TOPPAN HD（7911）の時価総額の推移
- 2010年3月31日
- 5903億372万
- 2011年3月31日
- 4588億1427万
- 2012年3月30日
- 4518億2015万
- 2013年3月29日
- 4728億251万
- 2014年3月31日
- 4744億2581万
- 2015年3月31日
- 5929億6605万
- 2016年3月31日
- 6044億1386万
- 2017年3月31日
- 7306億6834万
- 2018年3月30日
- 5619億5089万
- 2019年3月29日
- 5377億8374万
- 2020年3月31日
- 5732億3145万
- 2021年3月31日
- 6396億463万
- 2022年3月31日
- 7234億7655万
- 2023年3月31日
- 8698億5116万
- 2024年3月29日
- 1兆2166億
- 2025年3月31日
- 1兆1727億
- 2026年3月31日
- 1兆1573億
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 4,505 | 4,658 | 4,465 | 4,565 | +2.01% | 2,387,700 | 1兆3453億 | -4.36% | 23.4 | 0.96 |
| 06/02 | 4,522 | 4,551 | 4,371 | 4,475 | -2.55% | 1,598,400 | 1兆3188億 | -6.16% | 22.94 | 0.94 |
| 06/01 | 4,602 | 4,629 | 4,502 | 4,592 | +0.66% | 1,330,800 | 1兆3532億 | -3.71% | 23.54 | 0.97 |
| 05/29 | 4,613 | 4,675 | 4,542 | 4,562 | +0.42% | 2,378,600 | 1兆3444億 | -4.38% | 23.39 | 0.96 |
| 05/28 | 4,584 | 4,631 | 4,471 | 4,543 | -1.92% | 1,794,700 | 1兆3388億 | -4.82% | 23.29 | 0.96 |
| 05/27 | 4,830 | 4,864 | 4,586 | 4,632 | -2.77% | 1,655,200 | 1兆3650億 | -3.06% | 23.74 | 0.98 |
| 05/26 | 4,753 | 4,876 | 4,617 | 4,764 | -0.54% | 1,972,900 | 1兆4039億 | -0.27% | 24.42 | 1 |
| 05/25 | 4,483 | 4,805 | 4,463 | 4,790 | +8.54% | 1,913,900 | 1兆4116億 | +0.52% | 24.55 | 1.01 |
| 05/22 | 4,409 | 4,486 | 4,322 | 4,413 | -0.65% | 1,499,500 | 1兆3005億 | -7.23% | 22.62 | 0.93 |
| 05/21 | 4,413 | 4,507 | 4,400 | 4,442 | +1.76% | 1,270,200 | 1兆3090億 | -6.74% | 22.77 | 0.94 |
| 05/20 | 4,335 | 4,435 | 4,306 | 4,365 | -0.68% | 1,447,700 | 1兆2863億 | -8.51% | 22.38 | 0.92 |
| 05/19 | 4,526 | 4,647 | 4,370 | 4,395 | -2.61% | 1,853,700 | 1兆2952億 | -8.11% | 22.53 | 0.93 |
| 05/18 | 4,600 | 4,663 | 4,457 | 4,513 | +0.74% | 2,683,300 | 1兆3300億 | -5.86% | 23.13 | 0.95 |
| 05/15 | 5,095 | 5,266 | 4,425 | 4,480 | -16.6% | 6,030,400 | 1兆3202億 | -6.41% | 22.97 | 0.94 |
| 05/14 | 5,314 | 5,450 | 5,239 | 5,372 | -3.14% | 1,949,100 | 1兆5831億 | +12.31% | 27.54 | 1.13 |
| 05/13 | 5,500 | 5,595 | 5,361 | 5,546 | +1.91% | 1,661,700 | 1兆6344億 | +17% | 28.43 | 1.17 |
| 05/12 | 5,627 | 5,706 | 5,438 | 5,442 | +2.14% | 2,182,100 | 1兆6037億 | +16.11% | 27.9 | 1.15 |
| 05/11 | 5,340 | 5,404 | 5,293 | 5,328 | +0.59% | 1,479,400 | 1兆5701億 | +14.75% | 27.31 | 1.12 |
| 05/08 | 5,236 | 5,364 | 5,164 | 5,297 | +0.91% | 2,258,100 | 1兆5610億 | +15.3% | 27.15 | 1.12 |
| 05/07 | 5,200 | 5,449 | 5,181 | 5,249 | +3.33% | 2,627,200 | 1兆5469億 | +15.21% | 26.91 | 1.11 |
