加賀電子（8154）の時価総額の推移
- 2010年3月31日
- 289億3173万
- 2011年3月31日
- 281億2807万
- 2012年3月30日
- 249億1343万
- 2013年3月29日
- 221億63万
- 2014年3月31日
- 402億9464万
- 2015年3月31日
- 414億2341万
- 2016年3月31日
- 403億4855万
- 2017年3月31日
- 542億1284万
- 2018年3月30日
- 757億1984万
- 2019年3月29日
- 557億7269万
- 2020年3月31日
- 467億3494万
- 2021年3月31日
- 681億3115万
- 2022年3月31日
- 854億6334万
- 2023年3月31日
- 1315億6828万
- 2024年3月29日
- 1675億8712万
- 2025年3月31日
- 1417億9715万
- 2026年3月31日
- 1758億6182万
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 4,340 | 4,430 | 4,320 | 4,365 | -0.46% | 160,600 | 2291億503万 | +6.28% | 10.4 | 1.13 |
| 05/12 | 4,405 | 4,500 | 4,370 | 4,385 | +0.46% | 176,800 | 2301億5477万 | +7.42% | 10.45 | 1.14 |
| 05/11 | 4,400 | 4,430 | 4,355 | 4,365 | +0.58% | 146,000 | 2291億503万 | +7.54% | 10.4 | 1.13 |
| 05/08 | 4,275 | 4,345 | 4,255 | 4,340 | +1.28% | 130,200 | 2277億9286万 | +7.64% | 10.34 | 1.13 |
| 05/07 | 4,280 | 4,350 | 4,275 | 4,285 | +1.78% | 134,600 | 2249億609万 | +6.96% | 10.21 | 1.11 |
| 05/01 | 4,195 | 4,230 | 4,120 | 4,210 | 0% | 119,200 | 2209億6957万 | +5.51% | 10.03 | 1.09 |
| 04/30 | 4,145 | 4,230 | 4,130 | 4,210 | +0.6% | 164,600 | 2209億6957万 | +5.86% | 10.03 | 1.09 |
| 04/28 | 4,255 | 4,300 | 4,155 | 4,185 | -1.41% | 151,500 | 2196億5740万 | +5.58% | 9.97 | 1.09 |
| 04/27 | 4,225 | 4,305 | 4,210 | 4,245 | +1.07% | 213,500 | 2228億661万 | +7.52% | 10.12 | 1.1 |
| 04/24 | 4,090 | 4,210 | 4,065 | 4,200 | +3.19% | 155,800 | 2204億4471万 | +6.98% | 10.01 | 1.09 |
| 04/23 | 4,055 | 4,080 | 4,010 | 4,070 | +0.37% | 113,900 | 2136億2142万 | +4.01% | 9.7 | 1.06 |
| 04/22 | 4,100 | 4,110 | 4,030 | 4,055 | -1.34% | 85,300 | 2128億3411万 | +3.73% | 9.66 | 1.05 |
| 04/21 | 4,090 | 4,135 | 4,080 | 4,110 | +0.49% | 157,900 | 2157億2089万 | +5.33% | 9.79 | 1.07 |
| 04/20 | 4,150 | 4,150 | 4,080 | 4,090 | -0.61% | 108,300 | 2146億7115万 | +5.06% | 9.75 | 1.06 |
| 04/17 | 4,170 | 4,175 | 4,100 | 4,115 | -0.12% | 112,800 | 2159億8333万 | +5.89% | 9.81 | 1.07 |
| 04/16 | 4,095 | 4,150 | 4,080 | 4,120 | +1.85% | 112,700 | 2162億4576万 | +6.19% | 9.82 | 1.07 |
| 04/15 | 4,100 | 4,140 | 4,045 | 4,045 | 0% | 116,600 | 2123億925万 | +4.31% | 9.64 | 1.05 |
| 04/14 | 4,040 | 4,065 | 4,020 | 4,045 | +1% | 90,700 | 2123億925万 | +4.31% | 9.64 | 1.05 |
| 04/13 | 3,980 | 4,035 | 3,965 | 4,005 | +0.63% | 101,100 | 2102億977万 | +3.41% | 9.54 | 1.04 |
| 04/10 | 4,005 | 4,040 | 3,960 | 3,980 | +1.14% | 98,800 | 2088億9760万 | +2.63% | 9.48 | 1.03 |
