丸紅（8002）の時価総額の推移
- 2010年3月31日
- 1兆97億
- 2011年3月31日
- 1兆410億
- 2012年3月30日
- 1兆375億
- 2013年3月29日
- 1兆2217億
- 2014年3月31日
- 1兆2026億
- 2015年3月31日
- 1兆2078億
- 2016年3月31日
- 9891億5560万
- 2017年3月31日
- 1兆1904億
- 2018年3月30日
- 1兆3362億
- 2019年3月29日
- 1兆3275億
- 2020年3月31日
- 9355億5648万
- 2021年3月31日
- 1兆5992億
- 2022年3月31日
- 2兆4557億
- 2023年3月31日
- 3兆460億
- 2024年3月29日
- 4兆4019億
- 2025年3月31日
- 3兆9477億
- 2026年3月31日
- 9兆2045億
2026/01/06～2026/06/04
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 | ||||||||||
| 06/04 | 4,997 | 5,065 | 4,947 | 4,968 | -0.5% | 3,271,700 | 8兆2506億 | -8.96% | 14.03 | 1.87 |
| 06/03 | 4,899 | 5,039 | 4,873 | 4,993 | +1.69% | 4,772,000 | 8兆2921億 | -9.14% | 14.1 | 1.87 |
| 06/02 | 4,848 | 4,940 | 4,823 | 4,910 | -0.16% | 5,020,200 | 8兆1543億 | -11.26% | 13.87 | 1.84 |
| 06/01 | 4,981 | 4,990 | 4,833 | 4,918 | -5.35% | 6,717,400 | 8兆1676億 | -11.75% | 13.89 | 1.85 |
| 05/29 | 5,180 | 5,259 | 5,135 | 5,196 | -0.54% | 10,715,100 | 8兆6293億 | -7.48% | 14.68 | 1.95 |
| 05/28 | 5,170 | 5,264 | 5,150 | 5,224 | +0.08% | 4,813,500 | 8兆6758億 | -7.44% | 14.76 | 1.96 |
| 05/27 | 5,348 | 5,411 | 5,220 | 5,220 | -2.39% | 4,638,300 | 8兆6691億 | -7.92% | 14.75 | 1.96 |
| 05/26 | 5,297 | 5,407 | 5,221 | 5,348 | +0.68% | 3,509,100 | 8兆8817億 | -6.21% | 15.11 | 2.01 |
| 05/25 | 5,271 | 5,367 | 5,216 | 5,312 | +0.78% | 3,987,700 | 8兆8219億 | -7.2% | 15.01 | 1.99 |
| 05/22 | 5,331 | 5,356 | 5,235 | 5,271 | -1.01% | 4,239,600 | 8兆7538億 | -8.36% | 14.89 | 1.98 |
| 05/21 | 5,467 | 5,477 | 5,322 | 5,325 | -0.91% | 4,102,500 | 8兆8435億 | -7.86% | 15.04 | 2 |
| 05/20 | 5,451 | 5,486 | 5,287 | 5,374 | -3.22% | 5,603,600 | 8兆9249億 | -7.41% | 15.18 | 2.02 |
| 05/19 | 5,706 | 5,725 | 5,525 | 5,553 | -1.51% | 4,049,800 | 9兆2221億 | -4.78% | 15.69 | 2.08 |
| 05/18 | 5,806 | 5,849 | 5,596 | 5,638 | -3.72% | 3,827,200 | 9兆3633億 | -3.71% | 15.93 | 2.12 |
| 05/15 | 5,922 | 6,078 | 5,792 | 5,856 | -0.71% | 5,929,200 | 9兆7254億 | -0.17% | 16.54 | 2.2 |
| 05/14 | 5,884 | 5,928 | 5,800 | 5,898 | +2.75% | 5,671,100 | 9兆7951億 | +0.53% | 16.66 | 2.21 |
| 05/13 | 5,555 | 5,818 | 5,551 | 5,740 | +3.99% | 4,925,800 | 9兆5327億 | -2.23% | 16.21 | 2.16 |
| 05/12 | 5,433 | 5,608 | 5,433 | 5,520 | +1.88% | 5,564,100 | 9兆1673億 | -6.07% | 15.59 | 2.07 |
| 05/11 | 5,356 | 5,509 | 5,351 | 5,418 | 0% | 5,517,900 | 8兆9979億 | -8.11% | 15.3 | 2.03 |
