7911 TOPPAN HD

7911
2025/06/02
時価
1兆1024億円
PER 予
15.27倍
2010年以降
4.63-153.02倍
(2010-2025年)
PBR
0.77倍
2010年以降
0.34-1.09倍
(2010-2025年)
配当 予
1.5%
ROE 予
5.02%
ROA 予
2.58%
資料
Link
CSV,JSON

株価チャート

株価

6/2

前日 (5/30)
3,850
始値
3,807
高値
3,809
安値
3,735
終値 -2.83%
3,741
出来高 -4.05%
1,067,100

乖離率

株価(5日)
移動平均値
-2.53%
3,838
株価(25日)
移動平均値
-6.99%
4,022
出来高(5日)
移動平均値
+13.3%
941,820

2024/12/30~2025/06/02

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
06/023,8073,8093,7353,741-2.83%1,067,1001兆1024億-6.99%15.270.77
05/303,8273,8953,8223,850-1.05%1,112,1001兆2270億-4.44%15.710.79
05/293,9123,9183,8653,891+1.28%915,1001兆2400億-3.43%15.880.8
05/283,9373,9703,8413,842-0.65%916,9001兆2244億-4.59%15.680.79
05/273,9003,9183,8503,867-0.21%697,9001兆2324億-4.04%15.780.79
05/263,9153,9213,8353,875-1.1%920,4001兆2349億-3.87%15.820.79
05/233,9843,9953,9183,918-2.22%1,103,6001兆2486億-2.88%15.990.8
05/223,9034,0383,8884,007+1.67%815,5001兆2770億-0.72%16.350.82
05/213,9704,0303,9313,941+0.08%822,5001兆2560億-2.23%16.080.81
05/203,9743,9903,9113,938-0.78%880,8001兆2550億-2.19%16.070.81
05/194,0244,0593,9453,969-2.31%1,183,8001兆2649億-1.39%16.20.81
05/164,1424,1554,0224,063-2.19%1,000,4001兆2949億+1.35%16.580.83
05/154,1454,2144,0804,154-4.62%1,624,0001兆3239億+4.01%16.950.85
05/144,3804,4344,3264,355+0.83%1,207,2001兆3879億+9.75%17.770.89
05/134,3594,3664,3194,319+0.7%726,5001兆3764億+9.42%17.630.89
05/124,2824,2934,2324,289+0.7%449,3001兆3669億+9.05%17.510.88
05/094,2764,2874,2294,259+1.07%834,8001兆3573億+8.54%17.380.87
05/084,1314,2574,1134,214+1.42%944,9001兆3430億+7.5%17.20.86
05/074,0604,1834,0454,155+3.64%953,0001兆3242億+6.16%16.960.85
05/024,0024,0443,9824,009+0.05%547,0001兆2776億+2.4%16.360.82
05/013,9754,0223,9514,007+0.2%534,3001兆2770億+2.06%16.350.82
04/304,0274,0493,9923,999+0.81%815,6001兆2745億+1.55%16.320.82
04/283,9974,0253,9513,967-0.33%626,2001兆2643億+0.46%16.190.81
04/253,9783,9943,9553,980+0.94%453,8001兆2684億+0.48%16.240.82
04/243,9884,0003,9433,943+0.64%407,8001兆2566億-0.78%16.090.81
04/233,9773,9803,9163,918+2.11%471,8001兆2486億-1.71%15.990.8
04/223,8623,8763,8273,837-0.34%329,2001兆2228億-4.15%15.660.79
04/213,9153,9253,8363,850-1.53%382,0001兆2270億-4.25%15.710.79
04/183,9013,9253,8853,910+0.03%405,8001兆2461億-3.17%15.960.8
04/173,9203,9383,8873,909-0.89%383,0001兆2458億-3.58%15.950.8
04/163,9984,0213,9233,944-0.73%662,6001兆2569億-3.1%16.10.81
04/154,0304,0403,9373,973+2.71%728,2001兆2662億-2.69%16.220.81
04/143,8983,9393,8683,868+1.04%516,0001兆2327億-5.66%15.790.79
04/113,6893,8593,6623,828-1.82%649,7001兆2200億-7.18%15.620.79
04/103,8613,9263,7693,899+8.88%935,0001兆2426億-6.07%15.910.8
04/093,6213,6663,5423,581-2.98%759,7001兆1412億-14.33%14.620.73
04/083,5693,7283,5633,691+5.49%627,0001兆1763億-12.54%15.060.76
04/073,4363,5413,4003,499-8.33%988,8001兆1151億-17.83%14.280.72
04/043,8483,9013,7593,817-4.24%827,1001兆2165億-11.13%15.580.78
04/033,9233,9983,9183,986-1.9%682,0001兆2703億-7.82%16.270.82
04/024,0884,0994,0484,063-2.19%708,2001兆2949億-6.49%16.580.83
04/014,1944,2174,1424,154+2.47%836,4001兆3239億-4.79%16.950.85
03/314,0854,0944,0334,054-3.5%918,1001兆2920億-7.44%13.130.91
03/284,2164,2254,1534,201-1.73%734,2001兆3388億-4.54%13.730.95
03/274,2734,2764,2154,275-0.67%803,6001兆3624億-3.24%13.970.97
03/264,2954,3424,2554,304+0.58%747,5001兆3717億-3.08%14.070.97