| 04/09 | 3,975 | 3,995 | 3,935 | 3,935 | -1.01% | 99,600 | 2065億3569万 | +1.29% | 9.38 | 1.02 |
| 04/08 | 3,980 | 3,995 | 3,935 | 3,975 | +4.19% | 138,800 | 2086億3517万 | +2.24% | 9.47 | 1.03 |
| 04/07 | 3,800 | 3,815 | 3,765 | 3,815 | +1.33% | 65,200 | 2002億3727万 | -2.08% | 9.09 | 0.99 |
| 04/06 | 3,785 | 3,800 | 3,765 | 3,765 | +0.13% | 54,200 | 1976億1293万 | -3.93% | 8.97 | 0.98 |
| 04/03 | 3,750 | 3,790 | 3,750 | 3,760 | +0.53% | 65,800 | 1973億5050万 | -4.64% | 8.96 | 0.98 |
| 04/02 | 3,870 | 3,875 | 3,735 | 3,740 | -1.71% | 113,400 | 1963億76万 | -5.63% | 8.91 | 0.97 |
| 04/01 | 3,815 | 3,815 | 3,770 | 3,805 | +3.12% | 99,700 | 1997億1241万 | -4.52% | 9.07 | 0.99 |
| 03/31 | 3,640 | 3,710 | 3,615 | 3,690 | 0% | 154,200 | 1936億7642万 | -7.84% | 5.65 | 0.96 |
| 03/30 | 3,630 | 3,710 | 3,620 | 3,690 | -5.26% | 173,300 | 1936億7642万 | -8.3% | 5.65 | 0.96 |
| 03/27 | 3,830 | 3,910 | 3,800 | 3,895 | +0.13% | 179,400 | 2044億3622万 | -3.73% | 5.97 | 1.01 |
| 03/26 | 3,870 | 3,905 | 3,845 | 3,890 | +0.52% | 118,900 | 2041億7379万 | -4.19% | 5.96 | 1.01 |
| 03/25 | 3,860 | 3,910 | 3,855 | 3,870 | +2.25% | 79,600 | 2031億2405万 | -4.94% | 5.93 | 1.01 |
| 03/24 | 3,780 | 3,805 | 3,745 | 3,785 | +2.02% | 116,900 | 1986億6267万 | -7.3% | 5.8 | 0.98 |
| 03/23 | 3,755 | 3,765 | 3,670 | 3,710 | -3.89% | 152,600 | 1947億2616万 | -9.4% | 5.69 | 0.96 |
| 03/19 | 3,885 | 3,920 | 3,860 | 3,860 | -2.89% | 163,600 | 2025億9918万 | -6.06% | 5.92 | 1 |
| 03/18 | 3,950 | 4,000 | 3,935 | 3,975 | +2.45% | 97,200 | 2086億3517万 | -3.43% | 6.09 | 1.03 |
| 03/17 | 3,945 | 3,950 | 3,870 | 3,880 | -0.39% | 80,000 | 2036億4892万 | -5.71% | 5.95 | 1.01 |
| 03/16 | 3,875 | 3,940 | 3,875 | 3,895 | -0.38% | 85,800 | 2044億3622万 | -5.35% | 5.97 | 1.01 |
| 03/13 | 3,900 | 3,945 | 3,875 | 3,910 | -1.14% | 128,500 | 2052億2352万 | -4.96% | 5.99 | 1.02 |
| 03/12 | 4,040 | 4,060 | 3,905 | 3,955 | -3.18% | 173,000 | 2075億8543万 | -3.84% | 6.06 | 1.03 |
| 03/11 | 4,140 | 4,150 | 4,085 | 4,085 | +0.99% | 121,900 | 2144億872万 | -0.61% | 6.26 | 1.06 |
| 03/10 | 3,990 | 4,075 | 3,980 | 4,045 | +3.19% | 103,600 | 2123億925万 | -1.32% | 6.2 | 1.05 |
| 03/09 | 3,885 | 3,940 | 3,820 | 3,920 | -4.74% | 132,500 | 2057億4839万 | -4.2% | 6.01 | 1.02 |
| 03/06 | 4,105 | 4,135 | 4,055 | 4,115 | -0.84% | 99,800 | 2159億8333万 | +0.66% | 6.31 | 1.07 |
| 03/05 | 4,175 | 4,210 | 4,115 | 4,150 | +3.49% | 122,200 | 2178億2036万 | +1.82% | 6.36 | 1.08 |
| 03/04 | 4,065 | 4,115 | 3,945 | 4,010 | -4.18% | 168,100 | 2104億7221万 | -1.35% | 6.15 | 1.04 |
