ヨネックス（7906）の時価総額の推移
- 2010年3月31日
- 154億4743万
- 2011年3月31日
- 135億7501万
- 2012年3月30日
- 127億3242万
- 2013年3月29日
- 120億7708万
- 2014年3月31日
- 140億6022万
- 2015年3月31日
- 337億8602万
- 2016年3月31日
- 971億9337万
- 2017年3月31日
- 1079億6881万
- 2018年3月30日
- 514億2966万
- 2019年3月29日
- 588億4520万
- 2020年3月31日
- 430億6315万
- 2021年3月31日
- 551億6518万
- 2022年3月31日
- 897億7988万
- 2023年3月31日
- 1249億7488万
- 2024年3月29日
- 965億5845万
- 2025年3月31日
- 2041億2350万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 2,621 | 2,635 | 2,557 | 2,601 | -0.12% | 463,100 | 2415億5695万 | -11.14% | 19.18 | 2.91 |
| 05/07 | 2,656 | 2,682 | 2,581 | 2,604 | -0.08% | 591,700 | 2418億3556万 | -11.43% | 19.2 | 2.91 |
| 05/01 | 2,617 | 2,637 | 2,584 | 2,606 | -1.55% | 582,800 | 2420億2130万 | -12.05% | 19.22 | 2.92 |
| 04/30 | 2,703 | 2,704 | 2,594 | 2,647 | -3.53% | 747,300 | 2458億2900万 | -11.41% | 19.52 | 2.96 |
| 04/28 | 2,735 | 2,775 | 2,709 | 2,744 | +0.33% | 467,600 | 2548億3747万 | -8.87% | 20.24 | 3.07 |
| 04/27 | 2,748 | 2,751 | 2,681 | 2,735 | -0.58% | 1,152,100 | 2540億163万 | -9.68% | 20.17 | 3.06 |
| 04/24 | 2,950 | 2,974 | 2,736 | 2,751 | -8.91% | 1,011,800 | 2554億8757万 | -9.63% | 20.29 | 3.08 |
| 04/23 | 2,983 | 3,040 | 2,983 | 3,020 | +1.21% | 476,300 | 2804億6981万 | -1.44% | 22.27 | 3.38 |
| 04/22 | 2,977 | 3,000 | 2,955 | 2,984 | -0.53% | 283,600 | 2771億2646万 | -3.15% | 22.01 | 3.34 |
| 04/21 | 3,010 | 3,035 | 2,977 | 3,000 | -0.33% | 256,800 | 2786億1240万 | -3.26% | 22.13 | 3.36 |
| 04/20 | 3,035 | 3,045 | 3,000 | 3,010 | -0.66% | 246,100 | 2795億4110万 | -3.49% | 22.2 | 3.37 |
| 04/17 | 3,025 | 3,080 | 3,020 | 3,030 | +0.5% | 259,900 | 2813億9852万 | -3.44% | 22.35 | 3.39 |
| 04/16 | 3,030 | 3,050 | 2,974 | 3,015 | -0.5% | 438,600 | 2800億546万 | -4.32% | 22.24 | 3.37 |
| 04/15 | 3,070 | 3,070 | 3,000 | 3,030 | +0.33% | 226,700 | 2813億9852万 | -4.3% | 22.35 | 3.39 |
| 04/14 | 3,080 | 3,105 | 2,985 | 3,020 | -1.47% | 321,700 | 2804億6981万 | -5.03% | 22.27 | 3.38 |
| 04/13 | 3,020 | 3,065 | 3,005 | 3,065 | +0.16% | 148,700 | 2846億4900万 | -4.01% | 22.6 | 3.43 |
| 04/10 | 3,050 | 3,070 | 3,015 | 3,060 | +0.82% | 133,300 | 2841億8464万 | -4.76% | 22.57 | 3.42 |
| 04/09 | 3,100 | 3,100 | 3,010 | 3,035 | -1.78% | 180,000 | 2818億6287万 | -5.98% | 22.38 | 3.4 |
| 04/08 | 3,100 | 3,115 | 3,040 | 3,090 | +1.98% | 173,000 | 2869億7077万 | -4.78% | 22.79 | 3.46 |
| 04/07 | 3,015 | 3,050 | 2,973 | 3,030 | +0.33% | 147,200 | 2813億9852万 | -7.06% | 22.35 | 3.39 |
