伊藤忠エネクス（8133）の時価総額の推移
- 2010年3月31日
- 576億2233万
- 2011年3月31日
- 556億3535万
- 2012年3月30日
- 571億5480万
- 2013年3月29日
- 648億6895万
- 2014年3月31日
- 670億371万
- 2015年3月31日
- 1119億7304万
- 2016年3月31日
- 1020億2933万
- 2017年3月31日
- 1039億4963万
- 2018年3月30日
- 1127億6609万
- 2019年3月29日
- 1006億8775万
- 2020年3月31日
- 952億7116万
- 2021年3月31日
- 1232億6581万
- 2022年3月31日
- 1159億2790万
- 2023年3月31日
- 1274億1360万
- 2024年3月29日
- 1772億2759万
- 2025年3月31日
- 1807億8363万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 2,018 | 2,019 | 2,000 | 2,010 | +0.6% | 147,300 | 2349億3102万 | +0.6% | 14.18 | 1.28 |
| 03/26 | 1,992 | 2,003 | 1,972 | 1,998 | +0.3% | 126,700 | 2335億2844万 | +0.1% | 14.1 | 1.28 |
| 03/25 | 1,998 | 2,001 | 1,976 | 1,992 | +1.58% | 112,300 | 2328億2716万 | -0.15% | 14.06 | 1.27 |
| 03/24 | 1,963 | 1,970 | 1,951 | 1,961 | +1.24% | 101,900 | 2292億384万 | -1.65% | 13.84 | 1.25 |
| 03/23 | 1,940 | 1,955 | 1,918 | 1,937 | -1.37% | 118,600 | 2263億9870万 | -2.81% | 13.67 | 1.24 |
| 03/19 | 1,998 | 2,016 | 1,964 | 1,964 | -2.24% | 202,400 | 2295億5449万 | -1.6% | 13.86 | 1.25 |
| 03/18 | 1,980 | 2,009 | 1,969 | 2,009 | +2.03% | 96,600 | 2348億1414万 | +0.7% | 14.18 | 1.28 |
| 03/17 | 1,967 | 1,983 | 1,959 | 1,969 | +1.81% | 83,600 | 2301億3889万 | -1.15% | 13.9 | 1.26 |
| 03/16 | 1,976 | 1,984 | 1,934 | 1,934 | -1.73% | 120,100 | 2260億4805万 | -2.81% | 13.65 | 1.23 |
| 03/13 | 1,961 | 1,991 | 1,956 | 1,968 | +0.1% | 148,000 | 2300億2201万 | -1.11% | 13.89 | 1.26 |
| 03/12 | 2,020 | 2,025 | 1,960 | 1,966 | -3.58% | 171,600 | 2297億8825万 | -1.16% | 13.87 | 1.25 |
| 03/11 | 2,050 | 2,067 | 2,039 | 2,039 | -0.29% | 104,300 | 2383億2057万 | +2.62% | 14.39 | 1.3 |
| 03/10 | 2,014 | 2,048 | 2,000 | 2,045 | +3.18% | 148,800 | 2390億2186万 | +3.18% | 14.43 | 1.31 |
| 03/09 | 1,960 | 1,999 | 1,950 | 1,982 | -1.15% | 231,700 | 2316億5835万 | +0.3% | 13.99 | 1.27 |
| 03/06 | 1,990 | 2,010 | 1,969 | 2,005 | +0.35% | 117,000 | 2343億4661万 | +1.42% | 14.15 | 1.28 |
| 03/05 | 1,990 | 2,005 | 1,958 | 1,998 | +2.1% | 164,600 | 2335億2844万 | +1.11% | 14.1 | 1.28 |
| 03/04 | 2,015 | 2,024 | 1,941 | 1,957 | -4.77% | 210,400 | 2287億3632万 | -0.96% | 13.81 | 1.25 |
| 03/03 | 2,106 | 2,106 | 2,054 | 2,055 | -2.42% | 176,300 | 2401億9067万 | +3.89% | 14.5 | 1.31 |
| 03/02 | 2,100 | 2,126 | 2,078 | 2,106 | +1.01% | 221,800 | 2461億5160万 | +6.47% | 14.86 | 1.34 |
| 02/27 | 2,040 | 2,085 | 2,038 | 2,085 | +2.56% | 158,300 | 2436億9710万 | +5.52% | 14.71 | 1.33 |
