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
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,974 | 4,993 | 4,861 | 4,917 | -0.26% | 3,092,600 | 8兆1659億 | -3.25% | 13.79 | 1.79 |
| 08/14 | 4,973 | 5,032 | 4,930 | 4,930 | -0.84% | 3,919,400 | 8兆1875億 | -2.99% | 13.83 | 1.8 |
| 08/13 | 5,046 | 5,060 | 4,953 | 4,972 | -0.88% | 3,884,200 | 8兆2572億 | -2.2% | 13.95 | 1.81 |
| 08/12 | 5,015 | 5,029 | 4,925 | 5,016 | +1.33% | 4,426,700 | 8兆3303億 | -1.4% | 14.07 | 1.83 |
| 08/10 | 5,057 | 5,057 | 4,928 | 4,950 | -1.47% | 3,527,600 | 8兆2207億 | -2.69% | 13.88 | 1.8 |
| 08/07 | 4,993 | 5,082 | 4,966 | 5,024 | +1.78% | 4,968,800 | 8兆3436億 | -1.26% | 14.09 | 1.83 |
| 08/06 | 4,800 | 4,960 | 4,800 | 4,936 | +1.52% | 5,635,700 | 8兆1975億 | -2.82% | 13.84 | 1.8 |
| 08/05 | 4,901 | 4,922 | 4,788 | 4,862 | -1.52% | 8,477,500 | 8兆746億 | -4.06% | 13.64 | 1.77 |
| 08/04 | 5,032 | 5,079 | 4,826 | 4,937 | -3.8% | 9,422,500 | 8兆1991億 | -2.45% | 13.85 | 1.8 |
| 08/03 | 5,111 | 5,351 | 4,985 | 5,132 | -1.33% | 11,847,400 | 8兆5230億 | +1.58% | 14.39 | 1.87 |
| 07/31 | 5,223 | 5,251 | 5,137 | 5,201 | +0.1% | 4,669,900 | 8兆6376億 | +3.3% | 14.59 | 1.9 |
| 07/30 | 5,126 | 5,241 | 5,109 | 5,196 | -0.17% | 3,551,300 | 8兆6293億 | +3.69% | 14.57 | 1.89 |
| 07/29 | 5,284 | 5,309 | 5,120 | 5,205 | -1.27% | 6,707,000 | 8兆6442億 | +4.29% | 14.6 | 1.9 |
| 07/28 | 5,393 | 5,425 | 5,228 | 5,272 | -3.27% | 4,616,700 | 8兆7555億 | +5.99% | 14.79 | 1.92 |
| 07/27 | 5,435 | 5,479 | 5,376 | 5,450 | +1.49% | 4,210,700 | 9兆511億 | +9.88% | 15.29 | 1.99 |
| 07/24 | 5,362 | 5,422 | 5,320 | 5,370 | -0.26% | 3,407,200 | 8兆9182億 | +8.77% | 15.06 | 1.96 |
| 07/23 | 5,280 | 5,412 | 5,261 | 5,384 | +2.36% | 4,058,400 | 8兆9415億 | +9.45% | 15.1 | 1.96 |
| 07/22 | 5,214 | 5,338 | 5,198 | 5,260 | +1.27% | 3,747,800 | 8兆7355億 | +7.3% | 14.75 | 1.92 |
| 07/21 | 5,022 | 5,194 | 5,019 | 5,194 | +4.13% | 4,567,600 | 8兆6259億 | +6.26% | 14.57 | 1.89 |
| 07/17 | 5,080 | 5,176 | 4,901 | 4,988 | -1.89% | 5,592,300 | 8兆2838億 | +2.17% | 13.99 | 1.82 |
| 07/16 | 5,010 | 5,153 | 5,000 | 5,084 | -0.51% | 3,529,100 | 8兆4432億 | +4.22% | 14.26 | 1.85 |
| 07/15 | 5,000 | 5,132 | 4,999 | 5,110 | +3.86% | 4,239,300 | 8兆4864億 | +4.97% | 14.33 | 1.86 |
| 07/14 | 4,890 | 4,942 | 4,837 | 4,920 | +1.19% | 2,631,500 | 8兆1709億 | +1.34% | 13.8 | 1.79 |