| 04/06 | 3,065 | 3,065 | 3,010 | 3,020 | -0.82% | 82,100 | 2804億6981万 | -8.01% | 22.27 | 3.38 |
| 04/03 | 3,005 | 3,080 | 3,005 | 3,045 | +1% | 116,200 | 2827億9158万 | -8.03% | 22.46 | 3.41 |
| 04/02 | 3,060 | 3,120 | 2,990 | 3,015 | -1.31% | 171,000 | 2800億546万 | -9.6% | 22.24 | 3.37 |
| 04/01 | 3,115 | 3,140 | 3,015 | 3,055 | +3.38% | 197,300 | 2837億2029万 | -9.19% | 22.53 | 3.42 |
| 03/31 | 2,970 | 3,005 | 2,940 | 2,955 | +0.82% | 461,800 | 2744億3321万 | -12.91% | 21.79 | 3.31 |
| 03/30 | 2,982 | 3,005 | 2,913 | 2,931 | -7.69% | 546,100 | 2722億431万 | -14.42% | 21.62 | 3.28 |
| 03/27 | 3,200 | 3,240 | 3,145 | 3,175 | -2.01% | 307,900 | 2948億6479万 | -8.48% | 23.42 | 3.55 |
| 03/26 | 3,275 | 3,285 | 3,210 | 3,240 | +0.62% | 207,400 | 3009億139万 | -7.3% | 23.9 | 3.63 |
| 03/25 | 3,225 | 3,295 | 3,215 | 3,220 | +1.74% | 206,500 | 2990億4397万 | -8.42% | 23.75 | 3.6 |
| 03/24 | 3,220 | 3,230 | 3,130 | 3,165 | +1.12% | 194,600 | 2939億3608万 | -10.54% | 23.34 | 3.54 |
| 03/23 | 3,180 | 3,180 | 3,070 | 3,130 | -3.69% | 296,200 | 2906億8560万 | -11.98% | 23.08 | 3.5 |
| 03/19 | 3,400 | 3,400 | 3,250 | 3,250 | -5.93% | 303,900 | 3018億3010万 | -9.09% | 23.97 | 3.64 |
| 03/18 | 3,500 | 3,510 | 3,450 | 3,455 | -0.58% | 151,700 | 3208億6861万 | -3.71% | 25.48 | 3.87 |
| 03/17 | 3,475 | 3,535 | 3,450 | 3,475 | +0.58% | 146,800 | 3227億2603万 | -3.15% | 25.63 | 3.89 |
| 03/16 | 3,435 | 3,490 | 3,420 | 3,455 | -0.86% | 245,200 | 3208億6861万 | -3.49% | 25.48 | 3.87 |
| 03/13 | 3,355 | 3,500 | 3,355 | 3,485 | +3.87% | 311,300 | 3236億5473万 | -2.49% | 25.7 | 3.9 |
| 03/12 | 3,390 | 3,405 | 3,330 | 3,355 | -0.89% | 125,600 | 3115億8153万 | -5.89% | 24.74 | 3.75 |
| 03/11 | 3,405 | 3,465 | 3,380 | 3,385 | 0% | 256,700 | 3143億6765万 | -5.02% | 24.96 | 3.79 |
| 03/10 | 3,390 | 3,450 | 3,330 | 3,385 | +0.74% | 229,300 | 3143億6765万 | -4.94% | 24.96 | 3.79 |
| 03/09 | 3,350 | 3,400 | 3,285 | 3,360 | -5.35% | 348,100 | 3120億4588万 | -5.51% | 24.78 | 3.76 |
| 03/06 | 3,455 | 3,585 | 3,435 | 3,550 | +2.9% | 264,600 | 3296億9134万 | -0.03% | 26.18 | 3.97 |
| 03/05 | 3,545 | 3,615 | 3,435 | 3,450 | -0.29% | 201,900 | 3204億426万 | -2.46% | 25.44 | 3.86 |
| 03/04 | 3,420 | 3,485 | 3,375 | 3,460 | 0% | 226,200 | 3213億3296万 | -2.01% | 25.52 | 3.87 |
| 03/03 | 3,550 | 3,565 | 3,440 | 3,460 | -4.16% | 340,200 | 3213億3296万 | -1.82% | 25.52 | 3.87 |
