 1,361 | 1,374 | 1,355 | 1,370 | +0.29% | 962,200 | 3370億2000万 | +4.98% | 13.93 | 1.2 |
| 01/14 | 1,333 | 1,369 | 1,327 | 1,366 | +2.55% | 1,142,400 | 3360億3600万 | +4.83% | 13.89 | 1.19 |
| 01/13 | 1,338 | 1,347 | 1,332 | 1,332 | +1.14% | 1,263,500 | 3276億7200万 | +2.38% | 13.54 | 1.16 |
| 01/09 | 1,312 | 1,322 | 1,308 | 1,317 | +0.84% | 1,096,000 | 3239億8200万 | +1.39% | 13.39 | 1.15 |
| 01/08 | 1,305 | 1,318 | 1,293 | 1,306 | +0.85% | 1,207,200 | 3212億7600万 | +0.62% | 13.28 | 1.14 |
| 01/07 | 1,299 | 1,299 | 1,285 | 1,295 | -1.15% | 1,313,700 | 3185億7000万 | -0.15% | 13.17 | 1.13 |
| 01/06 | 1,294 | 1,313 | 1,288 | 1,310 | +1.87% | 1,223,400 | 3222億6000万 | +1% | 13.32 | 1.14 |
| 01/05 | 1,276 | 1,299 | 1,273 | 1,286 | +0.78% | 835,000 | 3163億5600万 | -0.69% | 13.07 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 1,280 | 1,290 | 1,276 | 1,276 | -1.01% | 748,100 | 3138億9600万 | -1.47% | 12.97 | 1.12 |
| 12/29 | 1,270 | 1,289 | 1,266 | 1,289 | +1.5% | 899,800 | 3170億9400万 | -0.39% | 13.1 | 1.13 |
| 12/26 | 1,277 | 1,278 | 1,265 | 1,270 | -0.55% | 912,300 | 3124億2000万 | -1.7% | 12.91 | 1.11 |
| 12/25 | 1,279 | 1,281 | 1,272 | 1,277 | +0.16% | 320,700 | 3141億4200万 | -1.01% | 12.98 | 1.12 |
| 12/24 | 1,278 | 1,279 | 1,270 | 1,275 | +0.08% | 678,400 | 3136億5000万 | -0.93% | 12.96 | 1.11 |
| 12/23 | 1,287 | 1,293 | 1,268 | 1,274 | -1.24% | 665,800 | 3134億400万 | -0.86% | 12.95 | 1.11 |
| 12/22 | 1,298 | 1,301 | 1,286 | 1,290 | +0.94% | 1,067,100 | 3173億4000万 | +0.55% | 13.11 | 1.13 |
| 12/19 | 1,274 | 1,282 | 1,271 | 1,278 | +0.63% | 1,216,400 | 3143億8800万 | -0.16% | 12.99 | 1.12 |
| 12/18 | 1,278 | 1,281 | 1,261 | 1,270 | -0.7% | 1,319,400 | 3124億2000万 | -0.47% | 12.91 | 1.11 |
| 12/17 | 1,289 | 1,290 | 1,262 | 1,279 | -1.24% | 1,345,600 | 3146億3400万 | +0.87% | 13 | 1.12 |
| 12/16 | 1,328 | 1,328 | 1,292 | 1,295 | -2.56% | 1,057,800 | 3185億7000万 | +2.78% | 13.17 | 1.13 |
| 12/15 | 1,330 | 1,343 | 1,321 | 1,329 | -0.75% | 1,293,300 | 3269億3400万 | +6.32% | 13.51 | 1.16 |
| 12/12 | 1,320 | 1,339 | 1,315 | 1,339 | +2.61% | 1,039,200 | 3293億9400万 | +8.07% | 13.61 | 1.17 |
| 12/11 | 1,329 | 1,330 | 1,303 | 1,305 | -1.36% | 1,040,500 | 3210億3000万 | +6.18% | 13.27 | 1.14 |
| 12/10 | 1,350 | 1,360 | 1,321 | 1,323 | -1.49% | 1,172,000 | 3254億5800万 | +8.53% | 13.45 | 1.16 |
| 12/09 | 1,341 | 1,349 | 1,328 | 1,343 | +0.52% | 995,600 | 3303億7800万 | +11.08% | 13.65 | 1.17 |
| 12/08 | 1,332 | 1,349 | 1,322 | 1,336 | +1.75% | 1,253,800 | 3286億5600万 | +11.52% | 13.58 | 1.17 |
| 12/05 | 1,321 | 1,328 | 1,311 | 1,313 | -0.38% | 1,300,000 | 3229億9800万 | +10.52% | 13.35 | 1.15 |
| 12/04 | 1,308 | 1,319 | 1,298 | 1,318 | +1.93% | 1,726,600 | 3242億2800万 | +11.88% | 13.4 | 1.15 |
