日本取引所グループ（8697）の時価総額の推移
- 2010年3月31日
- 1323億
- 2011年3月31日
- 1128億6000万
- 2012年3月30日
- 1242億
- 2013年3月29日
- 4689億501万
- 2014年3月31日
- 6918億2037万
- 2015年3月31日
- 9575億6724万
- 2016年3月31日
- 9465億8262万
- 2017年3月31日
- 8571億2681万
- 2018年3月30日
- 1兆554億
- 2019年3月29日
- 1兆573億
- 2020年3月31日
- 1兆205億
- 2021年3月31日
- 1兆3896億
- 2022年3月31日
- 1兆2059億
- 2023年3月31日
- 1兆538億
- 2024年3月29日
- 2兆1384億
- 2025年3月31日
- 1兆5898億
- 2026年3月31日
- 1兆8574億
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,873 | 1,927 | 1,839 | 1,862 | -0.27% | 5,884,800 | 1兆9211億 | -1.38% | 24.7 | 5.55 |
| 05/07 | 1,862 | 1,876 | 1,823 | 1,867 | +0.27% | 6,667,600 | 1兆9263億 | -1.01% | 24.76 | 5.56 |
| 05/01 | 1,857 | 1,880 | 1,845 | 1,862 | -0.11% | 3,859,000 | 1兆9211億 | -1.32% | 24.7 | 5.55 |
| 04/30 | 1,912 | 1,926 | 1,840 | 1,864 | -4.51% | 5,193,700 | 1兆9232億 | -1.27% | 24.72 | 5.55 |
| 04/28 | 1,873 | 1,957 | 1,854 | 1,952 | +5.91% | 5,981,900 | 2兆140億 | +3.34% | 25.89 | 5.82 |
| 04/27 | 1,817 | 1,855 | 1,803 | 1,843 | +0.38% | 2,356,600 | 1兆9015億 | -2.23% | 24.44 | 5.49 |
| 04/24 | 1,864 | 1,870 | 1,835 | 1,836 | -0.81% | 2,283,300 | 1兆8943億 | -2.55% | 24.35 | 5.47 |
| 04/23 | 1,864 | 1,874 | 1,837 | 1,851 | -0.48% | 2,691,200 | 1兆9098億 | -1.75% | 24.55 | 5.51 |
| 04/22 | 1,892 | 1,902 | 1,851 | 1,860 | -1.48% | 2,759,400 | 1兆9191億 | -1.38% | 24.67 | 5.54 |
| 04/21 | 1,897 | 1,900 | 1,873 | 1,888 | +0.27% | 2,470,100 | 1兆9480億 | +0.16% | 25.04 | 5.63 |
| 04/20 | 1,910 | 1,926 | 1,877 | 1,883 | -0.89% | 2,307,000 | 1兆9428億 | -0.05% | 24.98 | 5.61 |
| 04/17 | 1,920 | 1,925 | 1,900 | 1,900 | -1.35% | 2,197,300 | 1兆9603億 | +0.9% | 25.2 | 5.66 |
| 04/16 | 1,954 | 1,955 | 1,920 | 1,926 | +0.42% | 2,914,800 | 1兆9872億 | +2.39% | 25.55 | 5.74 |
| 04/15 | 1,971 | 1,971 | 1,918 | 1,918 | +0.1% | 2,242,500 | 1兆9789億 | +1.86% | 25.44 | 5.71 |
| 04/14 | 1,921 | 1,931 | 1,910 | 1,916 | +0.84% | 2,008,100 | 1兆9769億 | +1.64% | 25.41 | 5.71 |
| 04/13 | 1,919 | 1,925 | 1,895 | 1,900 | -2.51% | 2,602,700 | 1兆9603億 | +0.74% | 25.2 | 5.66 |
| 04/10 | 1,932 | 1,949 | 1,921 | 1,949 | +1.46% | 2,856,600 | 2兆109億 | +3.01% | 25.85 | 5.81 |
| 04/09 | 1,949 | 1,961 | 1,913 | 1,921 | -1.39% | 3,058,100 | 1兆9820億 | +1.32% | 25.48 | 5.72 |
| 04/08 | 1,963 | 1,965 | 1,941 | 1,948 | +2.26% | 4,643,500 | 2兆99億 | +2.63% | 25.84 | 5.8 |
| 04/07 | 1,913 | 1,927 | 1,897 | 1,905 | +0.26% | 1,709,600 | 1兆9655億 | +0.16% | 25.27 | 5.68 |
| 04/06 | 1,897 | 1,919 | 1,887 | 1,900 | +0.69% | 1,841,400 | 1兆9603億 | -0.63% | 25.2 | 5.66 |
| 04/03 | 1,886 | 1,894 | 1,872 | 1,887 | +1.07% | 1,516,300 | 1兆9469億 | -1.77% | 25.03 | 5.62 |
| 04/02 | 1,902 | 1,905 | 1,863 | 1,867 | -0.53% | 3,080,600 | 1兆9263億 | -3.16% | 24.76 | 5.56 |
| 04/01 | 1,857 | 1,883 | 1,851 | 1,877 | +3.87% | 3,324,600 | 1兆9366億 | -3% | 24.9 | 5.59 |
| 03/31 | 1,818 | 1,850 | 1,801 | 1,807 | -0.28% | 5,102,200 | 1兆8644億 | -6.76% | 23.47 | 5.38 |