| 03/02 | 3,645 | 3,660 | 3,575 | 3,610 | -2.83% | 260,200 | 3352億6358万 | +2.56% | 26.62 | 4.04 |
| 02/27 | 3,695 | 3,740 | 3,620 | 3,715 | +1.78% | 393,600 | 3450億1502万 | +5.87% | 27.4 | 4.16 |
| 02/26 | 3,735 | 3,740 | 3,635 | 3,650 | -2.14% | 271,100 | 3389億7842万 | +4.38% | 26.92 | 4.08 |
| 02/25 | 3,795 | 3,795 | 3,675 | 3,730 | -1.58% | 299,800 | 3464億808万 | +7.03% | 27.51 | 4.17 |
| 02/24 | 3,750 | 3,810 | 3,665 | 3,790 | +1.07% | 307,300 | 3519億8033万 | +9.22% | 27.95 | 4.24 |
| 02/20 | 3,945 | 3,945 | 3,750 | 3,750 | -6.6% | 325,900 | 3482億6550万 | +8.63% | 27.66 | 4.2 |
| 02/19 | 3,825 | 4,025 | 3,820 | 4,015 | +4.42% | 487,500 | 3728億7626万 | +16.85% | 29.61 | 4.49 |
| 02/18 | 3,720 | 3,860 | 3,675 | 3,845 | +2.26% | 358,100 | 3570億8822万 | +12.79% | 28.36 | 4.3 |
| 02/17 | 3,755 | 3,810 | 3,675 | 3,760 | 0% | 342,300 | 3491億9420万 | +10.98% | 27.73 | 4.21 |
| 02/16 | 3,660 | 3,760 | 3,630 | 3,760 | +3.72% | 559,100 | 3491億9420万 | +11.44% | 27.73 | 4.21 |
| 02/13 | 3,650 | 3,695 | 3,565 | 3,625 | +0.55% | 349,000 | 3366億5665万 | +7.92% | 26.73 | 4.06 |
| 02/12 | 3,635 | 3,765 | 3,530 | 3,605 | +1.12% | 1,013,400 | 3347億9923万 | +7.48% | 26.59 | 4.03 |
| 02/10 | 3,530 | 3,590 | 3,475 | 3,565 | +3.03% | 566,700 | 3310億8440万 | +6.45% | 26.29 | 3.99 |
| 02/09 | 3,410 | 3,540 | 3,390 | 3,460 | +5.81% | 531,600 | 3213億3296万 | +3.56% | 25.52 | 3.87 |
| 02/06 | 3,275 | 3,325 | 3,220 | 3,270 | -1.06% | 228,400 | 3036億8751万 | -1.95% | 24.12 | 3.66 |
| 02/05 | 3,300 | 3,305 | 3,250 | 3,305 | +0.92% | 148,000 | 3069億3799万 | -0.93% | 24.37 | 3.7 |
| 02/04 | 3,320 | 3,320 | 3,250 | 3,275 | -1.36% | 172,400 | 3041億5187万 | -1.77% | 24.15 | 3.66 |
| 02/03 | 3,330 | 3,370 | 3,310 | 3,320 | +0.15% | 249,900 | 3083億3105万 | -0.45% | 24.49 | 3.72 |
| 02/02 | 3,280 | 3,375 | 3,260 | 3,315 | +1.84% | 271,500 | 3078億6670万 | -0.45% | 24.45 | 3.71 |
| 01/30 | 3,235 | 3,285 | 3,230 | 3,255 | +0.62% | 123,100 | 3022億9445万 | -2.11% | 24.01 | 3.64 |
| 01/29 | 3,205 | 3,235 | 3,145 | 3,235 | +0.94% | 158,800 | 3004億3703万 | -2.59% | 23.86 | 3.62 |
| 01/28 | 3,270 | 3,270 | 3,180 | 3,205 | -2.88% | 187,400 | 2976億5091万 | -3.46% | 23.64 | 3.59 |
| 01/27 | 3,300 | 3,300 | 3,245 | 3,300 | +0.61% | 103,500 | 3064億7364万 | -0.57% | 24.34 | 3.69 |
| 01/26 | 3,330 | 3,340 | 3,265 | 3,280 | -2.24% | 159,700 | 3046億1622万 | -1.03% | 24.19 | 3.67 |
| 01/23 | 3,350 | 3,370 | 3,320 | 3,355 | +0.15% | 209,000 | 3115億8153万 | +1.3% | 24.74 | 3.75 |