| 07/13 | 4,949 | 4,960 | 4,810 | 4,862 | -0.35% | 2,955,600 | 8兆746億 | +0.16% | 13.64 | 1.77 |
| 07/10 | 4,904 | 4,920 | 4,833 | 4,879 | -0.91% | 3,599,000 | 8兆1028億 | +0.52% | 13.68 | 1.78 |
| 07/09 | 4,900 | 4,935 | 4,873 | 4,924 | -0.75% | 2,676,300 | 8兆1775億 | +1.3% | 13.81 | 1.8 |
| 07/08 | 5,033 | 5,086 | 4,961 | 4,961 | -1.72% | 4,602,400 | 8兆2390億 | +2.02% | 13.91 | 1.81 |
| 07/07 | 5,096 | 5,162 | 5,033 | 5,048 | +0.44% | 6,195,100 | 8兆3835億 | +3.78% | 14.16 | 1.84 |
| 07/06 | 4,997 | 5,084 | 4,915 | 5,026 | +1.27% | 6,131,300 | 8兆3469億 | +3.46% | 14.1 | 1.83 |
| 07/03 | 4,866 | 4,984 | 4,837 | 4,963 | +3.27% | 6,310,500 | 8兆2423億 | +2.25% | 13.92 | 1.81 |
| 07/02 | 4,789 | 4,877 | 4,772 | 4,806 | +2.96% | 4,952,800 | 7兆9816億 | -1.17% | 13.48 | 1.75 |
| 07/01 | 4,695 | 4,701 | 4,630 | 4,668 | -0.47% | 3,446,100 | 7兆7524億 | -4.34% | 13.09 | 1.7 |
| 06/30 | 4,710 | 4,730 | 4,664 | 4,690 | -0.49% | 3,696,200 | 7兆7889億 | -4.32% | 13.15 | 1.72 |
| 06/29 | 4,792 | 4,803 | 4,677 | 4,713 | +0.45% | 3,798,800 | 7兆8271億 | -4.36% | 13.22 | 1.73 |
| 06/26 | 4,630 | 4,768 | 4,612 | 4,692 | +1.85% | 5,292,500 | 7兆7922億 | -5.25% | 13.16 | 1.72 |
| 06/25 | 4,757 | 4,757 | 4,570 | 4,607 | -1.71% | 5,115,700 | 7兆6511億 | -7.42% | 12.92 | 1.69 |
| 06/24 | 4,790 | 4,795 | 4,647 | 4,687 | -2.21% | 4,766,500 | 7兆7839億 | -6.33% | 13.15 | 1.72 |
| 06/23 | 4,947 | 4,947 | 4,789 | 4,793 | -2.44% | 4,376,300 | 7兆9600億 | -4.75% | 13.44 | 1.76 |
| 06/22 | 4,868 | 4,930 | 4,830 | 4,913 | +0.37% | 2,346,800 | 8兆1593億 | -2.94% | 13.78 | 1.8 |
| 06/19 | 4,850 | 4,907 | 4,805 | 4,895 | -0.29% | 4,858,000 | 8兆1294億 | -3.85% | 13.73 | 1.8 |
| 06/18 | 4,949 | 4,993 | 4,909 | 4,909 | -0.81% | 3,362,100 | 8兆1526億 | -4.31% | 13.77 | 1.8 |
| 06/17 | 4,981 | 5,019 | 4,886 | 4,949 | +0.57% | 3,994,600 | 8兆2190億 | -4.26% | 13.88 | 1.82 |
| 06/16 | 5,023 | 5,058 | 4,900 | 4,921 | -2.4% | 3,653,000 | 8兆1725億 | -5.38% | 13.8 | 1.81 |
| 06/15 | 5,009 | 5,174 | 4,994 | 5,042 | +2.92% | 4,310,700 | 8兆3735億 | -3.5% | 14.14 | 1.85 |
| 06/12 | 4,869 | 4,951 | 4,848 | 4,899 | +1.81% | 5,513,700 | 8兆1360億 | -6.51% | 13.74 | 1.8 |
| 06/11 | 4,780 | 4,825 | 4,713 | 4,812 | +0.35% | 3,907,200 | 7兆9915億 | -8.53% | 13.5 | 1.77 |
| 06/10 | 4,850 | 4,880 | 4,747 | 4,795 | -2.02% | 4,912,100 | 7兆9633億 | -9.32% | 13.45 | 1.76 |