| 05/08 | 5,493 | 5,535 | 5,366 | 5,418 | -1.4% | 8,414,100 | 8兆9979億 | -8.23% | 15.3 | 2.03 |
| 05/07 | 5,655 | 5,749 | 5,375 | 5,495 | -4.52% | 19,526,800 | 9兆1258億 | -7.15% | 15.52 | 2.06 |
| 05/01 | 6,146 | 6,160 | 5,744 | 5,755 | -5.22% | 15,975,800 | 9兆5576億 | -2.92% | 16.26 | 2.16 |
| 04/30 | 6,080 | 6,099 | 5,956 | 6,072 | -0.2% | 4,607,700 | 10兆841億 | +2.5% | 17.15 | 2.28 |
| 04/28 | 6,010 | 6,106 | 5,966 | 6,084 | +2.94% | 3,970,900 | 10兆1040億 | +3.01% | 17.19 | 2.28 |
| 04/27 | 5,903 | 5,966 | 5,822 | 5,910 | -0.44% | 3,064,200 | 9兆8150億 | +0.56% | 16.69 | 2.22 |
| 04/24 | 6,003 | 6,075 | 5,916 | 5,936 | +0.12% | 2,982,300 | 9兆8582億 | +1.5% | 16.77 | 2.23 |
| 04/23 | 5,867 | 5,986 | 5,792 | 5,929 | +0.36% | 3,732,700 | 9兆8466億 | +1.7% | 16.75 | 2.23 |
| 04/22 | 5,956 | 5,961 | 5,832 | 5,908 | -1.55% | 3,702,700 | 9兆8117億 | +1.41% | 16.69 | 2.22 |
| 04/21 | 5,874 | 6,020 | 5,852 | 6,001 | +1.97% | 2,998,900 | 9兆9662億 | +3.15% | 16.95 | 2.25 |
| 04/20 | 5,950 | 5,973 | 5,872 | 5,885 | +0.55% | 2,787,800 | 9兆7735億 | +1.41% | 16.62 | 2.21 |
| 04/17 | 6,040 | 6,040 | 5,838 | 5,853 | -3.1% | 4,098,700 | 9兆7204億 | +1.07% | 16.53 | 2.2 |
| 04/16 | 5,903 | 6,049 | 5,899 | 6,040 | +2.22% | 4,164,500 | 10兆309億 | +4.64% | 17.06 | 2.27 |
| 04/15 | 6,000 | 6,018 | 5,882 | 5,909 | -1.81% | 4,862,900 | 9兆8134億 | +2.78% | 16.69 | 2.22 |
| 04/14 | 6,000 | 6,033 | 5,902 | 6,018 | +1.45% | 3,869,300 | 9兆9944億 | +5.03% | 17 | 2.26 |
| 04/13 | 5,946 | 6,010 | 5,861 | 5,932 | -0.3% | 3,193,900 | 9兆8516億 | +4.16% | 16.76 | 2.23 |
| 04/10 | 6,047 | 6,071 | 5,892 | 5,950 | -2.27% | 4,566,600 | 9兆8815億 | +4.88% | 16.81 | 2.23 |
| 04/09 | 6,116 | 6,180 | 6,061 | 6,088 | -0.51% | 4,044,000 | 10兆1106億 | +7.7% | 17.2 | 2.29 |
| 04/08 | 6,219 | 6,230 | 6,042 | 6,119 | +3.38% | 5,573,700 | 10兆1621億 | +8.88% | 17.29 | 2.3 |
| 04/07 | 5,930 | 5,972 | 5,851 | 5,919 | +0.49% | 2,706,800 | 9兆8300億 | +5.6% | 16.72 | 2.22 |
| 04/06 | 5,978 | 6,019 | 5,890 | 5,890 | -1.64% | 2,784,700 | 9兆7818億 | +5.08% | 16.64 | 2.21 |
| 04/03 | 5,990 | 6,027 | 5,888 | 5,988 | +1.66% | 2,567,900 | 9兆9446億 | +6.74% | 16.92 | 2.25 |
| 04/02 | 6,093 | 6,108 | 5,851 | 5,890 | -1.72% | 4,371,700 | 9兆7818億 | +5.01% | 16.64 | 2.21 |
| 04/01 | 5,818 | 5,993 | 5,789 | 5,993 | +6.67% | 5,167,500 | 9兆9529億 | +6.75% | 16.93 | 2.25 |
| 03/31 | 5,600 | 5,740 | 5,556 | 5,618 | -2.52% | 6,582,100 | 9兆3301億 | +0.21% | 16.92 | 2.11 |
