大和証券G（8601）の時価総額の推移
- 2010年3月31日
- 8606億8413万
- 2011年3月31日
- 6682億6239万
- 2012年3月30日
- 5720億4660万
- 2013年3月29日
- 1兆1475億
- 2014年3月31日
- 1兆5288億
- 2015年3月31日
- 1兆6156億
- 2016年3月31日
- 1兆1709億
- 2017年3月31日
- 1兆1371億
- 2018年3月30日
- 1兆990億
- 2019年3月29日
- 8442億2914万
- 2020年3月31日
- 6366億5491万
- 2021年3月31日
- 8716億5223万
- 2022年3月31日
- 1兆279億
- 2023年3月31日
- 9023億26万
- 2024年3月29日
- 1兆6129億
- 2025年3月31日
- 1兆4064億
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 | 1,558 | 1,585 | 1,555 | 1,577 | +0.7% | 7,478,100 | 2兆4749億 | +3.21% | 14.11 | 1.28 |
| 03/26 | 1,576 | 1,582 | 1,552 | 1,566 | +0.32% | 5,219,900 | 2兆4576億 | +2.42% | 14.01 | 1.27 |
| 03/25 | 1,540 | 1,565 | 1,530 | 1,561 | +4.07% | 5,854,600 | 2兆4498億 | +2.03% | 13.97 | 1.26 |
| 03/24 | 1,504 | 1,504 | 1,478 | 1,500 | +2.32% | 3,845,100 | 2兆3540億 | -2.09% | 13.42 | 1.21 |
| 03/23 | 1,454 | 1,481 | 1,450 | 1,466 | -0.74% | 6,369,800 | 2兆3007億 | -4.68% | 13.12 | 1.19 |
| 03/19 | 1,480 | 1,489 | 1,467 | 1,477 | -2.19% | 7,537,900 | 2兆3179億 | -4.52% | 13.21 | 1.2 |
| 03/18 | 1,494 | 1,510 | 1,483 | 1,510 | +3.21% | 3,765,400 | 2兆3697億 | -2.83% | 13.51 | 1.22 |
| 03/17 | 1,461 | 1,471 | 1,454 | 1,463 | +1.67% | 3,918,900 | 2兆2960億 | -6.16% | 13.09 | 1.18 |
| 03/16 | 1,436 | 1,444 | 1,428 | 1,439 | +0.14% | 3,990,600 | 2兆2583億 | -7.99% | 12.87 | 1.16 |
| 03/13 | 1,420 | 1,447 | 1,420 | 1,437 | -0.9% | 4,720,200 | 2兆2551億 | -8.41% | 12.86 | 1.16 |
| 03/12 | 1,480 | 1,487 | 1,438 | 1,450 | -3.85% | 4,647,900 | 2兆2755億 | -7.82% | 12.97 | 1.17 |
| 03/11 | 1,500 | 1,520 | 1,491 | 1,508 | +1.34% | 3,396,600 | 2兆3666億 | -4.31% | 13.49 | 1.22 |
| 03/10 | 1,467 | 1,496 | 1,456 | 1,488 | +3.55% | 6,101,500 | 2兆3352億 | -5.46% | 13.31 | 1.2 |
| 03/09 | 1,401 | 1,441 | 1,401 | 1,437 | -5.77% | 7,394,500 | 2兆2551億 | -8.7% | 12.86 | 1.16 |
| 03/06 | 1,491 | 1,525 | 1,481 | 1,525 | +0.73% | 4,538,800 | 2兆3933億 | -3.3% | 13.64 | 1.23 |
| 03/05 | 1,525 | 1,540 | 1,500 | 1,514 | +2.99% | 6,430,100 | 2兆3760億 | -3.87% | 13.55 | 1.23 |
| 03/04 | 1,487 | 1,512 | 1,440 | 1,470 | -4.85% | 8,303,300 | 2兆3069億 | -6.67% | 13.15 | 1.19 |
| 03/03 | 1,581 | 1,593 | 1,537 | 1,545 | -2.71% | 5,097,700 | 2兆4246億 | -1.9% | 13.82 | 1.25 |
| 03/02 | 1,566 | 1,588 | 1,548 | 1,588 | -3.52% | 5,340,000 | 2兆4921億 | +0.89% | 14.21 | 1.29 |
| 02/27 | 1,623 | 1,646 | 1,618 | 1,646 | +1.86% | 7,116,000 | 2兆5831億 | +4.77% | 14.73 | 1.33 |