| 06/09 | 4,908 | 4,945 | 4,862 | 4,894 | +0.49% | 3,951,700 | 8兆1277億 | -8.11% | 13.73 | 1.8 |
| 06/08 | 4,960 | 4,996 | 4,820 | 4,870 | -3.45% | 4,973,100 | 8兆878億 | -9.36% | 13.66 | 1.79 |
| 06/05 | 5,018 | 5,089 | 4,983 | 5,044 | +1.53% | 3,343,800 | 8兆3768億 | -6.97% | 14.15 | 1.85 |
| 06/04 | 4,997 | 5,065 | 4,947 | 4,968 | -0.5% | 3,271,700 | 8兆2506億 | -8.96% | 13.93 | 1.82 |
| 06/03 | 4,899 | 5,039 | 4,873 | 4,993 | +1.69% | 4,772,000 | 8兆2921億 | -9.14% | 14 | 1.83 |
| 06/02 | 4,848 | 4,940 | 4,823 | 4,910 | -0.16% | 5,020,200 | 8兆1543億 | -11.26% | 13.77 | 1.8 |
| 06/01 | 4,981 | 4,990 | 4,833 | 4,918 | -5.35% | 6,717,400 | 8兆1676億 | -11.75% | 13.79 | 1.81 |
| 05/29 | 5,180 | 5,259 | 5,135 | 5,196 | -0.54% | 10,715,100 | 8兆6293億 | -7.48% | 14.57 | 1.91 |
| 05/28 | 5,170 | 5,264 | 5,150 | 5,224 | +0.08% | 4,813,500 | 8兆6758億 | -7.44% | 14.65 | 1.92 |
| 05/27 | 5,348 | 5,411 | 5,220 | 5,220 | -2.39% | 4,638,300 | 8兆6691億 | -7.92% | 14.64 | 1.92 |
| 05/26 | 5,297 | 5,407 | 5,221 | 5,348 | +0.68% | 3,509,100 | 8兆8817億 | -6.21% | 15 | 1.96 |
| 05/25 | 5,271 | 5,367 | 5,216 | 5,312 | +0.78% | 3,987,700 | 8兆8219億 | -7.2% | 14.9 | 1.95 |
| 05/22 | 5,331 | 5,356 | 5,235 | 5,271 | -1.01% | 4,239,600 | 8兆7538億 | -8.36% | 14.78 | 1.94 |
| 05/21 | 5,467 | 5,477 | 5,322 | 5,325 | -0.91% | 4,102,500 | 8兆8435億 | -7.86% | 14.94 | 1.96 |
| 05/20 | 5,451 | 5,486 | 5,287 | 5,374 | -3.22% | 5,603,600 | 8兆9249億 | -7.41% | 15.07 | 1.97 |
| 05/19 | 5,706 | 5,725 | 5,525 | 5,553 | -1.51% | 4,049,800 | 9兆2221億 | -4.78% | 15.58 | 2.04 |
| 05/18 | 5,806 | 5,849 | 5,596 | 5,638 | -3.72% | 3,827,200 | 9兆3633億 | -3.71% | 15.81 | 2.07 |
| 05/15 | 5,922 | 6,078 | 5,792 | 5,856 | -0.71% | 5,929,200 | 9兆7254億 | -0.17% | 16.42 | 2.15 |
| 05/14 | 5,884 | 5,928 | 5,800 | 5,898 | +2.75% | 5,671,100 | 9兆7951億 | +0.53% | 16.54 | 2.17 |
| 05/13 | 5,555 | 5,818 | 5,551 | 5,740 | +3.99% | 4,925,800 | 9兆5327億 | -2.23% | 16.1 | 2.11 |
| 05/12 | 5,433 | 5,608 | 5,433 | 5,520 | +1.88% | 5,564,100 | 9兆1673億 | -6.07% | 15.48 | 2.03 |
| 05/11 | 5,356 | 5,509 | 5,351 | 5,418 | 0% | 5,517,900 | 8兆9979億 | -8.11% | 15.2 | 1.99 |
| 05/08 | 5,493 | 5,535 | 5,366 | 5,418 | -1.4% | 8,414,100 | 8兆9979億 | -8.23% | 15.2 | 1.99 |
| 05/07 | 5,655 | 5,749 | 5,375 | 5,495 | -4.52% | 19,526,800 | 9兆1258億 | -7.15% | 15.41 | 2.02 |