| 03/03 | 4,360 | 4,360 | 4,180 | 4,185 | -4.89% | 136,200 | 2196億5740万 | +3.1% | 6.41 | 1.09 |
| 03/02 | 4,300 | 4,410 | 4,255 | 4,400 | +0.92% | 151,600 | 2309億4207万 | +8.59% | 6.74 | 1.14 |
| 02/27 | 4,255 | 4,375 | 4,245 | 4,360 | +2.47% | 173,000 | 2288億4260万 | +8.05% | 6.68 | 1.13 |
| 02/26 | 4,325 | 4,325 | 4,235 | 4,255 | -1.05% | 131,200 | 2233億3148万 | +5.98% | 6.52 | 1.11 |
| 02/25 | 4,290 | 4,330 | 4,245 | 4,300 | +0.7% | 120,600 | 2256億9339万 | +7.53% | 6.59 | 1.12 |
| 02/24 | 4,230 | 4,300 | 4,210 | 4,270 | +2.15% | 153,700 | 2241億1878万 | +7.18% | 6.54 | 1.11 |
| 02/20 | 4,215 | 4,240 | 4,155 | 4,180 | -1.88% | 106,600 | 2193億9497万 | +5.21% | 6.41 | 1.09 |
| 02/19 | 4,295 | 4,300 | 4,230 | 4,260 | +0.83% | 115,400 | 2235億9392万 | +7.47% | 6.53 | 1.11 |
| 02/18 | 4,220 | 4,235 | 4,175 | 4,225 | +1.32% | 103,600 | 2217億5688万 | +6.91% | 6.47 | 1.1 |
| 02/17 | 4,140 | 4,210 | 4,125 | 4,170 | -0.12% | 82,300 | 2188億7010万 | +5.81% | 6.39 | 1.08 |
| 02/16 | 4,160 | 4,200 | 4,130 | 4,175 | +1.95% | 171,900 | 2191億3254万 | +6.23% | 6.4 | 1.08 |
| 02/13 | 4,135 | 4,140 | 4,000 | 4,095 | +1.24% | 219,100 | 2149億3359万 | +4.49% | 6.28 | 1.06 |
| 02/12 | 4,045 | 4,075 | 4,015 | 4,045 | +0.12% | 203,600 | 2123億925万 | +3.43% | 6.2 | 1.05 |
| 02/10 | 3,995 | 4,050 | 3,980 | 4,040 | +2.28% | 162,000 | 2120億4681万 | +3.43% | 6.19 | 1.05 |
| 02/09 | 3,955 | 3,975 | 3,900 | 3,950 | +2.07% | 118,500 | 2073億2300万 | +1.26% | 6.05 | 1.03 |
| 02/06 | 3,910 | 3,910 | 3,845 | 3,870 | -0.26% | 144,300 | 2031億2405万 | -0.72% | 5.93 | 1.01 |
| 02/05 | 3,930 | 3,930 | 3,875 | 3,880 | 0% | 81,300 | 2036億4892万 | -0.49% | 5.95 | 1.01 |
| 02/04 | 3,865 | 3,915 | 3,860 | 3,880 | -0.13% | 100,100 | 2036億4892万 | -0.51% | 5.95 | 1.01 |
| 02/03 | 3,860 | 3,900 | 3,830 | 3,885 | +1.97% | 78,300 | 2039億1135万 | -0.36% | 5.95 | 1.01 |
| 02/02 | 3,895 | 3,910 | 3,800 | 3,810 | -1.42% | 100,700 | 1999億7484万 | -2.31% | 5.84 | 0.99 |
| 01/30 | 3,825 | 3,885 | 3,810 | 3,865 | +0.91% | 101,000 | 2028億6162万 | -1% | 5.92 | 1 |
| 01/29 | 3,785 | 3,840 | 3,755 | 3,830 | +0.66% | 100,000 | 2010億2458万 | -1.9% | 5.87 | 0.99 |
| 01/28 | 3,820 | 3,825 | 3,775 | 3,805 | -1.68% | 91,200 | 1997億1241万 | -2.54% | 5.83 | 0.99 |
| 01/27 | 3,850 | 3,880 | 3,815 | 3,870 | 0% | 114,400 | 2031億2405万 | -0.9% | 5.93 | 1.01 |
| 01/26 | 3,910 | 3,930 | 3,855 | 3,870 | -3.49% | 125,200 | 2031億2405万 | -0.82% | 5.93 | 1.01 |