| 02/26 | 1,644 | 1,644 | 1,616 | 1,616 | +0.69% | 5,539,600 | 2兆5361億 | +3.26% | 14.46 | 1.31 |
| 02/25 | 1,595 | 1,609 | 1,573 | 1,605 | +1.01% | 5,150,400 | 2兆5188億 | +2.82% | 14.36 | 1.3 |
| 02/24 | 1,584 | 1,593 | 1,559 | 1,589 | -0.25% | 5,173,600 | 2兆4937億 | +1.99% | 14.22 | 1.29 |
| 02/20 | 1,605 | 1,607 | 1,577 | 1,593 | -2.15% | 5,035,800 | 2兆5000億 | +2.31% | 14.25 | 1.29 |
| 02/19 | 1,618 | 1,629 | 1,596 | 1,628 | +1.81% | 3,283,400 | 2兆5549億 | +4.63% | 14.57 | 1.32 |
| 02/18 | 1,619 | 1,627 | 1,589 | 1,599 | 0% | 4,231,500 | 2兆5094億 | +2.96% | 14.31 | 1.29 |
| 02/17 | 1,626 | 1,627 | 1,586 | 1,599 | -0.68% | 3,255,800 | 2兆5094億 | +3.16% | 14.31 | 1.29 |
| 02/16 | 1,655 | 1,659 | 1,602 | 1,610 | -2.66% | 4,481,000 | 2兆5266億 | +4.21% | 14.4 | 1.3 |
| 02/13 | 1,671 | 1,681 | 1,648 | 1,654 | -1.19% | 6,115,000 | 2兆5957億 | +7.47% | 14.8 | 1.34 |
| 02/12 | 1,661 | 1,687 | 1,656 | 1,674 | +0.3% | 4,447,300 | 2兆6271億 | +9.27% | 14.98 | 1.35 |
| 02/10 | 1,649 | 1,679 | 1,639 | 1,669 | +2.33% | 4,230,400 | 2兆6192億 | +9.51% | 14.93 | 1.35 |
| 02/09 | 1,654 | 1,654 | 1,627 | 1,631 | +2.84% | 5,753,500 | 2兆5596億 | +7.8% | 14.59 | 1.32 |
| 02/06 | 1,562 | 1,588 | 1,545 | 1,586 | +1.67% | 5,866,600 | 2兆4890億 | +5.52% | 14.19 | 1.28 |
| 02/05 | 1,552 | 1,562 | 1,533 | 1,560 | +0.84% | 4,717,300 | 2兆4482億 | +4.35% | 13.96 | 1.26 |
| 02/04 | 1,501 | 1,547 | 1,488 | 1,547 | +1.58% | 5,517,800 | 2兆4278億 | +3.97% | 13.84 | 1.25 |
| 02/03 | 1,494 | 1,530 | 1,478 | 1,523 | +5.18% | 6,181,800 | 2兆3901億 | +2.84% | 13.63 | 1.23 |
| 02/02 | 1,521 | 1,525 | 1,438 | 1,448 | -3.72% | 7,477,400 | 2兆2724億 | -1.83% | 12.96 | 1.17 |
| 01/30 | 1,509 | 1,510 | 1,488 | 1,504 | +0.4% | 5,079,300 | 2兆3603億 | +2.1% | 13.46 | 1.22 |
| 01/29 | 1,499 | 1,515 | 1,474 | 1,498 | +0.47% | 4,872,700 | 2兆3509億 | +2.11% | 13.4 | 1.21 |
| 01/28 | 1,476 | 1,500 | 1,473 | 1,491 | -0.33% | 3,193,700 | 2兆3399億 | +2.05% | 13.34 | 1.21 |
| 01/27 | 1,474 | 1,496 | 1,455 | 1,496 | +1.22% | 4,095,700 | 2兆3477億 | +2.82% | 13.38 | 1.21 |
| 01/26 | 1,470 | 1,493 | 1,469 | 1,478 | -2.51% | 4,770,800 | 2兆3195億 | +2% | 13.22 | 1.2 |
| 01/23 | 1,512 | 1,525 | 1,502 | 1,516 | +0.4% | 4,988,300 | 2兆3791億 | +5.06% | 13.56 | 1.23 |
| 01/22 | 1,506 | 1,512 | 1,495 | 1,510 | +1.34% | 4,785,400 | 2兆3697億 | +5.01% | 13.51 | 1.22 |