| 05/01 | 4,700 | 5,106 | 4,668 | 5,080 | +9.25% | 3,254,100 | 1兆4971億 | +12.19% | 26.04 | 1.07 |
| 04/30 | 4,560 | 4,665 | 4,486 | 4,650 | +0.93% | 1,697,200 | 1兆3703億 | +3.08% | 23.84 | 0.98 |
| 04/28 | 4,700 | 4,700 | 4,508 | 4,607 | -0.5% | 1,383,700 | 1兆3577億 | +2.06% | 23.62 | 0.97 |
| 04/27 | 4,582 | 4,692 | 4,543 | 4,630 | +1.05% | 1,604,500 | 1兆3644億 | +2.5% | 23.73 | 0.98 |
| 04/24 | 4,439 | 4,603 | 4,415 | 4,582 | +2.55% | 1,765,500 | 1兆3503億 | +1.53% | 23.49 | 0.97 |
| 04/23 | 4,374 | 4,480 | 4,315 | 4,468 | -0.33% | 1,469,600 | 1兆3167億 | -1.06% | 22.9 | 0.94 |
| 04/22 | 4,609 | 4,635 | 4,428 | 4,483 | -3.28% | 1,577,200 | 1兆3211億 | -1.21% | 22.98 | 0.95 |
| 04/21 | 4,623 | 4,697 | 4,485 | 4,635 | +0.26% | 2,233,900 | 1兆3659億 | +1.71% | 23.76 | 0.98 |
| 04/20 | 4,681 | 4,714 | 4,595 | 4,623 | -0.88% | 1,352,200 | 1兆3624億 | +1.07% | 23.7 | 0.97 |
| 04/17 | 4,607 | 4,730 | 4,593 | 4,664 | +1.24% | 1,637,600 | 1兆3745億 | +1.61% | 23.91 | 0.98 |
| 04/16 | 4,444 | 4,644 | 4,424 | 4,607 | +3.13% | 1,326,400 | 1兆3577億 | +0.07% | 23.62 | 0.97 |
| 04/15 | 4,585 | 4,650 | 4,407 | 4,467 | -2.76% | 2,160,400 | 1兆3164億 | -3.37% | 22.9 | 0.94 |
| 04/14 | 4,638 | 4,638 | 4,471 | 4,594 | +0.57% | 1,600,000 | 1兆3538億 | -1.12% | 23.55 | 0.97 |
| 04/13 | 4,570 | 4,597 | 4,475 | 4,568 | -1.55% | 1,334,900 | 1兆3462億 | -1.87% | 23.42 | 0.96 |
| 04/10 | 4,650 | 4,664 | 4,572 | 4,640 | -0.13% | 1,727,800 | 1兆3674億 | -0.98% | 23.79 | 0.98 |
| 04/09 | 4,673 | 4,696 | 4,602 | 4,646 | -0.68% | 1,332,300 | 1兆3692億 | -1.42% | 23.82 | 0.98 |
| 04/08 | 4,607 | 4,691 | 4,555 | 4,678 | +7.96% | 2,165,400 | 1兆3786億 | -1.31% | 23.98 | 0.99 |
| 04/07 | 4,372 | 4,465 | 4,296 | 4,333 | -1.3% | 1,309,700 | 1兆2769億 | -9.33% | 22.21 | 0.91 |
| 04/06 | 4,301 | 4,498 | 4,300 | 4,390 | +2.07% | 1,017,600 | 1兆2937億 | -9.28% | 22.5 | 0.93 |
| 04/03 | 4,280 | 4,316 | 4,251 | 4,301 | +2.16% | 897,900 | 1兆2675億 | -11.83% | 22.05 | 0.91 |
| 04/02 | 4,464 | 4,503 | 4,210 | 4,210 | -3.29% | 1,478,600 | 1兆2407億 | -14.27% | 21.58 | 0.89 |
| 04/01 | 4,339 | 4,371 | 4,284 | 4,353 | +6.04% | 1,853,900 | 1兆2828億 | -11.88% | 22.31 | 0.92 |
| 03/31 | 4,229 | 4,264 | 4,103 | 4,105 | -5.39% | 2,453,000 | 1兆2097億 | -17.22% | 17.86 | 0.87 |
| 03/30 | 4,288 | 4,353 | 4,250 | 4,339 | -4.7% | 1,840,400 | 1兆2787億 | -12.85% | 18.93 | 0.92 |
| 03/27 | 4,634 | 4,643 | 4,459 | 4,553 | -1.9% | 1,425,800 | 1兆3417億 | -8.79% | 19.86 | 0.96 |