| 03/30 | 5,404 | 5,766 | 5,382 | 5,763 | +0.21% | 6,126,300 | 9兆5709億 | +2.73% | 17.36 | 2.16 |
| 03/27 | 5,631 | 5,764 | 5,582 | 5,751 | +1.59% | 5,728,600 | 9兆5510億 | +2.48% | 17.33 | 2.16 |
| 03/26 | 5,659 | 5,732 | 5,570 | 5,661 | +0.91% | 3,373,800 | 9兆4015億 | +0.84% | 17.05 | 2.13 |
| 03/25 | 5,547 | 5,629 | 5,523 | 5,610 | +4.74% | 5,783,700 | 9兆3168億 | -0.12% | 16.9 | 2.11 |
| 03/24 | 5,319 | 5,376 | 5,229 | 5,356 | +3.22% | 3,374,100 | 8兆8950億 | -4.82% | 16.14 | 2.01 |
| 03/23 | 5,200 | 5,268 | 5,115 | 5,189 | -5.57% | 6,635,000 | 8兆6176億 | -8.22% | 15.63 | 1.95 |
| 03/19 | 5,635 | 5,700 | 5,495 | 5,495 | -5.83% | 8,699,000 | 9兆1258億 | -3.56% | 16.55 | 2.06 |
| 03/18 | 5,714 | 5,894 | 5,676 | 5,835 | +2.48% | 4,928,400 | 9兆6905億 | +1.9% | 17.58 | 2.19 |
| 03/17 | 5,753 | 5,783 | 5,654 | 5,694 | +1.08% | 4,128,700 | 9兆4563億 | -0.65% | 17.15 | 2.14 |
| 03/16 | 5,579 | 5,675 | 5,530 | 5,633 | +0.75% | 4,402,000 | 9兆3550億 | -1.68% | 16.97 | 2.11 |
| 03/13 | 5,287 | 5,685 | 5,270 | 5,591 | +4.02% | 9,884,400 | 9兆2852億 | -2.26% | 16.84 | 2.1 |
| 03/12 | 5,390 | 5,426 | 5,257 | 5,375 | -1.72% | 4,139,100 | 8兆9265億 | -5.92% | 16.19 | 2.02 |
| 03/11 | 5,529 | 5,541 | 5,414 | 5,469 | +1.03% | 4,149,700 | 9兆826億 | -4.22% | 16.48 | 2.05 |
| 03/10 | 5,370 | 5,463 | 5,327 | 5,413 | +5.11% | 6,282,600 | 8兆9896億 | -4.87% | 16.31 | 2.03 |
| 03/09 | 5,008 | 5,169 | 4,952 | 5,150 | -4.33% | 7,919,800 | 8兆5529億 | -9.3% | 15.51 | 1.93 |
| 03/06 | 5,360 | 5,417 | 5,242 | 5,383 | -1.27% | 4,395,900 | 8兆9398億 | -5.18% | 16.22 | 2.02 |
| 03/05 | 5,513 | 5,570 | 5,336 | 5,452 | +3.83% | 7,922,800 | 9兆544億 | -3.74% | 16.42 | 2.05 |
| 03/04 | 5,470 | 5,560 | 5,178 | 5,251 | -8.79% | 8,331,700 | 8兆7206億 | -7.05% | 15.82 | 1.97 |
| 03/03 | 5,962 | 5,985 | 5,736 | 5,757 | -2.84% | 5,653,100 | 9兆5609億 | +2.15% | 17.34 | 2.16 |
| 03/02 | 5,792 | 5,967 | 5,755 | 5,925 | -1.38% | 5,021,700 | 9兆8399億 | +5.61% | 17.85 | 2.22 |
| 02/27 | 5,890 | 6,044 | 5,865 | 6,008 | +0.72% | 7,047,100 | 9兆9778億 | +7.69% | 18.1 | 2.26 |
| 02/26 | 6,133 | 6,140 | 5,947 | 5,965 | -0.75% | 4,797,400 | 9兆9064億 | +7.63% | 17.97 | 2.24 |
| 02/25 | 5,839 | 6,045 | 5,744 | 6,010 | +3.66% | 6,398,100 | 9兆9811億 | +9.11% | 18.11 | 2.26 |
| 02/24 | 5,715 | 5,798 | 5,668 | 5,798 | +1.54% | 4,558,200 | 9兆6290億 | +5.88% | 17.47 | 2.18 |
| 02/20 | 5,764 | 5,804 | 5,710 | 5,710 | -2.02% | 4,873,600 | 9兆4829億 | +4.73% | 17.2 | 2.14 |