| 01/21 | 1,482 | 1,494 | 1,467 | 1,490 | -2.1% | 4,396,100 | 2兆3383億 | +3.98% | 13.33 | 1.21 |
| 01/20 | 1,540 | 1,543 | 1,519 | 1,522 | -1.42% | 3,315,800 | 2兆3885億 | +6.58% | 13.62 | 1.23 |
| 01/19 | 1,552 | 1,560 | 1,525 | 1,544 | -1.03% | 3,645,000 | 2兆4231億 | +8.66% | 13.81 | 1.25 |
| 01/16 | 1,551 | 1,563 | 1,548 | 1,560 | -0.19% | 4,613,900 | 2兆4482億 | +10.48% | 13.96 | 1.26 |
| 01/15 | 1,542 | 1,568 | 1,537 | 1,563 | +1.36% | 4,687,700 | 2兆4529億 | +11.4% | 13.98 | 1.26 |
| 01/14 | 1,535 | 1,542 | 1,513 | 1,542 | +0.85% | 5,261,300 | 2兆4199億 | +10.78% | 13.8 | 1.25 |
| 01/13 | 1,528 | 1,534 | 1,509 | 1,529 | +3.8% | 5,991,900 | 2兆3995億 | +10.48% | 13.68 | 1.24 |
| 01/09 | 1,480 | 1,492 | 1,459 | 1,473 | +0.96% | 5,047,400 | 2兆3116億 | +7.05% | 13.18 | 1.19 |
| 01/08 | 1,476 | 1,480 | 1,458 | 1,459 | -2.41% | 6,104,500 | 2兆2897億 | +6.5% | 13.05 | 1.18 |
| 01/07 | 1,463 | 1,499 | 1,462 | 1,495 | +1.36% | 6,639,300 | 2兆3462億 | +9.68% | 13.38 | 1.21 |
| 01/06 | 1,421 | 1,475 | 1,417 | 1,475 | +5.89% | 9,596,500 | 2兆3148億 | +8.86% | 13.2 | 1.19 |
| 01/05 | 1,380 | 1,397 | 1,377 | 1,393 | +1.6% | 4,304,400 | 2兆1861億 | +3.34% | 12.46 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 1,384 | 1,384 | 1,368 | 1,371 | -0.94% | 3,559,700 | 2兆1516億 | +2.01% | 12.27 | 1.11 |
| 12/29 | 1,382 | 1,397 | 1,375 | 1,384 | +0.22% | 3,539,000 | 2兆1720億 | +3.28% | 12.38 | 1.13 |
| 12/26 | 1,382 | 1,394 | 1,375 | 1,381 | -0.22% | 2,492,200 | 2兆1673億 | +3.52% | 12.36 | 1.12 |
| 12/25 | 1,389 | 1,389 | 1,373 | 1,384 | +0.29% | 1,752,000 | 2兆1720億 | +4.14% | 12.38 | 1.13 |
| 12/24 | 1,382 | 1,384 | 1,372 | 1,380 | -0.14% | 2,657,300 | 2兆1657億 | +4.31% | 12.35 | 1.12 |
| 12/23 | 1,372 | 1,387 | 1,369 | 1,382 | +1.47% | 2,973,800 | 2兆1688億 | +4.94% | 12.36 | 1.12 |
| 12/22 | 1,362 | 1,367 | 1,353 | 1,362 | +0.96% | 5,119,800 | 2兆1374億 | +3.73% | 12.19 | 1.11 |
| 12/19 | 1,351 | 1,361 | 1,343 | 1,349 | +0.52% | 7,672,700 | 2兆1170億 | +2.9% | 12.07 | 1.1 |
| 12/18 | 1,335 | 1,358 | 1,333 | 1,342 | +0.6% | 4,524,900 | 2兆1061億 | +2.52% | 12.01 | 1.09 |
| 12/17 | 1,331 | 1,336 | 1,312 | 1,334 | -0.67% | 5,238,500 | 2兆935億 | +2.14% | 11.94 | 1.08 |
| 12/16 | 1,379 | 1,380 | 1,343 | 1,343 | -2.82% | 4,701,900 | 2兆1076億 | +2.99% | 12.02 | 1.09 |
| 12/15 | 1,388 | 1,388 | 1,371 | 1,382 | -0.14% | 3,097,600 | 2兆1688億 | +6.31% | 12.36 | 1.12 |