| 03/26 | 4,730 | 4,748 | 4,598 | 4,641 | -1.86% | 1,020,800 | 1兆3677億 | -7.12% | 20.25 | 0.98 |
| 03/25 | 4,755 | 4,794 | 4,715 | 4,729 | +0.92% | 911,100 | 1兆3936億 | -5.42% | 20.63 | 1 |
| 03/24 | 4,613 | 4,686 | 4,550 | 4,686 | +3.42% | 969,800 | 1兆3809億 | -6.19% | 20.44 | 0.99 |
| 03/23 | 4,555 | 4,618 | 4,470 | 4,531 | -2.75% | 1,754,500 | 1兆3353億 | -9.43% | 19.77 | 0.96 |
| 03/19 | 4,896 | 4,913 | 4,659 | 4,659 | -6.99% | 1,785,200 | 1兆3730億 | -7.27% | 20.33 | 0.98 |
| 03/18 | 4,969 | 5,096 | 4,969 | 5,009 | +0.8% | 917,800 | 1兆4761億 | -0.54% | 21.85 | 1.06 |
| 03/17 | 5,126 | 5,151 | 4,938 | 4,969 | -1.58% | 1,209,300 | 1兆4643億 | -1.27% | 21.68 | 1.05 |
| 03/16 | 4,980 | 5,049 | 4,950 | 5,049 | +0.54% | 920,800 | 1兆4879億 | +0.48% | 22.03 | 1.07 |
| 03/13 | 4,933 | 5,112 | 4,933 | 5,022 | -0.22% | 1,644,000 | 1兆4800億 | +0.16% | 21.91 | 1.06 |
| 03/12 | 4,940 | 5,052 | 4,887 | 5,033 | -0.55% | 1,582,100 | 1兆4832億 | +0.66% | 21.96 | 1.06 |
| 03/11 | 5,100 | 5,233 | 5,043 | 5,061 | +0.1% | 978,900 | 1兆4915億 | +1.34% | 22.08 | 1.07 |
| 03/10 | 4,970 | 5,077 | 4,963 | 5,056 | +4.81% | 1,406,000 | 1兆4900億 | +1.51% | 22.06 | 1.07 |
| 03/09 | 4,905 | 5,008 | 4,666 | 4,824 | -9.34% | 2,954,300 | 1兆4216億 | -2.94% | 21.05 | 1.02 |
| 03/06 | 5,293 | 5,350 | 5,176 | 5,321 | +0.02% | 1,818,600 | 1兆5681億 | +7.17% | 23.21 | 1.12 |
| 03/05 | 5,520 | 5,560 | 5,253 | 5,320 | +0.06% | 2,299,900 | 1兆5678億 | +7.76% | 23.21 | 1.12 |
| 03/04 | 5,440 | 5,528 | 5,264 | 5,317 | -6.11% | 2,171,500 | 1兆5669億 | +8.2% | 23.2 | 1.12 |
| 03/03 | 5,833 | 5,928 | 5,610 | 5,663 | -2.75% | 2,554,900 | 1兆6689億 | +15.78% | 24.71 | 1.2 |
| 03/02 | 5,565 | 5,870 | 5,342 | 5,823 | +8.54% | 4,946,700 | 1兆7160億 | +19.81% | 25.4 | 1.23 |
| 02/27 | 5,129 | 5,365 | 5,103 | 5,365 | +4.3% | 2,457,800 | 1兆5810億 | +11.28% | 23.41 | 1.13 |
| 02/26 | 5,081 | 5,216 | 5,075 | 5,144 | +4.57% | 3,078,400 | 1兆5159億 | +7.41% | 22.44 | 1.09 |
| 02/25 | 4,848 | 4,941 | 4,791 | 4,919 | +1.49% | 1,702,400 | 1兆4496億 | +3.23% | 21.46 | 1.04 |
| 02/24 | 4,631 | 4,908 | 4,610 | 4,847 | +5.23% | 1,873,400 | 1兆4284億 | +1.96% | 21.15 | 1.02 |
| 02/20 | 4,602 | 4,705 | 4,572 | 4,606 | -1.2% | 1,663,600 | 1兆3574億 | -2.91% | 20.09 | 0.97 |
| 02/19 | 4,691 | 4,697 | 4,601 | 4,662 | 0% | 1,415,800 | 1兆3739億 | -1.71% | 20.34 | 0.99 |
| 02/18 | 4,696 | 4,732 | 4,600 | 4,662 | -1.21% | 1,667,900 | 1兆3739億 | -1.65% | 20.34 | 0.99 |
