幸和製作所（7807）の時価総額の推移
- 2018年2月28日
- 170億4258万
- 2019年2月28日
- 47億5140万
- 2020年2月28日
- 34億1721万
- 2021年2月26日
- 43億5187万
- 2022年2月28日
- 44億6955万
- 2023年2月28日
- 36億9560万
- 2024年2月29日
- 62億55万
- 2025年2月28日
- 35億6799万
- 2026年2月27日
- 35億5294万
2026/03/04～2026/07/30
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 | ||||||||||
| 07/30 | 861 | 866 | 860 | 866 | -0.35% | 1,500 | 43億5825万 | +3.34% | 7.4 | 0.99 |
| 07/29 | 862 | 869 | 862 | 869 | -0.69% | 1,700 | 43億7335万 | +3.95% | 7.43 | 0.99 |
| 07/28 | 875 | 875 | 875 | 875 | 0% | 100 | 44億355万 | +4.92% | 7.48 | 1 |
| 07/27 | 876 | 876 | 864 | 875 | -0.11% | 700 | 44億355万 | +5.17% | 7.48 | 1 |
| 07/24 | 877 | 877 | 857 | 876 | +0.34% | 2,200 | 44億858万 | +5.67% | 7.49 | 1 |
| 07/23 | 861 | 873 | 857 | 873 | +0.11% | 3,500 | 43億9348万 | +5.69% | 7.46 | 1 |
| 07/22 | 859 | 872 | 853 | 872 | -0.23% | 5,300 | 43億8845万 | +5.83% | 7.46 | 1 |
| 07/21 | 889 | 889 | 853 | 874 | -2.35% | 4,200 | 43億9851万 | +6.46% | 7.47 | 1 |
| 07/17 | 841 | 895 | 830 | 895 | +5.29% | 8,800 | 45億420万 | +9.41% | 7.65 | 1.02 |
| 07/16 | 837 | 869 | 828 | 850 | +3.41% | 24,700 | 42億7773万 | +4.29% | 7.27 | 0.97 |
| 07/15 | 829 | 835 | 817 | 822 | -1.56% | 3,600 | 41億3682万 | +1.11% | 7.03 | 0.94 |
| 07/14 | 812 | 837 | 812 | 835 | +2.83% | 18,300 | 42億224万 | +2.58% | 7.14 | 0.96 |
| 07/13 | 819 | 819 | 812 | 812 | -0.49% | 1,100 | 40億8649万 | -0.12% | 6.94 | 0.93 |
| 07/09 | 816 | 816 | 816 | 816 | -0.49% | 200 | 41億662万 | +0.25% | 6.98 | 0.93 |
| 07/08 | 818 | 820 | 814 | 820 | +0.24% | 800 | 41億2675万 | +0.74% | 7.01 | 0.94 |
| 07/07 | 815 | 818 | 815 | 818 | +0.62% | 700 | 41億1669万 | +0.25% | 6.99 | 0.94 |
| 07/06 | 808 | 813 | 808 | 813 | +0.62% | 2,100 | 40億9152万 | -0.61% | 6.95 | 0.93 |
| 07/03 | 807 | 812 | 805 | 808 | -0.25% | 900 | 40億6636万 | -1.34% | 6.91 | 0.92 |
| 07/02 | 811 | 811 | 805 | 810 | 0% | 900 | 40億7643万 | -1.22% | 6.93 | 0.93 |
| 07/01 | 803 | 810 | 802 | 810 | +0.12% | 1,300 | 40億7643万 | -1.46% | 6.93 | 0.93 |
| 06/30 | 814 | 814 | 804 | 809 | +0.62% | 2,800 | 40億7139万 | -1.7% | 6.92 | 0.93 |
| 06/29 | 809 | 816 | 803 | 804 | -1.47% | 1,400 | 40億4623万 | -2.31% | 6.87 | 0.92 |
| 06/26 | 814 | 817 | 797 | 816 | +0.12% | 5,800 | 41億662万 | -1.09% | 6.98 | 0.93 |
| 06/25 | 815 | 815 | 814 | 815 | 0% | 400 | 41億159万 | -1.21% | 6.97 | 0.93 |
| 06/24 | 815 | 815 | 815 | 815 | -1.21% | 100 | 41億159万 | -1.33% | 6.97 | 0.93 |