| 12/03 | 1,266 | 1,298 | 1,261 | 1,293 | +1.57% | 2,110,000 | 3180億7800万 | +10.61% | 13.15 | 1.13 |
| 12/02 | 1,287 | 1,299 | 1,272 | 1,273 | -1.01% | 1,666,200 | 3131億5800万 | +9.55% | 12.94 | 1.11 |
| 12/01 | 1,291 | 1,300 | 1,277 | 1,286 | -0.39% | 1,467,200 | 3163億5600万 | +11.25% | 13.07 | 1.12 |
| 11/28 | 1,273 | 1,293 | 1,268 | 1,291 | +0.94% | 1,140,800 | 3175億8600万 | +12.46% | 13.12 | 1.13 |
| 11/27 | 1,274 | 1,280 | 1,268 | 1,279 | +0.39% | 897,500 | 3146億3400万 | +12.19% | 13 | 1.12 |
| 11/26 | 1,262 | 1,274 | 1,256 | 1,274 | +1.84% | 1,344,500 | 3134億400万 | +12.54% | 12.95 | 1.11 |
| 11/25 | 1,251 | 1,263 | 1,247 | 1,251 | +0.89% | 1,489,100 | 3077億4600万 | +11.4% | 12.72 | 1.09 |
| 11/21 | 1,204 | 1,251 | 1,203 | 1,240 | +1.39% | 1,788,500 | 3050億4000万 | +11.21% | 12.61 | 1.08 |
| 11/20 | 1,223 | 1,244 | 1,214 | 1,223 | +1.41% | 1,878,900 | 3008億5800万 | +10.38% | 12.43 | 1.07 |
| 11/19 | 1,215 | 1,234 | 1,196 | 1,206 | -0.25% | 2,179,700 | 2966億7600万 | +9.44% | 12.26 | 1.05 |
| 11/18 | 1,218 | 1,220 | 1,193 | 1,209 | -1.39% | 1,850,100 | 2974億1400万 | +10.41% | 12.29 | 1.06 |
| 11/17 | 1,206 | 1,230 | 1,198 | 1,226 | +0.57% | 2,144,100 | 3015億9600万 | +12.58% | 12.46 | 1.07 |
| 11/14 | 1,189 | 1,219 | 1,170 | 1,219 | +3.04% | 3,572,200 | 2998億7400万 | +12.45% | 12.39 | 1.07 |
| 11/13 | 1,220 | 1,220 | 1,164 | 1,183 | +10.56% | 5,011,000 | 2910億1800万 | +9.84% | 12.03 | 1.03 |
| 11/12 | 1,060 | 1,080 | 1,060 | 1,070 | +0.47% | 1,202,800 | 2632億2000万 | -0.19% | 10.88 | 0.94 |
| 11/11 | 1,065 | 1,068 | 1,056 | 1,065 | 0% | 1,166,100 | 2619億9000万 | -0.56% | 10.83 | 0.93 |
| 11/10 | 1,060 | 1,065 | 1,053 | 1,065 | +0.76% | 835,700 | 2619億9000万 | -0.47% | 10.83 | 0.93 |
| 11/07 | 1,061 | 1,063 | 1,045 | 1,057 | -0.84% | 982,000 | 2600億2200万 | -1.12% | 10.75 | 0.92 |
| 11/06 | 1,063 | 1,075 | 1,058 | 1,066 | +0.47% | 793,700 | 2622億3600万 | -0.09% | 10.84 | 0.93 |
| 11/05 | 1,071 | 1,078 | 1,044 | 1,061 | -1.76% | 1,242,200 | 2610億600万 | -0.38% | 10.79 | 0.93 |
| 11/04 | 1,054 | 1,084 | 1,052 | 1,080 | +0.75% | 1,318,700 | 2656億8000万 | +1.6% | 10.98 | 0.94 |
| 10/31 | 1,085 | 1,088 | 1,067 | 1,072 | -1.02% | 1,006,700 | 2637億1200万 | +1.13% | 10.9 | 0.94 |
| 10/30 | 1,071 | 1,086 | 1,067 | 1,083 | +1.12% | 2,503,700 | 2664億1800万 | +2.36% | 11.01 | 0.95 |
| 10/29 | 1,088 | 1,088 | 1,064 | 1,071 | -1.56% | 1,026,600 | 2634億6600万 | +1.52% | 10.89 | 0.94 |
| 10/28 | 1,106 | 1,106 | 1,088 | 1,088 | -2.25% | 1,463,400 | 2676億4800万 | +3.32% | 11.06 | 0.95 |
| 10/27 | 1,112 | 1,119 | 1,101 | 1,113 | +0.09% | 1,446,000 | 2737億9800万 | +6% | 11.32 | 0.97 |
| 10/24 | 1,098 | 1,112 | 1,096 | 1,112 | +1.55% | 1,467,600 | 2735億5200万 | +6.21% | 11.31 | 0.97 |
| 10/23 | 1,100 | 1,101 | 1,086 | 1,095 | -0.64% | 1,233,700 | 2693億7000万 | +4.89% | 11.13 | 0.96 |