| 02/26 | 2,025 | 2,049 | 2,016 | 2,033 | +0.94% | 227,500 | 2376億1928万 | +3.04% | 14.35 | 1.3 |
| 02/25 | 2,006 | 2,030 | 1,976 | 2,014 | +1.67% | 258,400 | 2353億9854万 | +2.13% | 14.21 | 1.29 |
| 02/24 | 1,970 | 1,996 | 1,945 | 1,981 | +0.92% | 99,200 | 2315億4147万 | +0.41% | 13.98 | 1.26 |
| 02/20 | 1,965 | 1,966 | 1,946 | 1,963 | -0.56% | 90,600 | 2294億3761万 | -0.56% | 13.85 | 1.25 |
| 02/19 | 1,965 | 1,974 | 1,960 | 1,974 | +0.1% | 75,500 | 2307億2330万 | -0.1% | 13.93 | 1.26 |
| 02/18 | 1,979 | 1,980 | 1,967 | 1,972 | +0.36% | 50,200 | 2304億8954万 | -0.25% | 13.92 | 1.26 |
| 02/17 | 1,963 | 1,981 | 1,951 | 1,965 | +0.1% | 70,800 | 2296億7137万 | -0.61% | 13.87 | 1.25 |
| 02/16 | 1,959 | 1,964 | 1,943 | 1,963 | +0.82% | 94,400 | 2294億3761万 | -0.71% | 13.85 | 1.25 |
| 02/13 | 1,999 | 2,009 | 1,944 | 1,947 | -2.6% | 109,400 | 2275億6751万 | -1.47% | 13.74 | 1.24 |
| 02/12 | 1,950 | 2,011 | 1,950 | 1,999 | +2.51% | 152,300 | 2336億4533万 | +1.27% | 14.11 | 1.28 |
| 02/10 | 1,939 | 1,956 | 1,939 | 1,950 | +0.78% | 111,300 | 2279億1815万 | -1.12% | 13.76 | 1.24 |
| 02/09 | 1,949 | 1,950 | 1,927 | 1,935 | +0.68% | 100,200 | 2261億6494万 | -1.83% | 13.66 | 1.24 |
| 02/06 | 1,930 | 1,931 | 1,910 | 1,922 | -0.72% | 77,700 | 2246億4548万 | -2.44% | 13.56 | 1.23 |
| 02/05 | 1,962 | 1,970 | 1,936 | 1,936 | +0.1% | 88,800 | 2262億8182万 | -1.68% | 13.66 | 1.24 |
| 02/04 | 1,915 | 1,947 | 1,909 | 1,934 | +0.68% | 112,500 | 2260億4805万 | -1.73% | 13.65 | 1.23 |
| 02/03 | 1,913 | 1,932 | 1,912 | 1,921 | +1.11% | 84,200 | 2245億2860万 | -2.34% | 13.56 | 1.23 |
| 02/02 | 1,912 | 1,936 | 1,898 | 1,900 | -0.63% | 154,700 | 2220億7410万 | -3.31% | 13.41 | 1.21 |
| 01/30 | 1,995 | 1,995 | 1,862 | 1,912 | -3.97% | 277,700 | 2234億7667万 | -2.7% | 13.49 | 1.22 |
| 01/29 | 1,980 | 2,000 | 1,960 | 1,991 | +0.15% | 105,500 | 2327億1028万 | +1.43% | 14.05 | 1.27 |
| 01/28 | 1,996 | 2,000 | 1,976 | 1,988 | -0.25% | 114,300 | 2323億5963万 | +1.48% | 14.03 | 1.27 |
| 01/27 | 2,001 | 2,009 | 1,988 | 1,993 | -1.48% | 93,500 | 2329億4404万 | +1.94% | 14.06 | 1.27 |
| 01/26 | 2,022 | 2,035 | 2,010 | 2,023 | -1.03% | 83,200 | 2364億5047万 | +3.8% | 14.28 | 1.29 |
| 01/23 | 2,070 | 2,070 | 2,037 | 2,044 | -0.29% | 99,200 | 2389億498万 | +5.25% | 14.42 | 1.3 |
| 01/22 | 2,034 | 2,058 | 2,027 | 2,050 | +1.43% | 86,300 | 2396億626万 | +6% | 14.47 | 1.31 |