03/254,2884,3084,2344,279+0.4%600,6001兆3637億-3.97%13.990.97
03/244,3224,3264,2464,262-0.98%543,5001兆3583億-4.72%13.930.96
03/214,2924,3384,2684,304+1.63%1,424,7001兆3717億-3.63%14.070.97
03/194,3134,3314,2204,235-2.44%679,0001兆3497億-4.92%13.840.96
03/184,3484,3754,3204,341+1.09%756,6001兆3835億-2.38%14.190.98
03/174,3304,3494,2854,294+0.09%851,6001兆3685億-3.18%14.040.97
03/144,2184,3144,1704,290-0.3%1,650,8001兆3672億-3.07%14.020.97
03/134,3004,3614,2624,303-0.23%1,223,1001兆3713億-2.6%14.070.97
03/124,2554,3564,2304,313+1.36%1,096,3001兆3745億-2.22%14.10.97
03/114,2084,2834,1864,255-3.51%1,113,9001兆3560億-3.45%13.910.96
03/104,4304,4494,3484,410-0.9%841,8001兆4054億-0.02%14.421
03/074,4574,5244,4224,450-1.7%1,455,7001兆4182億+0.91%14.551
03/064,6364,6564,5144,527-1.72%1,062,6001兆4427億+2.72%14.81.02
03/054,5934,6704,5724,606+0.28%1,238,4001兆4679億+4.68%15.061.04
03/044,6304,6634,5724,593-0.82%782,2001兆4638億+4.55%15.011.04
03/034,4894,6574,4774,631+4.73%1,508,7001兆4759億+5.56%15.141.05
02/284,4894,4914,3854,422-2.64%1,349,0001兆4093億+0.94%14.461
02/274,4554,6044,4554,542+0.73%1,073,8001兆4475億+3.67%14.851.03
02/264,4984,5434,4304,509-0.13%720,0001兆4370億+3.11%14.741.02
02/254,4904,5534,4804,515-1.31%801,9001兆4389億+3.44%14.761.02
02/214,5304,6094,5264,575-0.48%757,6001兆4580億+4.96%14.961.03
02/204,5744,6124,5574,597-0.54%757,4001兆4650億+5.75%15.031.04
02/194,8304,8664,5764,622-4.54%1,992,5001兆4730億+6.67%15.111.04
02/184,6784,8664,6594,842+3.24%1,057,6001兆5431億+12.16%15.831.09
02/174,6604,7414,6474,690-0.28%1,207,9001兆4947億+9.17%15.331.06
02/144,6294,7594,6244,703+15.52%3,065,3001兆4988億+9.88%15.371.06
02/134,0404,0954,0054,071+1.37%931,0001兆2974億-4.48%13.310.92
02/124,0284,0483,9954,016-0.91%900,5001兆2799億-5.88%13.130.91
02/104,0564,0834,0474,053-0.05%520,9001兆2917億-5.15%13.250.92
02/074,0634,0824,0364,055-0.3%514,5001兆2923億-5.23%13.260.92
02/064,0544,0884,0364,067-0.12%877,7001兆2961億-5.09%13.290.92
02/054,1504,1944,0614,072-1.74%1,156,8001兆2977億-5.06%13.310.92
02/044,2404,2444,1304,144-1.29%883,2001兆3207億-3.43%13.550.94
02/034,2484,2794,1674,198-3.89%861,1001兆3379億-2.08%13.720.95
01/314,3614,3824,3454,368-0.5%772,0001兆3921億+2.13%14.280.99
01/304,3584,4024,3554,390+0.6%487,7001兆3991億+3.12%14.350.99
01/294,3504,3744,3144,364+0.02%712,2001兆3908億+2.73%14.270.99
01/284,3924,3974,3024,363-1.58%742,7001兆3905億+2.9%14.260.99
01/274,4904,5104,4164,433-0.16%572,7001兆4128億+4.72%14.491
01/244,5004,5004,4184,440-0.85%684,7001兆4150億+5.19%14.511
01/234,4174,5004,4084,478+1.11%741,2001兆4271億+6.44%14.641.01
01/224,3504,4294,3294,429+2.31%671,8001兆4115億+5.68%14.481
01/214,3154,3524,3064,329+0.32%701,1001兆3796億+3.61%14.150.98
01/204,3494,3784,3034,315-1.1%568,7001兆3752億+3.55%14.110.97
01/174,2584,3674,2504,363+2.23%996,7001兆3905億+5.01%14.260.99
01/164,2354,3164,2354,268+0.31%823,1001兆3602億+3.12%13.950.96
01/154,2244,2804,2234,255+0.73%774,0001兆3560億+3.05%13.910.96
01/144,3584,4264,2024,224-2.11%1,572,9001兆3462億+2.52%13.810.95
01/104,3204,3644,2954,315+0.42%1,077,2001兆3752億+4.89%14.110.97
01/094,2444,3404,2444,297+1.25%1,246,8001兆3694億+4.73%14.050.97
01/084,1874,2654,1794,244+1.31%806,2001兆3525億+3.74%13.870.96
01/074,1934,2274,1834,189+0.58%942,1001兆3350億+2.62%13.690.95
01/064,1944,2144,1424,165-1.05%992,7001兆3274億+2.26%13.620.94
2024
12/304,2094,2454,1844,209+0.21%669,0001兆3414億+3.52%14.160.9