| 01/22 | 3,400 | 3,410 | 3,310 | 3,350 | -1.47% | 312,100 | 3111億1718万 | +1.3% | 24.71 | 3.75 |
| 01/21 | 3,365 | 3,425 | 3,335 | 3,400 | +1.19% | 525,500 | 3157億6072万 | +2.97% | 25.08 | 3.8 |
| 01/20 | 3,370 | 3,420 | 3,345 | 3,360 | +0.3% | 229,800 | 3120億4588万 | +2% | 24.78 | 3.76 |
| 01/19 | 3,350 | 3,375 | 3,340 | 3,350 | 0% | 175,400 | 3111億1718万 | +1.92% | 24.71 | 3.75 |
| 01/16 | 3,355 | 3,375 | 3,315 | 3,350 | 0% | 252,000 | 3111億1718万 | +2.13% | 24.71 | 3.75 |
| 01/15 | 3,360 | 3,390 | 3,335 | 3,350 | +0.45% | 456,600 | 3111億1718万 | +2.26% | 24.71 | 3.75 |
| 01/14 | 3,350 | 3,385 | 3,320 | 3,335 | +0.3% | 289,600 | 3097億2411万 | +1.96% | 24.6 | 3.73 |
| 01/13 | 3,405 | 3,405 | 3,290 | 3,325 | -2.35% | 460,400 | 3087億9541万 | +1.65% | 24.52 | 3.72 |
| 01/09 | 3,430 | 3,430 | 3,330 | 3,405 | +0.44% | 316,400 | 3162億2507万 | +4.06% | 25.11 | 3.81 |
| 01/08 | 3,495 | 3,495 | 3,390 | 3,390 | -2.59% | 370,000 | 3148億3201万 | +3.8% | 25 | 3.79 |
| 01/07 | 3,465 | 3,480 | 3,415 | 3,480 | 0% | 176,100 | 3231億9038万 | +6.68% | 25.67 | 3.89 |
| 01/06 | 3,400 | 3,525 | 3,385 | 3,480 | +3.42% | 307,100 | 3231億9038万 | +6.65% | 25.67 | 3.89 |
| 01/05 | 3,365 | 3,405 | 3,340 | 3,365 | +1.36% | 301,900 | 3125億1024万 | +3% | 24.82 | 3.77 |
| 2025 | ||||||||||
| 12/30 | 3,310 | 3,430 | 3,300 | 3,320 | +0.91% | 344,400 | 3083億3105万 | +1.34% | 24.49 | 3.72 |
| 12/29 | 3,245 | 3,310 | 3,225 | 3,290 | +0.61% | 137,500 | 3055億4493万 | +0.18% | 24.26 | 3.68 |
| 12/26 | 3,305 | 3,315 | 3,265 | 3,270 | -0.61% | 151,400 | 3036億8751万 | -0.7% | 24.12 | 3.66 |
| 12/25 | 3,225 | 3,290 | 3,200 | 3,290 | +2.97% | 154,600 | 3055億4493万 | -0.27% | 24.26 | 3.68 |
| 12/24 | 3,185 | 3,260 | 3,180 | 3,195 | +0.31% | 137,300 | 2967億2220万 | -3.27% | 23.56 | 3.58 |
| 12/23 | 3,140 | 3,200 | 3,140 | 3,185 | +0.79% | 152,400 | 2957億9349万 | -3.86% | 23.49 | 3.56 |
| 12/22 | 3,215 | 3,230 | 3,135 | 3,160 | -1.71% | 198,900 | 2934億7172万 | -5.05% | 23.31 | 3.54 |
| 12/19 | 3,165 | 3,215 | 3,145 | 3,215 | +1.58% | 345,900 | 2985億7962万 | -4.03% | 23.71 | 3.6 |
| 12/18 | 3,180 | 3,205 | 3,160 | 3,165 | -0.63% | 164,200 | 2939億3608万 | -6.06% | 23.34 | 3.54 |
| 12/17 | 3,230 | 3,275 | 3,155 | 3,185 | -1.39% | 275,200 | 2957億9349万 | -6.05% | 23.49 | 3.56 |
| 12/16 | 3,250 | 3,265 | 3,220 | 3,230 | -0.31% | 158,800 | 2999億7268万 | -5.2% | 23.82 | 3.61 |
| 12/15 | 3,195 | 3,260 | 3,195 | 3,240 | +1.09% | 186,400 | 3009億139万 | -5.51% | 23.9 | 3.63 |