| 02/19 | 5,767 | 5,828 | 5,702 | 5,828 | +0.73% | 4,764,600 | 9兆6788億 | +7.35% | 17.56 | 2.19 |
| 02/18 | 5,792 | 5,847 | 5,764 | 5,786 | +0.66% | 3,729,400 | 9兆6091億 | +7.19% | 17.43 | 2.17 |
| 02/17 | 5,842 | 5,848 | 5,704 | 5,748 | -1.71% | 4,484,400 | 9兆5460億 | +7.14% | 17.32 | 2.16 |
| 02/16 | 6,081 | 6,095 | 5,795 | 5,848 | -3.07% | 5,594,800 | 9兆7121億 | +9.95% | 17.62 | 2.2 |
| 02/13 | 6,190 | 6,233 | 5,913 | 6,033 | -4.25% | 10,085,000 | 10兆193億 | +14.5% | 18.17 | 2.27 |
| 02/12 | 6,100 | 6,328 | 6,065 | 6,301 | +1.86% | 9,081,400 | 10兆4644億 | +20.92% | 18.98 | 2.37 |
| 02/10 | 6,030 | 6,196 | 5,936 | 6,186 | +3.84% | 6,255,400 | 10兆2734億 | +20.33% | 18.64 | 2.32 |
| 02/09 | 5,900 | 5,999 | 5,820 | 5,957 | +5.3% | 6,678,300 | 9兆8931億 | +17.45% | 17.95 | 2.24 |
| 02/06 | 5,326 | 5,657 | 5,320 | 5,657 | +4.76% | 5,550,200 | 9兆3949億 | +12.96% | 17.04 | 2.12 |
| 02/05 | 5,406 | 5,465 | 5,223 | 5,400 | -0.11% | 6,902,600 | 8兆9680億 | +8.96% | 16.27 | 2.03 |
| 02/04 | 5,387 | 5,500 | 5,274 | 5,406 | +1.88% | 11,715,400 | 8兆9780億 | +10.03% | 16.29 | 2.03 |
| 02/03 | 5,189 | 5,308 | 5,138 | 5,306 | +6.91% | 6,958,200 | 8兆8119億 | +8.93% | 15.98 | 1.99 |
| 02/02 | 5,200 | 5,238 | 4,963 | 4,963 | -2.97% | 4,408,400 | 8兆2423億 | +2.71% | 14.95 | 1.86 |
| 01/30 | 5,142 | 5,162 | 5,012 | 5,115 | -0.27% | 5,265,300 | 8兆4947億 | +6.39% | 15.41 | 1.92 |
| 01/29 | 5,039 | 5,138 | 4,989 | 5,129 | +1.3% | 3,635,700 | 8兆5180億 | +7.35% | 15.45 | 1.93 |
| 01/28 | 5,024 | 5,085 | 4,971 | 5,063 | -0.26% | 3,619,900 | 8兆4084億 | +6.68% | 15.25 | 1.9 |
| 01/27 | 4,953 | 5,083 | 4,922 | 5,076 | +3.28% | 4,225,400 | 8兆4300億 | +7.68% | 15.29 | 1.91 |
| 01/26 | 4,982 | 5,037 | 4,915 | 4,915 | -4.12% | 4,459,900 | 8兆1626億 | +4.95% | 14.81 | 1.85 |
| 01/23 | 5,160 | 5,219 | 5,121 | 5,126 | -0.06% | 3,542,500 | 8兆5130億 | +9.95% | 15.44 | 1.92 |
| 01/22 | 5,130 | 5,174 | 5,073 | 5,129 | +0.67% | 3,691,800 | 8兆5180億 | +10.56% | 15.45 | 1.93 |
| 01/21 | 5,019 | 5,119 | 5,010 | 5,095 | -0.47% | 2,929,300 | 8兆4615億 | +10.35% | 15.35 | 1.91 |
| 01/20 | 5,129 | 5,166 | 5,087 | 5,119 | -1.5% | 4,232,600 | 8兆5014億 | +11.5% | 15.42 | 1.92 |
| 01/19 | 5,153 | 5,197 | 5,059 | 5,197 | -0.04% | 3,701,000 | 8兆6309億 | +13.89% | 15.66 | 1.95 |
| 01/16 | 5,131 | 5,230 | 5,110 | 5,199 | +1.09% | 4,028,700 | 8兆6342億 | +14.79% | 15.66 | 1.95 |