| 10/22 | 1,073 | 1,105 | 1,070 | 1,102 | +3.38% | 2,134,500 | 2710億9200万 | +5.76% | 11.2 | 0.96 |
| 10/21 | 1,058 | 1,068 | 1,057 | 1,066 | +0.85% | 1,122,200 | 2622億3600万 | +2.6% | 10.84 | 0.93 |
| 10/20 | 1,060 | 1,063 | 1,053 | 1,057 | +0.67% | 663,700 | 2600億2200万 | +1.93% | 10.75 | 0.92 |
| 10/17 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 901,900 | 2583億 | +1.45% | 10.67 | 0.92 |
| 10/16 | 1,067 | 1,077 | 1,055 | 1,060 | -0.93% | 1,952,200 | 2607億6000万 | +2.51% | 10.78 | 0.93 |
| 10/15 | 1,042 | 1,070 | 1,040 | 1,070 | +3.08% | 2,086,300 | 2632億2000万 | +3.48% | 10.88 | 0.94 |
| 10/14 | 1,052 | 1,060 | 1,032 | 1,038 | -2.81% | 2,183,600 | 2553億4800万 | +0.48% | 10.55 | 0.91 |
| 10/10 | 1,084 | 1,084 | 1,063 | 1,068 | -0.84% | 1,553,500 | 2627億2800万 | +3.29% | 10.86 | 0.93 |
| 10/09 | 1,081 | 1,084 | 1,071 | 1,077 | +1.7% | 1,761,000 | 2649億4200万 | +4.36% | 10.95 | 0.94 |
| 10/08 | 1,067 | 1,072 | 1,056 | 1,059 | -0.47% | 2,065,100 | 2605億1400万 | +2.82% | 10.77 | 0.93 |
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 | 648 3/12 | 395 4/1 | 8,612,300 5/13 | - | - | 2238億7556万 3/31 |
| 2011年 3月期 | 697 4/15 | 390 3/17 | 8,008,800 6/11 | 2441億9604万 | 1366億3767万 | 1678億1908万 3/31 |
| 2012年 3月期 | 537 3/28 | 352 9/26 | 6,124,900 9/9 | 1881億3956万 | 1233億2425万 | 1835億8497万 3/30 |
| 2013年 3月期 | 535 3/13 | 346 10/10 | 6,334,200 12/14 | 1874億3885万 | 1212億2213万 | 1631億9438万 3/29 |
| 2014年 3月期 | 911 1/16 | 455 4/3 | 10,521,600 4/5 | 3009億5231万 | 1594億1061万 | 2517億4070万 3/31 |
| 2015年 3月期 | 1,010 12/9 | 627 10/17 | 10,770,400 11/11 | 3336億5734万 | 2071億3183万 | 2987億1208万 3/31 |
| 2016年 3月期 | 973 4/24 | 592 3/1 | 8,737,000 8/13 | 3214億3425万 | 1955億6945万 | 2030億7088万 3/31 |
| 2017年 3月期 | 781 3/21 | 474 6/28 | 23,736,200 5/31 | 2501億9632万 | 1565億8770万 | 2272億5834万 3/31 |
| 2018年 3月期 | 889 1/12 | 667 4/17 | 5,305,600 2/13 | 2847億9453万 | 2136億7599万 | 2431億6993万 3/30 |
| 2019年 3月期 | 858 5/11 | 502 12/25 | 3,578,800 5/14 | 2748億6356万 | 1608億1761万 | 1963億8051万 3/29 |
| 2020年 3月期 | 641 5/7 | 300 3/13 | 6,225,800 8/9 | 2053億4679万 | 943億614万 | 1200億5353万 3/31 |
| 2021年 3月期 | 434 3/9 | 260 10/20 | 5,919,400 9/18 | 1364億2955万 | 817億3199万 | 1181億7751万 3/31 |
| 2022年 3月期 | 555 11/26 | 354 4/23 | 10,314,200 8/16 | 1744億6636万 | 1112億8124万 | 1553億7048万 3/31 |
| 2023年 3月期 | 880 2/21 | 457 4/7 | 21,272,000 2/15 | 2587億2000万 | 1436億5969万 | 2012億4200万 3/31 |
| 2024年 3月期 | 1,097 2/22 | 733 4/26 | 9,859,000 8/15 | 2698億6200万 | 2155億200万 | 2416億2700万 3/29 |
| 2025年 3月期 | 1,117 7/4 | 791 8/5 | 4,699,000 8/14 | 2747億8200万 | 1945億8600万 | 2175億3049万 3/31 |
| 最新 | 1,627 2026/3/9 | 1,859,400 | 4002億4200万 | |||
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。