| 02/17 | 4,540 | 4,719 | 4,505 | 4,719 | +2.65% | 1,783,300 | 1兆3907億 | -0.4% | 20.59 | 1 |
| 02/16 | 4,451 | 4,664 | 4,450 | 4,597 | -5.99% | 2,423,900 | 1兆3547億 | -2.93% | 20.05 | 0.97 |
| 02/13 | 4,951 | 5,012 | 4,820 | 4,890 | -3.19% | 1,831,100 | 1兆4411億 | +3.21% | 21.33 | 1.03 |
| 02/12 | 5,017 | 5,058 | 4,953 | 5,051 | +1.38% | 1,318,600 | 1兆4885億 | +6.85% | 22.04 | 1.07 |
| 02/10 | 4,950 | 5,003 | 4,908 | 4,982 | +1.22% | 1,139,000 | 1兆4682億 | +5.73% | 21.73 | 1.05 |
| 02/09 | 4,951 | 4,979 | 4,860 | 4,922 | +3.21% | 1,310,200 | 1兆4505億 | +4.75% | 21.47 | 1.04 |
| 02/06 | 4,742 | 4,790 | 4,713 | 4,769 | -0.19% | 930,900 | 1兆4054億 | +1.71% | 20.81 | 1.01 |
| 02/05 | 4,816 | 4,929 | 4,732 | 4,778 | +2.18% | 1,639,000 | 1兆4081億 | +1.96% | 20.84 | 1.01 |
| 02/04 | 4,791 | 4,825 | 4,676 | 4,676 | -4% | 1,294,900 | 1兆3780億 | -0.21% | 20.4 | 0.99 |
| 02/03 | 4,782 | 4,879 | 4,757 | 4,871 | +2.48% | 832,900 | 1兆4355億 | +3.82% | 21.25 | 1.03 |
| 02/02 | 4,834 | 4,871 | 4,740 | 4,753 | -0.23% | 1,196,700 | 1兆4007億 | +1.3% | 20.74 | 1 |
| 01/30 | 4,700 | 4,797 | 4,684 | 4,764 | +1.49% | 994,900 | 1兆4039億 | +1.43% | 20.78 | 1.01 |
| 01/29 | 4,610 | 4,717 | 4,583 | 4,694 | +1.49% | 1,065,200 | 1兆3833億 | -0.19% | 20.48 | 0.99 |
| 01/28 | 4,676 | 4,695 | 4,625 | 4,625 | -2.55% | 919,300 | 1兆3630億 | -1.6% | 20.18 | 0.98 |
| 01/27 | 4,681 | 4,767 | 4,643 | 4,746 | +0.02% | 965,900 | 1兆3986億 | +0.91% | 20.7 | 1 |
| 01/26 | 4,739 | 4,823 | 4,656 | 4,745 | -2.75% | 1,738,100 | 1兆3983億 | +0.89% | 20.7 | 1 |
| 01/23 | 4,901 | 4,948 | 4,805 | 4,879 | +0.37% | 1,412,400 | 1兆4378億 | +3.74% | 21.29 | 1.03 |
| 01/22 | 4,672 | 4,929 | 4,632 | 4,861 | +6.79% | 2,645,500 | 1兆4325億 | +3.32% | 21.21 | 1.03 |
| 01/21 | 4,472 | 4,552 | 4,436 | 4,552 | +0.07% | 1,213,100 | 1兆3415億 | -3.42% | 19.86 | 0.96 |
| 01/20 | 4,572 | 4,626 | 4,546 | 4,549 | -2% | 740,800 | 1兆3406億 | -3.83% | 19.85 | 0.96 |
| 01/19 | 4,528 | 4,642 | 4,517 | 4,642 | +0.96% | 675,500 | 1兆3680億 | -2.11% | 20.25 | 0.98 |
| 01/16 | 4,530 | 4,609 | 4,528 | 4,598 | +0.48% | 829,700 | 1兆3550億 | -3.16% | 20.06 | 0.97 |
| 01/15 | 4,529 | 4,595 | 4,523 | 4,576 | -0.41% | 973,000 | 1兆3485億 | -3.76% | 19.96 | 0.97 |
| 01/14 | 4,610 | 4,630 | 4,555 | 4,595 | -0.61% | 984,100 | 1兆3541億 | -3.41% | 20.05 | 0.97 |
| 01/13 | 4,719 | 4,729 | 4,623 | 4,623 | -0.75% | 1,129,900 | 1兆3624億 | -2.9% | 20.17 | 0.98 |
| 01/09 | 4,678 | 4,708 | 4,632 | 4,658 | +0.13% | 1,022,600 | 1兆3727億 | -2.18% | 20.32 | 0.98 |