| 01/23 | 4,000 | 4,025 | 3,980 | 4,010 | +0.88% | 135,000 | 2104億7221万 | +2.85% | 6.15 | 1.04 |
| 01/22 | 3,900 | 4,010 | 3,875 | 3,975 | +2.98% | 181,100 | 2086億3517万 | +2.11% | 6.09 | 1.03 |
| 01/21 | 3,790 | 3,860 | 3,785 | 3,860 | +0.26% | 117,400 | 2025億9918万 | -0.75% | 5.92 | 1 |
| 01/20 | 3,895 | 3,915 | 3,850 | 3,850 | -2.28% | 84,900 | 2020億7431万 | -0.9% | 5.9 | 1 |
| 01/19 | 3,970 | 3,980 | 3,885 | 3,940 | -1.25% | 77,200 | 2067億9813万 | +1.52% | 6.04 | 1.02 |
| 01/16 | 3,930 | 3,990 | 3,900 | 3,990 | +1.01% | 87,000 | 2094億2247万 | +2.94% | 6.11 | 1.04 |
| 01/15 | 3,930 | 3,965 | 3,930 | 3,950 | -0.38% | 95,500 | 2073億2300万 | +2.07% | 6.05 | 1.03 |
| 01/14 | 3,960 | 3,985 | 3,950 | 3,965 | +0.51% | 107,100 | 2081億1030万 | +2.67% | 6.08 | 1.03 |
| 01/13 | 3,990 | 3,995 | 3,910 | 3,945 | +1.28% | 87,800 | 2070億6056万 | +2.36% | 6.05 | 1.02 |
| 01/09 | 3,905 | 3,935 | 3,870 | 3,895 | +0.13% | 82,500 | 2044億3622万 | +1.3% | 5.97 | 1.01 |
| 01/08 | 3,890 | 3,955 | 3,890 | 3,890 | -0.64% | 76,400 | 2041億7379万 | +1.35% | 5.96 | 1.01 |
| 01/07 | 3,890 | 3,925 | 3,875 | 3,915 | -0.13% | 94,800 | 2054億8596万 | +2.22% | 6 | 1.02 |
| 01/06 | 3,945 | 3,960 | 3,900 | 3,920 | +0.13% | 85,500 | 2057億4839万 | +2.51% | 6.01 | 1.02 |
| 01/05 | 3,920 | 3,930 | 3,885 | 3,915 | +1.03% | 85,800 | 2054億8596万 | +2.62% | 6 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 3,890 | 3,890 | 3,855 | 3,875 | -0.39% | 68,000 | 2033億8648万 | +1.84% | 5.94 | 1.06 |
| 12/29 | 3,875 | 3,915 | 3,870 | 3,890 | 0% | 79,000 | 2041億7379万 | +2.53% | 5.96 | 1.06 |
| 12/26 | 3,895 | 3,915 | 3,875 | 3,890 | +0.52% | 44,400 | 2041億7379万 | +2.91% | 5.96 | 1.06 |
| 12/25 | 3,900 | 3,920 | 3,870 | 3,870 | -0.77% | 42,500 | 2031億2405万 | +2.79% | 5.93 | 1.06 |
| 12/24 | 3,905 | 3,930 | 3,900 | 3,900 | -0.26% | 91,600 | 2046億9866万 | +4.03% | 5.98 | 1.06 |
| 12/23 | 3,885 | 3,935 | 3,880 | 3,910 | +0.9% | 52,800 | 2052億2352万 | +4.83% | 5.99 | 1.07 |
| 12/22 | 3,905 | 3,915 | 3,855 | 3,875 | +1.04% | 71,900 | 2033億8648万 | +4.36% | 5.94 | 1.06 |
| 12/19 | 3,820 | 3,870 | 3,795 | 3,835 | +0.39% | 184,900 | 2012億8701万 | +3.7% | 5.88 | 1.05 |
| 12/18 | 3,805 | 3,845 | 3,790 | 3,820 | +0.39% | 78,700 | 2004億9971万 | +3.69% | 5.85 | 1.04 |
| 12/17 | 3,800 | 3,825 | 3,770 | 3,805 | +0.4% | 71,800 | 1997億1241万 | +3.62% | 5.83 | 1.04 |
| 12/16 | 3,850 | 3,870 | 3,775 | 3,790 | -1.81% | 109,900 | 1989億2510万 | +3.58% | 5.81 | 1.03 |