| 06/23 | 815 | 825 | 814 | 825 | +0.36% | 700 | 41億5191万 | -0.12% | 7.05 | 0.94 |
| 06/22 | 811 | 824 | 793 | 822 | +1.23% | 5,200 | 41億3682万 | -0.48% | 7.03 | 0.94 |
| 06/19 | 820 | 820 | 810 | 812 | 0% | 2,400 | 40億8649万 | -1.69% | 6.94 | 0.93 |
| 06/18 | 804 | 812 | 804 | 812 | +1% | 1,700 | 40億8649万 | -1.69% | 6.94 | 0.93 |
| 06/17 | 807 | 811 | 804 | 804 | -0.37% | 2,100 | 40億4623万 | -2.66% | 6.87 | 0.92 |
| 06/16 | 807 | 807 | 801 | 807 | +0.5% | 700 | 40億6133万 | -2.42% | 6.9 | 0.92 |
| 06/15 | 803 | 808 | 803 | 803 | 0% | 2,300 | 40億4120万 | -2.9% | 6.87 | 0.92 |
| 06/12 | 812 | 812 | 802 | 803 | -0.99% | 4,400 | 40億4120万 | -3.02% | 6.87 | 0.92 |
| 06/11 | 806 | 829 | 806 | 811 | -0.25% | 1,800 | 40億8146万 | -2.05% | 6.93 | 0.93 |
| 06/10 | 818 | 824 | 813 | 813 | -1.81% | 1,900 | 40億9152万 | -1.81% | 6.95 | 0.93 |
| 06/09 | 820 | 828 | 820 | 828 | +0.49% | 2,900 | 41億6701万 | 0% | 7.08 | 0.95 |
| 06/08 | 826 | 840 | 824 | 824 | -0.72% | 1,900 | 41億4688万 | -0.48% | 7.05 | 0.94 |
| 06/05 | 825 | 835 | 825 | 830 | +0.48% | 1,000 | 41億7708万 | +0.24% | 7.1 | 0.95 |
| 06/04 | 839 | 841 | 826 | 826 | -3.84% | 1,200 | 41億5695万 | -0.24% | 7.06 | 0.95 |
| 06/03 | 849 | 859 | 835 | 859 | -0.12% | 500 | 43億2302万 | +3.74% | 7.34 | 0.98 |
| 06/02 | 822 | 860 | 822 | 860 | +0.94% | 6,100 | 43億2806万 | +4.12% | 7.35 | 0.98 |
| 06/01 | 845 | 855 | 845 | 852 | +1.55% | 3,200 | 42億8780万 | +3.27% | 7.28 | 0.98 |
| 05/29 | 849 | 850 | 839 | 839 | -0.71% | 1,000 | 42億2237万 | +1.82% | 7.17 | 0.96 |
| 05/28 | 830 | 845 | 824 | 845 | +1.81% | 3,200 | 42億5257万 | +2.55% | 7.23 | 0.97 |
| 05/27 | 824 | 830 | 822 | 830 | 0% | 1,300 | 41億7708万 | +0.85% | 7.1 | 0.95 |
| 05/26 | 824 | 830 | 824 | 830 | -0.95% | 300 | 41億7708万 | +0.85% | 7.1 | 0.95 |
| 05/25 | 835 | 839 | 828 | 838 | +0.96% | 1,400 | 42億1734万 | +1.7% | 7.17 | 0.96 |
| 05/22 | 830 | 830 | 830 | 830 | +0.61% | 200 | 41億7708万 | +0.73% | 7.1 | 0.95 |
| 05/21 | 833 | 837 | 825 | 825 | -0.24% | 1,000 | 41億5191万 | 0% | 7.05 | 0.94 |
| 05/20 | 827 | 830 | 827 | 827 | 0% | 1,100 | 41億6198万 | +0.12% | 7.07 | 0.95 |
| 05/19 | 833 | 846 | 825 | 827 | +0.61% | 4,700 | 41億6198万 | 0% | 7.07 | 0.95 |
| 05/18 | 817 | 834 | 817 | 822 | +0.86% | 2,100 | 41億3682万 | -0.72% | 7.03 | 0.94 |
| 05/15 | 812 | 815 | 806 | 815 | +0.25% | 1,300 | 41億159万 | -1.57% | 6.97 | 0.93 |
| 05/14 | 818 | 818 | 813 | 813 | -0.25% | 600 | 40億9152万 | -1.81% | 6.95 | 0.93 |