| 12/12 | 1,368 | 1,387 | 1,362 | 1,384 | +2.06% | 4,701,700 | 2兆1720億 | +6.96% | 12.38 | 1.13 |
| 12/11 | 1,368 | 1,369 | 1,348 | 1,356 | +0.22% | 3,366,500 | 2兆1280億 | +5.2% | 12.13 | 1.1 |
| 12/10 | 1,338 | 1,359 | 1,332 | 1,353 | +2.11% | 4,128,400 | 2兆1233億 | +5.46% | 12.11 | 1.1 |
| 12/09 | 1,339 | 1,339 | 1,322 | 1,325 | -0.08% | 2,521,600 | 2兆794億 | +3.68% | 11.85 | 1.08 |
| 12/08 | 1,309 | 1,332 | 1,298 | 1,326 | +1.69% | 4,388,700 | 2兆809億 | +4.16% | 11.86 | 1.08 |
| 12/05 | 1,335 | 1,336 | 1,300 | 1,304 | -2.83% | 4,639,200 | 2兆464億 | +2.92% | 11.67 | 1.06 |
| 12/04 | 1,320 | 1,353 | 1,318 | 1,342 | +1.82% | 4,890,700 | 2兆1061億 | +6.34% | 12.01 | 1.09 |
| 12/03 | 1,310 | 1,319 | 1,306 | 1,318 | 0% | 3,263,000 | 2兆684億 | +4.94% | 11.79 | 1.07 |
| 12/02 | 1,298 | 1,321 | 1,295 | 1,318 | +2.17% | 4,466,800 | 2兆684億 | +5.36% | 11.79 | 1.07 |
| 12/01 | 1,299 | 1,299 | 1,278 | 1,290 | -0.39% | 3,706,500 | 2兆244億 | +3.7% | 11.54 | 1.05 |
| 11/28 | 1,296 | 1,300 | 1,289 | 1,295 | -0.15% | 2,855,200 | 2兆323億 | +4.52% | 11.59 | 1.05 |
| 11/27 | 1,307 | 1,307 | 1,293 | 1,297 | -0.69% | 2,744,200 | 2兆354億 | +5.11% | 11.6 | 1.05 |
| 11/26 | 1,270 | 1,307 | 1,268 | 1,306 | +3.65% | 5,208,700 | 2兆496億 | +6.27% | 11.68 | 1.06 |
| 11/25 | 1,264 | 1,264 | 1,245 | 1,260 | +0.96% | 4,374,200 | 1兆9774億 | +2.94% | 11.27 | 1.02 |
| 11/21 | 1,231 | 1,258 | 1,227 | 1,248 | -0.64% | 8,508,700 | 1兆9585億 | +2.38% | 11.17 | 1.01 |
| 11/20 | 1,249 | 1,265 | 1,240 | 1,256 | +2.61% | 4,834,800 | 1兆9711億 | +3.37% | 11.24 | 1.02 |
| 11/19 | 1,246 | 1,246 | 1,218 | 1,224 | -0.65% | 4,043,800 | 1兆9209億 | +1.07% | 10.95 | 1 |
| 11/18 | 1,260 | 1,269 | 1,227 | 1,232 | -4.05% | 4,936,400 | 1兆9334億 | +2.16% | 11.02 | 1 |
| 11/17 | 1,295 | 1,303 | 1,281 | 1,284 | -1.46% | 3,587,300 | 2兆150億 | +6.64% | 11.49 | 1.04 |
| 11/14 | 1,284 | 1,304 | 1,278 | 1,303 | +0.31% | 4,090,100 | 2兆449億 | +8.58% | 11.66 | 1.06 |
| 11/13 | 1,283 | 1,302 | 1,283 | 1,299 | +1.64% | 4,030,500 | 2兆386億 | +8.7% | 11.62 | 1.06 |
| 11/12 | 1,260 | 1,281 | 1,260 | 1,278 | +1.03% | 3,883,100 | 2兆56億 | +7.3% | 11.43 | 1.04 |
| 11/11 | 1,270 | 1,273 | 1,255 | 1,265 | +0.48% | 2,674,900 | 1兆9852億 | +6.48% | 11.32 | 1.03 |
| 11/10 | 1,250 | 1,261 | 1,244 | 1,259 | +1.53% | 3,537,300 | 1兆9758億 | +6.24% | 11.26 | 1.02 |
| 11/07 | 1,229 | 1,240 | 1,222 | 1,240 | -0.16% | 3,557,600 | 1兆9460億 | +4.91% | 11.09 | 1.01 |