| 01/15 | 5,055 | 5,199 | 5,043 | 5,143 | +1.74% | 5,031,100 | 8兆5412億 | +14.42% | 15.49 | 1.93 |
| 01/14 | 4,954 | 5,059 | 4,951 | 5,055 | +2.14% | 5,521,100 | 8兆3951億 | +13.37% | 15.23 | 1.9 |
| 01/13 | 4,810 | 4,949 | 4,782 | 4,949 | +7.52% | 8,048,400 | 8兆2190億 | +11.79% | 14.91 | 1.86 |
| 01/09 | 4,650 | 4,683 | 4,582 | 4,603 | -0.11% | 4,053,900 | 7兆6444億 | +4.76% | 13.87 | 1.73 |
| 01/08 | 4,607 | 4,695 | 4,590 | 4,608 | +0.57% | 4,737,700 | 7兆6527億 | +5.4% | 13.88 | 1.73 |
| 01/07 | 4,540 | 4,599 | 4,495 | 4,582 | +0.57% | 3,104,500 | 7兆6095億 | +5.33% | 13.8 | 1.72 |
| 01/06 | 4,514 | 4,569 | 4,510 | 4,556 | +2.43% | 3,534,300 | 7兆5664億 | +5.2% | 13.73 | 1.71 |
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 | 587 3/31 | 311 4/1 | 40,104,000 6/1 | 1兆201億 | - | 1兆97億 3/31 |
| 2011年 3月期 | 675 2/15 | 428 8/27 | 31,190,000 3/11 | 1兆1731億 | 7438億3874万 | 1兆410億 3/31 |
| 2012年 3月期 | 647 3/19 | 373 10/5 | 47,914,000 8/9 | 1兆1244億 | 6482億5199万 | 1兆375億 3/30 |
| 2013年 3月期 | 768 3/25 | 463 6/4 | 32,138,000 4/13 | 1兆3347億 | 8046億6668万 | 1兆2217億 3/29 |
| 2014年 3月期 | 872 5/22 | 616 4/4 | 44,707,000 4/5 | 1兆5154億 | 1兆705億 | 1兆2026億 3/31 |
| 2015年 3月期 | 806 9/25 9/22 | 644 10/17 | 35,737,100 1/27 | 1兆4007億 | 1兆1192億 | 1兆2078億 3/31 |
| 2016年 3月期 | 750 4/30 | 493 2/12 | 32,440,100 2/5 | 1兆3034億 | 8568億486万 | 9891億5560万 3/31 |
| 2017年 3月期 | 745 3/2 | 433 6/28 | 29,473,600 5/11 | 1兆2947億 | 7525億2840万 | 1兆1904億 3/31 |
| 2018年 3月期 | 865 1/15 | 644 4/20 4/19 | 27,438,000 10/10 | 1兆5033億 | 1兆1192億 | 1兆3362億 3/30 |
| 2019年 3月期 | 1,072 10/2 | 710 12/26 12/25 | 22,907,400 10/31 | 1兆8630億 | 1兆2339億 | 1兆3275億 3/29 |
| 2020年 3月期 | 843 12/13 | 507 3/13 | 24,274,000 3/26 | 1兆4650億 | 8811億3603万 | 9355億5648万 3/31 |
| 2021年 3月期 | 958 3/23 | 456 5/14 | 29,928,100 8/31 | 1兆6649億 | 7925億105万 | 1兆5992億 3/31 |
| 2022年 3月期 | 1,507 3/28 | 842 8/27 | 22,157,600 2/4 | 2兆6198億 | 1兆4637億 | 2兆4557億 3/31 |
| 2023年 3月期 | 1,933 3/9 | 1,142 7/7 | 31,001,800 10/28 | 3兆2829億 | 1兆9614億 | 3兆460億 3/31 |
| 2024年 3月期 | 2,708 3/27 | 1,719 4/6 | 36,793,100 6/23 | 4兆5394億 | 2兆9195億 | 4兆4019億 3/29 |
| 2025年 3月期 | 3,158 7/5 | 1,911 8/5 | 21,712,900 2/5 | 5兆2937億 | 3兆2034億 | 3兆9477億 3/31 |
| 2026年 3月期 | 6,328 2/12 | 1,878 4/7 | 19,837,800 5/2 | 10兆5092億 | 3兆1189億 | 9兆2045億 3/31 |
| 最新 | 4,968 2026/6/4 | 3,271,700 | 8兆2506億 | |||
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。