| 12/12 | 3,190 | 3,275 | 3,175 | 3,205 | 0% | 230,000 | 2976億5091万 | -7.5% | 23.64 | 3.59 |
| 12/11 | 3,250 | 3,275 | 3,185 | 3,205 | +0.47% | 240,300 | 2976億5091万 | -8.48% | 23.64 | 3.59 |
| 12/10 | 3,180 | 3,240 | 3,170 | 3,190 | +0.16% | 244,100 | 2962億5785万 | -9.79% | 23.53 | 3.57 |
| 12/09 | 3,270 | 3,295 | 3,150 | 3,185 | -1.85% | 360,200 | 2957億9349万 | -10.68% | 23.49 | 3.56 |
| 12/08 | 3,260 | 3,270 | 3,200 | 3,245 | +0.46% | 423,300 | 3013億6574万 | -9.79% | 23.93 | 3.63 |
| 12/05 | 3,305 | 3,315 | 3,170 | 3,230 | -3.15% | 535,000 | 2999億7268万 | -10.82% | 23.82 | 3.61 |
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 | 195 780 4/8 | 148 591 12/1 590 11/30 | 384,800 96,200 7/17 | - | - | 154億4743万 3/31 |
| 2011年 3月期 | 171 685 5/12 | 117 466 3/16 | 206,800 51,700 3/14 | 160億3256万 | 109億682万 | 135億7501万 3/31 |
| 2012年 3月期 | 146 585 4/12 | 119 476 8/9 | 89,200 22,300 12/12 | 136億9204万 | 111億4087万 | 127億3242万 3/30 |
| 2013年 3月期 | 148 593 8/1 | 113 451 11/16 | 128,800 32,200 1/4 | 138億7928万 | 105億5574万 | 120億7708万 3/29 |
| 2014年 3月期 | 173 690 2/26 | 123 492 6/26 | 301,200 75,300 9/9 | 161億4958万 | 115億1535万 | 140億6022万 3/31 |
| 2015年 3月期 | 404 1,615 3/31 | 150 600 5/1 600 4/30 | 1,444,400 361,100 9/9 | 377億9939万 | 140億4312万 | 337億8602万 3/31 |
| 2016年 3月期 | 1,183 4,730 3/31 | 372 1,488 4/3 | 1,152,000 288,000 5/12 | 1107億659万 | 348億2693万 | 971億9337万 3/31 |
| 2017年 3月期 | 1,718 6,870 8/1 | 980 3,920 10/13 | 920,400 230,100 8/5 | 1607億9372万 | 917億4838万 | 1079億6881万 3/31 |
| 2018年 3月期 | 1,221 4/3 | 579 3/20 | 1,318,300 10/27 | 1143億1099万 | 542億644万 | 514億2966万 3/30 |
| 2019年 3月期 | 870 9/20 | 527 4/17 | 2,593,400 9/11 | 814億5009万 | 493億3816万 | 588億4520万 3/29 |
| 2020年 3月期 | 782 1/21 | 362 3/13 | 796,300 11/8 | 732億1146万 | 338億9072万 | 430億6315万 3/31 |
| 2021年 3月期 | 676 8/26 | 417 4/22 | 422,000 6/22 | 632億8766万 | 390億3987万 | 551億6518万 3/31 |
| 2022年 3月期 | 1,113 12/9 | 554 5/13 | 1,673,300 2/10 | 1041億9995万 | 518億6592万 | 897億7988万 3/31 |
| 2023年 3月期 | 1,684 8/15 | 772 5/10 | 1,351,700 8/12 | 1576億5742万 | 722億7525万 | 1249億7488万 3/31 |
| 2024年 3月期 | 1,746 9/25 | 1,062 3/11 | 1,061,600 8/10 | 1634億6191万 | 986億2878万 | 965億5845万 3/29 |
| 2025年 3月期 | 2,626 2/17 | 1,089 4/2 | 1,658,800 5/13 | 2438億7872万 | 1011億3630万 | 2041億2350万 3/31 |
| 最新 | 2,601 2026/5/8 | 463,100 | 2415億5695万 | |||
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。