| 11/06 | 1,220 | 1,246 | 1,220 | 1,242 | +2.39% | 4,181,000 | 1兆9491億 | +5.34% | 11.11 | 1.01 |
| 11/05 | 1,186 | 1,223 | 1,184 | 1,213 | -1.78% | 8,506,300 | 1兆9036億 | +2.97% | 10.85 | 0.99 |
| 11/04 | 1,257 | 1,295 | 1,232 | 1,235 | +3.78% | 19,540,300 | 1兆9381億 | +4.93% | 11.05 | 1 |
| 10/31 | 1,193 | 1,200 | 1,181 | 1,190 | +0.25% | 5,105,400 | 1兆8675億 | +1.19% | 10.65 | 0.97 |
| 10/30 | 1,172 | 1,187 | 1,169 | 1,187 | +0.85% | 5,007,400 | 1兆8628億 | +0.85% | 10.62 | 0.97 |
| 10/29 | 1,179 | 1,184 | 1,171 | 1,177 | -0.51% | 4,207,800 | 1兆8471億 | -0.08% | 10.53 | 0.96 |
| 10/28 | 1,189 | 1,194 | 1,176 | 1,183 | -0.08% | 4,226,500 | 1兆8565億 | +0.34% | 10.58 | 0.96 |
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 | 741 6/15 | 422 10/2 | 153,848,000 7/16 | - | - | 8606億8413万 3/31 |
| 2011年 3月期 | 520 4/8 | 319 3/15 | 38,855,000 3/14 | 9096億6616万 | 5580億4520万 | 6682億6239万 3/31 |
| 2012年 3月期 | 385 4/4 | 233 11/24 | 29,803,000 4/27 | 6735億283万 | 4076億41万 | 5720億4660万 3/30 |
| 2013年 3月期 | 692 3/21 | 235 6/4 | 41,137,000 1/28 | 1兆2105億 | 4110億9913万 | 1兆1475億 3/29 |
| 2014年 3月期 | 1,065 12/26 | 600 4/2 | 55,906,000 6/4 | 1兆8630億 | 1兆496億 | 1兆5288億 3/31 |
| 2015年 3月期 | 1,019 12/8 | 738 10/17 10/16 | 70,981,000 11/4 | 1兆7826億 | 1兆2910億 | 1兆6156億 3/31 |
| 2016年 3月期 | 1,049 4/23 | 591 2/12 | 27,666,000 1/29 | 1兆8350億 | 1兆338億 | 1兆1709億 3/31 |
| 2017年 3月期 | 785 12/12 | 496 6/28 | 19,763,000 6/24 | 1兆3732億 | 8676億9187万 | 1兆1371億 3/31 |
| 2018年 3月期 | 811 1/24 | 594 9/8 | 26,918,000 10/26 | 1兆3781億 | 1兆94億 | 1兆990億 3/30 |
| 2019年 3月期 | 717 9/25 | 524 12/25 | 20,169,400 10/30 | 1兆2184億 | 8904億7447万 | 8442億2914万 3/29 |
| 2020年 3月期 | 579 1/20 | 357 3/13 | 16,491,600 3/13 | 9839億4030万 | 6066億7822万 | 6366億5491万 3/31 |
| 2021年 3月期 | 601 3/23 3/22 | 393 4/2 | 14,942,900 1/28 | 1兆213億 | 6678億5585万 | 8716億5223万 3/31 |
| 2022年 3月期 | 745 3/23 | 540 7/9 | 19,080,200 3/18 | 1兆2660億 | 9176億6453万 | 1兆279億 3/31 |
| 2023年 3月期 | 703 4/4 | 554 10/3 | 18,295,100 6/29 | 1兆1946億 | 8694億3583万 | 9023億26万 3/31 |
| 2024年 3月期 | 1,215 3/22 | 605 4/27 4/6 | 21,620,200 5/31 | 1兆9067億 | 9494億7415万 | 1兆6129億 3/29 |
| 2025年 3月期 | 1,354 7/17 | 849 8/5 | 29,655,500 10/30 | 2兆1249億 | 1兆3324億 | 1兆4064億 3/31 |
| 最新 | 1,577 2026/3/27 | 7,478,100 | 2兆4749億 | |||
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。