| 05/01 | 6,146 | 6,160 | 5,744 | 5,755 | -5.22% | 15,975,800 | 9兆5576億 | -2.92% | 16.14 | 2.11 |
| 04/30 | 6,080 | 6,099 | 5,956 | 6,072 | -0.2% | 4,607,700 | 10兆841億 | +2.5% | 17.03 | 2.23 |
| 04/28 | 6,010 | 6,106 | 5,966 | 6,084 | +2.94% | 3,970,900 | 10兆1040億 | +3.01% | 17.06 | 2.23 |
| 04/27 | 5,903 | 5,966 | 5,822 | 5,910 | -0.44% | 3,064,200 | 9兆8150億 | +0.56% | 16.58 | 2.17 |
| 04/24 | 6,003 | 6,075 | 5,916 | 5,936 | +0.12% | 2,982,300 | 9兆8582億 | +1.5% | 16.65 | 2.18 |
| 04/23 | 5,867 | 5,986 | 5,792 | 5,929 | +0.36% | 3,732,700 | 9兆8466億 | +1.7% | 16.63 | 2.18 |
| 04/22 | 5,956 | 5,961 | 5,832 | 5,908 | -1.55% | 3,702,700 | 9兆8117億 | +1.41% | 16.57 | 2.17 |
| 04/21 | 5,874 | 6,020 | 5,852 | 6,001 | +1.97% | 2,998,900 | 9兆9662億 | +3.15% | 16.83 | 2.2 |
| 04/20 | 5,950 | 5,973 | 5,872 | 5,885 | +0.55% | 2,787,800 | 9兆7735億 | +1.41% | 16.51 | 2.16 |
| 04/17 | 6,040 | 6,040 | 5,838 | 5,853 | -3.1% | 4,098,700 | 9兆7204億 | +1.07% | 16.42 | 2.15 |
| 04/16 | 5,903 | 6,049 | 5,899 | 6,040 | +2.22% | 4,164,500 | 10兆309億 | +4.64% | 16.94 | 2.22 |
| 04/15 | 6,000 | 6,018 | 5,882 | 5,909 | -1.81% | 4,862,900 | 9兆8134億 | +2.78% | 16.57 | 2.17 |
| 04/14 | 6,000 | 6,033 | 5,902 | 6,018 | +1.45% | 3,869,300 | 9兆9944億 | +5.03% | 16.88 | 2.21 |
| 04/13 | 5,946 | 6,010 | 5,861 | 5,932 | -0.3% | 3,193,900 | 9兆8516億 | +4.16% | 16.64 | 2.18 |
| 04/10 | 6,047 | 6,071 | 5,892 | 5,950 | -2.27% | 4,566,600 | 9兆8815億 | +4.88% | 16.69 | 2.18 |
| 04/09 | 6,116 | 6,180 | 6,061 | 6,088 | -0.51% | 4,044,000 | 10兆1106億 | +7.7% | 17.08 | 2.24 |
| 04/08 | 6,219 | 6,230 | 6,042 | 6,119 | +3.38% | 5,573,700 | 10兆1621億 | +8.88% | 17.16 | 2.25 |
| 04/07 | 5,930 | 5,972 | 5,851 | 5,919 | +0.49% | 2,706,800 | 9兆8300億 | +5.6% | 16.6 | 2.17 |
| 04/06 | 5,978 | 6,019 | 5,890 | 5,890 | -1.64% | 2,784,700 | 9兆7818億 | +5.08% | 16.52 | 2.16 |
| 04/03 | 5,990 | 6,027 | 5,888 | 5,988 | +1.66% | 2,567,900 | 9兆9446億 | +6.74% | 16.8 | 2.2 |
| 04/02 | 6,093 | 6,108 | 5,851 | 5,890 | -1.72% | 4,371,700 | 9兆7818億 | +5.01% | 16.52 | 2.16 |
| 04/01 | 5,818 | 5,993 | 5,789 | 5,993 | +6.67% | 5,167,500 | 9兆9529億 | +6.75% | 16.81 | 2.2 |
| 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 |
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 | 4,917 2026/8/17 | 3,092,600 | 8兆1659億 | |||
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。