| 05/13 | 816 | 816 | 814 | 815 | -0.37% | 1,000 | 41億159万 | -1.69% | 6.97 | 0.93 |
| 05/12 | 818 | 818 | 818 | 818 | +0.49% | 500 | 41億1669万 | -1.45% | 6.99 | 0.94 |
| 05/11 | 813 | 817 | 813 | 814 | +0.12% | 1,100 | 40億9656万 | -2.05% | 6.96 | 0.93 |
| 05/08 | 813 | 822 | 813 | 813 | -0.37% | 9,200 | 40億9152万 | -2.28% | 6.95 | 0.93 |
| 05/07 | 813 | 819 | 812 | 816 | +0.12% | 1,900 | 41億662万 | -2.04% | 6.98 | 0.93 |
| 05/01 | 815 | 818 | 813 | 815 | 0% | 1,100 | 41億159万 | -2.28% | 6.97 | 0.93 |
| 04/30 | 819 | 821 | 815 | 815 | -0.49% | 5,600 | 41億159万 | -2.51% | 6.97 | 0.93 |
| 04/28 | 828 | 830 | 815 | 819 | -1.09% | 4,000 | 41億2172万 | -2.15% | 7 | 0.94 |
| 04/27 | 824 | 828 | 824 | 828 | +0.12% | 200 | 41億6701万 | -1.19% | 7.08 | 0.95 |
| 04/24 | 825 | 835 | 823 | 827 | +0.73% | 800 | 41億6198万 | -1.55% | 7.07 | 0.95 |
| 04/23 | 827 | 830 | 821 | 821 | -1.08% | 1,300 | 41億3178万 | -2.26% | 7.02 | 0.94 |
| 04/22 | 833 | 836 | 829 | 830 | +0.48% | 4,000 | 41億7708万 | -1.43% | 7.1 | 0.95 |
| 04/21 | 825 | 831 | 825 | 826 | -1.08% | 2,500 | 41億5695万 | -1.9% | 7.06 | 0.95 |
| 04/20 | 832 | 835 | 832 | 835 | +1.33% | 400 | 42億224万 | -0.95% | 7.14 | 0.96 |
| 04/17 | 850 | 850 | 820 | 824 | -2.37% | 7,600 | 41億4688万 | -2.25% | 7.05 | 0.94 |
| 04/16 | 825 | 848 | 825 | 844 | +0.48% | 2,100 | 42億4753万 | 0% | 7.22 | 0.97 |
| 04/15 | 840 | 848 | 820 | 840 | -1.06% | 3,900 | 42億2740万 | -0.59% | 7.18 | 0.96 |
| 04/14 | 852 | 852 | 849 | 849 | +1.43% | 200 | 42億7270万 | +0.47% | 7.26 | 0.97 |
| 04/13 | 845 | 858 | 830 | 837 | -1.99% | 1,800 | 42億1231万 | -0.95% | 7.16 | 0.96 |
| 04/10 | 858 | 858 | 851 | 854 | -0.47% | 900 | 42億9786万 | +0.95% | 7.3 | 0.98 |
| 04/09 | 852 | 860 | 844 | 858 | +1.66% | 3,100 | 43億1799万 | +1.42% | 7.34 | 0.98 |
| 04/08 | 826 | 854 | 820 | 844 | +2.18% | 14,900 | 42億4753万 | -0.12% | 7.22 | 0.97 |
| 04/07 | 832 | 832 | 823 | 826 | -0.6% | 3,700 | 41億5695万 | -2.25% | 7.06 | 0.95 |
| 04/06 | 832 | 832 | 826 | 831 | -0.24% | 700 | 41億8211万 | -1.77% | 7.11 | 0.95 |
| 04/03 | 836 | 836 | 832 | 833 | -0.36% | 4,000 | 41億9218万 | -1.65% | 7.12 | 0.95 |
| 04/02 | 840 | 840 | 831 | 836 | 0% | 2,100 | 42億727万 | -1.3% | 7.15 | 0.96 |
| 04/01 | 840 | 842 | 836 | 836 | +0.24% | 400 | 42億727万 | -1.18% | 7.15 | 0.96 |
| 03/31 | 835 | 835 | 833 | 834 | -0.24% | 700 | 41億9721万 | -1.53% | 7.13 | 0.95 |
| 03/30 | 850 | 850 | 833 | 836 | -1.65% | 3,500 | 42億727万 | -1.42% | 7.15 | 0.96 |