| 01/21 | 2,006 | 2,035 | 2,002 | 2,021 | +0.7% | 123,800 | 2362億1671万 | +4.99% | 14.26 | 1.29 |
| 01/20 | 2,017 | 2,026 | 1,992 | 2,007 | -0.74% | 120,900 | 2345億8037万 | +4.69% | 14.16 | 1.28 |
| 01/19 | 2,025 | 2,045 | 2,013 | 2,022 | -0.15% | 77,100 | 2363億3359万 | +5.86% | 14.27 | 1.29 |
| 01/16 | 2,000 | 2,029 | 1,994 | 2,025 | +1.05% | 75,900 | 2366億8423万 | +6.47% | 14.29 | 1.29 |
| 01/15 | 2,009 | 2,014 | 1,998 | 2,004 | -0.05% | 73,000 | 2342億2973万 | +5.81% | 14.14 | 1.28 |
| 01/14 | 1,985 | 2,005 | 1,976 | 2,005 | +1.98% | 136,300 | 2343億4661万 | +6.37% | 14.15 | 1.28 |
| 01/13 | 1,975 | 1,985 | 1,957 | 1,966 | +0.46% | 123,200 | 2297億8825万 | +4.74% | 13.87 | 1.25 |
| 01/09 | 1,969 | 1,973 | 1,948 | 1,957 | +1.03% | 162,600 | 2287億3632万 | +4.54% | 13.81 | 1.25 |
| 01/08 | 1,926 | 1,957 | 1,922 | 1,937 | +0.94% | 110,800 | 2263億9870万 | +3.69% | 13.67 | 1.24 |
| 01/07 | 1,936 | 1,936 | 1,905 | 1,919 | -1.03% | 115,200 | 2242億9484万 | +2.9% | 13.54 | 1.22 |
| 01/06 | 1,930 | 1,965 | 1,930 | 1,939 | +0.67% | 106,000 | 2266億3246万 | +4.02% | 13.68 | 1.24 |
| 01/05 | 1,920 | 1,935 | 1,911 | 1,926 | +1.48% | 115,300 | 2251億1301万 | +3.49% | 13.59 | 1.23 |
| 2025 | ||||||||||
| 12/30 | 1,918 | 1,923 | 1,898 | 1,898 | -0.78% | 73,200 | 2218億4033万 | +2.04% | 13.39 | 1.21 |
| 12/29 | 1,916 | 1,916 | 1,897 | 1,913 | +0.63% | 83,300 | 2235億9355万 | +2.9% | 13.5 | 1.22 |
| 12/26 | 1,901 | 1,919 | 1,891 | 1,901 | -0.05% | 125,400 | 2221億9098万 | +2.37% | 13.42 | 1.21 |
| 12/25 | 1,900 | 1,902 | 1,884 | 1,902 | +0.53% | 57,200 | 2223億786万 | +2.59% | 13.42 | 1.21 |
| 12/24 | 1,900 | 1,900 | 1,883 | 1,892 | +0.48% | 98,900 | 2211億3905万 | +2.27% | 13.35 | 1.21 |
| 12/23 | 1,876 | 1,903 | 1,873 | 1,883 | +0.37% | 64,900 | 2200億8712万 | +2% | 13.29 | 1.2 |
| 12/22 | 1,900 | 1,902 | 1,864 | 1,876 | -0.79% | 107,600 | 2192億6895万 | +1.74% | 13.24 | 1.2 |
| 12/19 | 1,874 | 1,894 | 1,874 | 1,891 | +1.18% | 112,100 | 2210億2217万 | +2.6% | 13.35 | 1.21 |
| 12/18 | 1,848 | 1,869 | 1,840 | 1,869 | +1.03% | 90,000 | 2184億5078万 | +1.58% | 13.19 | 1.19 |
| 12/17 | 1,835 | 1,853 | 1,832 | 1,850 | +0.16% | 119,300 | 2162億3004万 | +0.65% | 13.06 | 1.18 |
| 12/16 | 1,852 | 1,863 | 1,841 | 1,847 | 0% | 84,100 | 2158億7940万 | +0.6% | 13.03 | 1.18 |
| 12/15 | 1,835 | 1,851 | 1,832 | 1,847 | +0.71% | 71,500 | 2158億7940万 | +0.65% | 13.03 | 1.18 |