| 12/15 | 3,850 | 3,890 | 3,825 | 3,860 | -0.26% | 107,500 | 2025億9918万 | +5.87% | 5.92 | 1.05 |
| 12/12 | 3,880 | 3,880 | 3,805 | 3,870 | +3.2% | 234,300 | 2031億2405万 | +6.67% | 5.93 | 1.06 |
| 12/11 | 3,800 | 3,800 | 3,730 | 3,750 | -0.13% | 77,600 | 1968億2563万 | +3.73% | 5.75 | 1.02 |
| 12/10 | 3,860 | 3,870 | 3,755 | 3,755 | -1.7% | 137,700 | 1970億8806万 | +4.19% | 5.75 | 1.02 |
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 | 650 1,300 6/29 | 405 810 4/1 | 424,600 212,300 9/16 | - | - | 289億3173万 3/31 |
| 2011年 3月期 | 563 1,125 1/19 | 369 738 3/15 | 221,200 110,600 3/15 | 322億8988万 | 211億8216万 | 281億2807万 3/31 |
| 2012年 3月期 | 490 980 4/4 | 343 686 9/14 | 211,600 105,800 2/28 | 281億2807万 | 196億8965万 | 249億1343万 3/30 |
| 2013年 3月期 | 438 875 6/29 | 343 686 10/25 | 168,000 84,000 3/4 | 251億1435万 | 196億8965万 | 221億63万 3/29 |
| 2014年 3月期 | 738 1,476 3/28 | 380 760 6/7 | 1,820,000 910,000 10/24 | 423億6432万 | 218億1360万 | 402億9464万 3/31 |
| 2015年 3月期 | 788 1,576 11/19 | 546 1,093 5/21 1,092 5/19 | 382,400 191,200 11/4 | 452億3453万 | 313億7141万 | 414億2341万 3/31 |
| 2016年 3月期 | 982 1,963 11/19 | 605 1,209 2/12 | 330,200 165,100 11/19 | 563億4225万 | 347億86万 | 403億4855万 3/31 |
| 2017年 3月期 | 1,069 2,137 2/16 | 540 1,079 6/24 | 465,000 232,500 5/11 | 613億3642万 | 309億6958万 | 542億1284万 3/31 |
| 2018年 3月期 | 1,890 3,780 10/16 | 900 1,800 4/17 | 609,200 304,600 10/26 | 1084億9400万 | 516億6381万 | 757億1984万 3/30 |
| 2019年 3月期 | 1,515 3,030 5/23 | 863 1,726 12/25 | 681,000 340,500 9/11 | 869億6741万 | 495億3985万 | 557億7269万 3/29 |
| 2020年 3月期 | 1,357 2,714 12/10 | 725 1,450 8/6 | 911,000 455,500 11/8 | 778億9754万 | 416億1807万 | 467億3494万 3/31 |
| 2021年 3月期 | 1,385 2,770 3/19 | 766 1,532 4/6 | 518,000 259,000 5/22 | 795億486万 | 439億7164万 | 681億3115万 3/31 |
| 2022年 3月期 | 1,740 3,480 2/10 | 1,166 2,332 4/28 | 600,600 300,300 11/5 | 998億8337万 | 669億3333万 | 854億6334万 3/31 |
| 2023年 3月期 | 2,640 5,280 3/9 | 1,410 2,820 7/6 | 1,164,000 582,000 11/9 | 1515億4718万 | 809億3997万 | 1315億6828万 3/31 |
| 2024年 3月期 | 3,560 7,120 1/22 | 2,320 4,640 4/10 | 1,079,400 539,700 5/12 | 2043億5908万 | 1331億7782万 | 1675億8712万 3/29 |
| 2025年 3月期 | 3,210 6,420 4/1 | 2,140 4,280 8/5 | 450,900 10/30 | 1842億6759万 | 1228億4506万 | 1417億9715万 3/31 |
| 2026年 3月期 | 4,410 3/2 | 2,183 4/7 | 566,500 8/8 | 2314億6694万 | 1253億1344万 | 1758億6182万 3/31 |
| 最新 | 4,365 2026/5/13 | 160,600 | 2291億503万 | |||
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。