| 01/08 | 4,636 | 4,682 | 4,597 | 4,652 | +0.61% | 1,118,100 | 1兆3709億 | -2.41% | 20.29 | 0.98 |
| 01/07 | 4,647 | 4,696 | 4,624 | 4,624 | -1.05% | 1,084,000 | 1兆3627億 | -3.14% | 20.17 | 0.98 |
| 01/06 | 4,709 | 4,766 | 4,626 | 4,673 | +0.28% | 1,171,200 | 1兆3771億 | -2.46% | 20.39 | 0.99 |
| 01/05 | 4,786 | 4,788 | 4,660 | 4,660 | -0.02% | 1,249,800 | 1兆3733億 | -2.92% | 20.33 | 0.99 |
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 | 2,000 1,000 6/30 | 1,300 650 4/1 | 3,314,500 6,629,000 6/30 | - | - | 5903億372万 3/31 |
| 2011年 3月期 | 1,772 886 4/26 | 1,128 564 3/17 | 3,462,000 6,924,000 3/11 | 6196億7903万 | 3944億6836万 | 4588億1427万 3/31 |
| 2012年 3月期 | 1,342 671 3/28 671 5/10 | 1,066 533 9/26 | 6,061,000 12,122,000 3/28 | 4693億545万 | 3727億8659万 | 4518億2015万 3/30 |
| 2013年 3月期 | 1,398 699 3/21 | 808 404 10/11 | 3,165,000 6,330,000 4/13 | 4888億8898万 | 2825億6244万 | 4728億251万 3/29 |
| 2014年 3月期 | 1,696 848 12/3 | 1,206 603 6/13 | 3,722,000 7,444,000 12/4 | 5931億137万 | 4217億4543万 | 4744億2581万 3/31 |
| 2015年 3月期 | 1,926 963 3/25 963 3/24 | 1,352 676 10/17 | 1,997,000 3,994,000 3/13 | 6735億3421万 | 4728億283万 | 5929億6605万 3/31 |
| 2016年 3月期 | 2,264 1,132 11/19 | 1,830 915 8/25 | 2,711,000 5,422,000 2/12 | 7917億3492万 | 6399億6242万 | 6044億1386万 3/31 |
| 2017年 3月期 | 2,390 1,195 3/21 | 1,692 846 6/24 | 2,148,500 4,297,000 12/12 | 8357億9791万 | 5917億295万 | 7306億6834万 3/31 |
| 2018年 3月期 | 2,532 1,266 6/9 | 1,676 838 3/26 | 3,586,500 7,173,000 11/9 | 8854億5620万 | 5861億765万 | 5619億5089万 3/30 |
| 2019年 3月期 | 1,896 948 6/12 | 1,532 10/25 | 2,527,000 5,054,000 5/31 | 6630億4303万 | 5357億4995万 | 5377億8374万 3/29 |
| 2020年 3月期 | 2,309 12/19 | 1,370 3/23 | 3,375,900 3/23 | 8074億7170万 | 4790億9754万 | 5732億3145万 3/31 |
| 2021年 3月期 | 1,997 3/19 | 1,319 10/30 | 4,005,000 5/29 | 6983億6336万 | 4612億6253万 | 6396億463万 3/31 |
| 2022年 3月期 | 2,377 2/10 | 1,692 11/29 | 3,481,100 11/30 | 8312億5173万 | 5917億295万 | 7234億7655万 3/31 |
| 2023年 3月期 | 2,840 3/10 | 1,847 1/17 | 4,423,900 3/10 | 9931億6572万 | 6459億742万 | 8698億5116万 3/31 |
| 2024年 3月期 | 4,307 1/22 | 2,644 4/7 | 5,041,000 12/6 | 1兆4157億 | 9246億2329万 | 1兆2166億 3/29 |
| 2025年 3月期 | 4,866 2/19 2/18 | 3,376 8/5 | 4,003,800 12/20 | 1兆5508億 | 1兆759億 | 1兆1727億 3/31 |
| 2026年 3月期 | 5,928 3/3 | 3,400 4/7 | 5,704,900 11/14 | 1兆7470億 | 1兆836億 | 1兆1573億 3/31 |
| 最新 | 4,565 2026/6/3 | 2,387,700 | 1兆3453億 | |||
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。