| 12/12 | 1,834 | 1,838 | 1,823 | 1,834 | +1.05% | 89,900 | 2143億5994万 | 0% | 12.94 | 1.17 |
| 12/11 | 1,833 | 1,840 | 1,812 | 1,815 | -0.98% | 46,500 | 2121億3920万 | -0.98% | 12.81 | 1.16 |
| 12/10 | 1,819 | 1,849 | 1,819 | 1,833 | +0.71% | 137,300 | 2142億4306万 | +0.05% | 12.94 | 1.17 |
| 12/09 | 1,833 | 1,843 | 1,806 | 1,820 | -0.87% | 88,200 | 2127億2361万 | -0.55% | 12.84 | 1.16 |
| 12/08 | 1,780 | 1,848 | 1,776 | 1,836 | +3.73% | 168,400 | 2145億9371万 | +0.33% | 12.96 | 1.17 |
| 12/05 | 1,795 | 1,801 | 1,768 | 1,770 | -2.16% | 183,800 | 2068億7955万 | -3.49% | 12.49 | 1.13 |
| 12/04 | 1,820 | 1,831 | 1,797 | 1,809 | -1.42% | 162,400 | 2114億3792万 | -1.58% | 12.77 | 1.15 |
| 12/03 | 1,840 | 1,843 | 1,823 | 1,835 | -0.7% | 91,300 | 2144億7682万 | -0.43% | 12.95 | 1.17 |
| 12/02 | 1,860 | 1,863 | 1,841 | 1,848 | -0.65% | 64,300 | 2159億9628万 | 0% | 13.04 | 1.18 |
| 12/01 | 1,896 | 1,897 | 1,852 | 1,860 | -1.9% | 81,300 | 2173億9885万 | +0.49% | 13.13 | 1.19 |
| 11/28 | 1,871 | 1,897 | 1,871 | 1,896 | +0.58% | 50,200 | 2216億657万 | +2.21% | 13.38 | 1.21 |
| 11/27 | 1,898 | 1,906 | 1,881 | 1,885 | -0.68% | 48,300 | 2203億2088万 | +1.56% | 13.3 | 1.2 |
| 11/26 | 1,887 | 1,907 | 1,884 | 1,898 | +1.5% | 145,500 | 2218億4033万 | +2.21% | 13.39 | 1.21 |
| 11/25 | 1,878 | 1,878 | 1,853 | 1,870 | +0.48% | 82,800 | 2185億6766万 | +0.7% | 13.2 | 1.19 |
| 11/21 | 1,825 | 1,861 | 1,824 | 1,861 | +2.53% | 125,600 | 2175億1573万 | +0.16% | 13.13 | 1.19 |
| 11/20 | 1,809 | 1,826 | 1,800 | 1,815 | +0.83% | 74,800 | 2121億3920万 | -2.42% | 12.81 | 1.16 |
| 11/19 | 1,805 | 1,818 | 1,795 | 1,800 | 0% | 84,600 | 2103億8599万 | -3.38% | 12.7 | 1.15 |
| 11/18 | 1,830 | 1,836 | 1,790 | 1,800 | -1.96% | 77,900 | 2103億8599万 | -3.54% | 12.7 | 1.15 |
| 11/17 | 1,850 | 1,852 | 1,829 | 1,836 | -0.65% | 54,700 | 2145億9371万 | -1.82% | 12.96 | 1.17 |
| 11/14 | 1,823 | 1,864 | 1,807 | 1,848 | +1.48% | 128,600 | 2159億9628万 | -1.44% | 13.04 | 1.18 |
| 11/13 | 1,818 | 1,845 | 1,815 | 1,821 | +0.05% | 84,300 | 2128億4049万 | -3.14% | 12.85 | 1.16 |
| 11/12 | 1,815 | 1,826 | 1,806 | 1,820 | +0.83% | 89,200 | 2127億2361万 | -3.45% | 12.84 | 1.16 |
| 11/11 | 1,836 | 1,836 | 1,797 | 1,805 | -0.99% | 68,800 | 2109億7039万 | -4.6% | 12.74 | 1.15 |
| 11/10 | 1,840 | 1,840 | 1,820 | 1,823 | +0.28% | 84,500 | 2130億7425万 | -4% | 12.87 | 1.16 |
| 11/07 | 1,800 | 1,818 | 1,798 | 1,818 | +1% | 79,000 | 2124億8985万 | -4.47% | 12.83 | 1.16 |