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,792
1,396
7/17
1,930
965
2/7
4,633,500
9,267,000
3/14
--+12.19%
2/25
-11.98%
8/10
2009年
3月期
2,460
1,230
6/6
1,046
523
2/23
3,603,500
7,207,000
6/13
--+20.36%
4/6
-27.77%
10/10
2010年
3月期
2,000
1,000
6/30
1,300
650
4/1
3,314,500
6,629,000
6/30
--+12.26%
6/1
-10.76%
11/27
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+8.1%
12/13
-22.97%
3/15
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+6.15%
10/31
-11.81%
5/7
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+9.91%
3/15
-10.87%
8/3
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+10.27%
9/10
-13.31%
6/13
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+8.74%
3/24
-10.69%
10/17
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+7.93%
5/13
-12.97%
8/25
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+8.5%
12/13
-10.98%
6/24
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+8.14%
5/15
-11.46%
2/14
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+10.08%
11/26
-12.61%
12/25
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+13.5%
9/17
-24.15%
3/16
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+17.25%
6/1
-9.19%
9/9
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+14.08%
12/23
-8.39%
11/29
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+17.05%
2/21
-8.26%
7/6
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+17.13%
12/6
-12.19%
2/19
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+12.16%
2/18
-22.02%
8/5
最新3,741
2025/6/2
1,067,1001兆1024億-6.99%
4,022

年間値上がり率

1984/12/28 vs 1983/12/28
24%(1.24倍)
1985/12/28 vs 1984/12/28
20%(1.2倍)
1986/12/27 vs 1985/12/28
83%(1.83倍)
1987/12/28 vs 1986/12/27
-5%(0.95倍)
1988/12/28 vs 1987/12/28
27%(1.27倍)
1989/12/29 vs 1988/12/28
10%(1.1倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
17%(1.17倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
-2%(0.98倍)
2001/12/28 vs 2000/12/29
22%(1.22倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
42%(1.42倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
48%(1.48倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
101%(2.01倍)
2024/12/30 vs 2023/12/29
7%(1.07倍)
2025/06/02 vs 2024/12/30
-11%(0.89倍)
過去安値
749円(1983/01/25)
400%(5倍)
3,741円(6/2)