| 03/27 | 847 | 858 | 843 | 850 | -0.82% | 800 | 42億7773万 | 0% | 7.27 | 0.97 |
| 03/26 | 852 | 857 | 852 | 857 | +0.59% | 400 | 43億1296万 | +0.71% | 7.33 | 0.98 |
| 03/25 | 850 | 859 | 850 | 852 | +0.24% | 1,400 | 42億8780万 | +0.12% | 7.28 | 0.98 |
| 03/24 | 844 | 858 | 842 | 850 | -1.05% | 1,900 | 42億7773万 | -0.23% | 7.27 | 0.97 |
| 03/23 | 840 | 870 | 840 | 859 | +1.3% | 37,400 | 43億2302万 | +0.82% | 7.34 | 0.98 |
| 03/19 | 850 | 850 | 848 | 848 | -0.59% | 1,000 | 42億6767万 | -0.59% | 7.25 | 0.97 |
| 03/18 | 845 | 863 | 836 | 853 | +0.83% | 1,100 | 42億9283万 | 0% | 7.29 | 0.98 |
| 03/17 | 832 | 846 | 826 | 846 | +1.68% | 5,800 | 42億5760万 | -0.82% | 7.23 | 0.97 |
| 03/16 | 833 | 840 | 831 | 832 | -1.77% | 4,500 | 41億8714万 | -2.46% | 7.11 | 0.95 |
| 03/13 | 842 | 852 | 827 | 847 | -0.35% | 6,300 | 42億6263万 | -0.7% | 7.24 | 0.97 |
| 03/12 | 861 | 861 | 825 | 850 | -1.28% | 4,800 | 42億7773万 | -0.35% | 7.27 | 0.97 |
| 03/11 | 860 | 869 | 856 | 861 | +0.82% | 3,500 | 43億3309万 | +1.06% | 7.36 | 0.99 |
| 03/10 | 860 | 865 | 854 | 854 | +1.18% | 3,600 | 42億9786万 | +0.35% | 7.3 | 0.98 |
| 03/09 | 860 | 860 | 830 | 844 | -2.31% | 4,000 | 42億4753万 | -0.82% | 7.22 | 0.97 |
| 03/06 | 859 | 864 | 856 | 864 | +1.29% | 1,500 | 43億4819万 | +1.53% | 7.39 | 0.99 |
| 03/05 | 845 | 862 | 845 | 853 | +1.55% | 2,500 | 42億9283万 | +0.47% | 7.29 | 0.98 |
| 03/04 | 835 | 844 | 835 | 840 | +0.12% | 4,500 | 42億2740万 | -1.18% | 7.18 | 0.96 |
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 | |
| 2018年 2月期 | 6,203 18,610 12/27 | 2,573 7,720 11/29 | 2,162,700 720,900 12/1 | 239億2334万 | 99億2413万 | 170億4258万 2/28 |
| 2019年 2月期 | 4,205 3/1 | 599 12/25 | 198,800 5/23 | 167億490万 | 24億9319万 | 47億5140万 2/28 |
| 2020年 2月期 | 1,990 4/16 | 798 2/28 | 472,700 4/16 | 83億3065万 | 34億1551万 | 34億1721万 2/28 |
| 2021年 2月期 | 1,313 1/15 | 535 3/13 | 701,900 1/15 | 56億9024万 | 22億8985万 | 43億5187万 2/26 |
| 2022年 2月期 | 1,396 9/27 | 852 5/21 | 542,800 7/19 | 60億7398万 | 37億704万 | 44億6955万 2/28 |
| 2023年 2月期 | 930 3/4 | 570 12/28 | 203,000 9/16 | 46億3408万 | 28億4076万 | 36億9560万 2/28 |
| 2024年 2月期 | 1,620 1/12 12/29 | 737 3/24 3/23 | 1,107,600 10/13 | 80億9624万 | 36億7526万 | 62億55万 2/29 |
| 2025年 2月期 | 1,571 4/12 | 830 8/5 | 109,000 4/15 | 78億5748万 | 41億5870万 | 35億6799万 2/28 |
| 2026年 2月期 | 878 2/19 | 703 4/7 | 30,400 8/29 | 44億1864万 | 35億3325万 | 35億5294万 2/27 |
| 最新 | 866 2026/7/30 | 1,500 | 43億5825万 | |||
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。