| 11/06 | 1,802 | 1,809 | 1,785 | 1,800 | -0.06% | 84,600 | 2103億8599万 | -5.71% | 12.7 | 1.15 |
| 11/05 | 1,784 | 1,818 | 1,776 | 1,801 | +0.84% | 177,900 | 2105億287万 | -6.05% | 12.71 | 1.15 |
| 11/04 | 1,813 | 1,818 | 1,760 | 1,786 | -1.92% | 215,400 | 2087億4965万 | -7.22% | 12.6 | 1.14 |
| 10/31 | 1,932 | 1,970 | 1,810 | 1,821 | -5.3% | 307,400 | 2128億4049万 | -5.89% | 12.85 | 1.16 |
| 10/30 | 1,880 | 1,935 | 1,879 | 1,923 | +2.23% | 223,400 | 2247億6236万 | -1.03% | 13.57 | 1.23 |
| 10/29 | 1,905 | 1,905 | 1,881 | 1,881 | -2.03% | 89,400 | 2198億5336万 | -3.29% | 13.27 | 1.2 |
| 10/28 | 1,965 | 1,965 | 1,908 | 1,920 | -2.04% | 89,600 | 2244億1172万 | -1.54% | 13.55 | 1.23 |
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 | 628 6/8 | 366 12/15 | 894,500 2/1 | - | - | 576億2233万 3/31 |
| 2011年 3月期 | 520 5/17 | 365 11/2 10/29 他3件 | 553,400 5/14 | 607億7812万 | 426億6156万 | 556億3535万 3/31 |
| 2012年 3月期 | 517 3/19 3/9 | 401 6/20 6/17 | 240,700 7/8 | 604億2747万 | 468億6928万 | 571億5480万 3/30 |
| 2013年 3月期 | 564 3/29 | 398 11/14 11/13 | 282,100 3/21 | 659億2088万 | 465億1863万 | 648億6895万 3/29 |
| 2014年 3月期 | 646 1/20 | 459 6/13 6/7 | 557,000 5/23 | 755億519万 | 536億4837万 | 670億371万 3/31 |
| 2015年 3月期 | 1,035 3/24 | 536 4/11 | 1,248,700 11/25 | 1209億7194万 | 626億4827万 | 1119億7304万 3/31 |
| 2016年 3月期 | 1,248 8/4 | 769 2/24 | 700,600 5/21 | 1458億6762万 | 898億8157万 | 1020億2933万 3/31 |
| 2017年 3月期 | 1,052 7/25 | 731 8/30 | 868,500 10/28 | 1229億5892万 | 854億4008万 | 1039億4963万 3/31 |
| 2018年 3月期 | 1,261 10/10 | 869 4/14 | 563,700 1/31 | 1473億8707万 | 1015億6968万 | 1127億6609万 3/30 |
| 2019年 3月期 | 1,194 9/25 | 886 12/25 | 294,400 10/25 | 1395億5604万 | 1035億5665万 | 1006億8775万 3/29 |
| 2020年 3月期 | 994 2/6 | 716 3/13 | 420,800 3/13 | 1161億7981万 | 836億8687万 | 952億7116万 3/31 |
| 2021年 3月期 | 1,176 3/22 | 770 4/24 | 396,800 8/11 | 1374億5218万 | 899億9845万 | 1232億6581万 3/31 |
| 2022年 3月期 | 1,112 4/20 | 946 12/1 | 1,507,900 6/22 | 1299億7178万 | 1105億6952万 | 1159億2790万 3/31 |
| 2023年 3月期 | 1,166 3/10 | 997 12/6 12/5 | 452,300 10/4 | 1362億8336万 | 1165億3046万 | 1274億1360万 3/31 |
| 2024年 3月期 | 1,676 1/15 1/12 他2件 | 1,088 4/10 | 498,400 11/30 | 1958億9273万 | 1271億6664万 | 1772億2759万 3/29 |
| 2025年 3月期 | 1,887 7/29 | 1,286 8/5 | 1,375,900 7/26 | 2205億5464万 | 1503億910万 | 1807億8363万 3/31 |
| 最新 | 2,010 2026/3/27 | 147,300 | 2349億3102万 | |||
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。