| 03/30 | 1,751 | 1,817 | 1,751 | 1,812 | -4.63% | 4,896,700 | 1兆8695億 | -6.65% | 23.54 | 5.4 |
| 03/27 | 1,877 | 1,914 | 1,873 | 1,900 | +0.16% | 4,931,700 | 1兆9603億 | -2.21% | 24.68 | 5.66 |
| 03/26 | 1,889 | 1,917 | 1,883 | 1,897 | +0.8% | 4,621,200 | 1兆9572億 | -2.27% | 24.64 | 5.65 |
| 03/25 | 1,851 | 1,907 | 1,849 | 1,882 | +1.89% | 4,853,200 | 1兆9418億 | -2.94% | 24.44 | 5.61 |
| 03/24 | 1,857 | 1,867 | 1,823 | 1,847 | +1.04% | 4,005,000 | 1兆9057億 | -4.7% | 23.99 | 5.5 |
| 03/23 | 1,783 | 1,835 | 1,770 | 1,828 | -0.76% | 4,701,900 | 1兆8861億 | -5.63% | 23.74 | 5.45 |
| 03/19 | 1,858 | 1,868 | 1,839 | 1,842 | -2.18% | 4,612,500 | 1兆9005億 | -4.86% | 23.93 | 5.49 |
| 03/18 | 1,877 | 1,888 | 1,871 | 1,883 | +1.56% | 2,841,900 | 1兆9428億 | -2.69% | 24.46 | 5.61 |
| 03/17 | 1,871 | 1,881 | 1,841 | 1,854 | +0.6% | 2,747,500 | 1兆9129億 | -3.89% | 24.08 | 5.52 |
| 03/16 | 1,865 | 1,877 | 1,836 | 1,843 | -0.65% | 3,300,700 | 1兆9015億 | -4.06% | 23.94 | 5.49 |
| 03/13 | 1,806 | 1,874 | 1,806 | 1,855 | -0.38% | 5,022,700 | 1兆9139億 | -3.03% | 24.09 | 5.53 |
| 03/12 | 1,892 | 1,915 | 1,852 | 1,862 | -5.58% | 4,715,500 | 1兆9211億 | -2.15% | 24.18 | 5.55 |
| 03/11 | 1,968 | 1,992 | 1,965 | 1,972 | +0.41% | 3,561,500 | 2兆346億 | +4.06% | 25.61 | 5.88 |
| 03/10 | 1,987 | 1,994 | 1,932 | 1,964 | +0.31% | 4,823,200 | 2兆264億 | +4.36% | 25.51 | 5.85 |
| 03/09 | 1,895 | 1,971 | 1,883 | 1,958 | -4.11% | 5,675,700 | 2兆202億 | +4.65% | 25.43 | 5.83 |
| 03/06 | 2,018 | 2,050 | 1,991 | 2,042 | +0.15% | 2,975,500 | 2兆1069億 | +9.84% | 26.52 | 6.08 |
| 03/05 | 2,053 | 2,071 | 2,026 | 2,039 | +3.19% | 6,551,600 | 2兆1038億 | +10.4% | 26.48 | 6.07 |
| 03/04 | 1,978 | 1,996 | 1,930 | 1,976 | -3.47% | 6,150,800 | 2兆388億 | +7.68% | 25.67 | 5.89 |
| 03/03 | 2,111 | 2,116 | 2,044 | 2,047 | -4.75% | 3,634,500 | 2兆1120億 | +12.16% | 26.59 | 6.1 |
| 03/02 | 2,068 | 2,150 | 2,065 | 2,149 | +0.61% | 4,241,300 | 2兆2173億 | +18.47% | 27.91 | 6.4 |
| 02/27 | 2,082 | 2,139 | 2,080 | 2,136 | +3.54% | 6,842,100 | 2兆2038億 | +18.8% | 27.74 | 6.36 |
| 02/26 | 2,089 | 2,119 | 2,058 | 2,063 | +0.59% | 6,310,500 | 2兆1285億 | +15.7% | 26.8 | 6.15 |
| 02/25 | 2,042 | 2,091 | 1,980 | 2,051 | +5.02% | 7,312,900 | 2兆1161億 | +15.74% | 26.64 | 6.11 |
| 02/24 | 1,896 | 1,963 | 1,890 | 1,953 | +4.05% | 5,127,200 | 2兆150億 | +10.9% | 25.37 | 5.82 |
| 02/20 | 1,875 | 1,880 | 1,842 | 1,877 | +1.02% | 3,691,400 | 1兆9366億 | +7.01% | 24.38 | 5.59 |
| 02/19 | 1,868 | 1,875 | 1,829 | 1,858 | +0.54% | 2,708,200 | 1兆9170億 | +6.11% | 24.13 | 5.54 |
| 02/18 | 1,868 | 1,888 | 1,848 | 1,848 | 0% | 3,560,200 | 1兆9067億 | +5.66% | 24 | 5.51 |
| 02/17 | 1,835 | 1,860 | 1,828 | 1,848 | -0.22% | 2,826,400 | 1兆9067億 | +5.9% | 24 | 5.51 |
| 02/16 | 1,875 | 1,900 | 1,836 | 1,852 | +1.59% | 4,009,600 | 1兆9108億 | +6.31% | 24.06 | 5.52 |
| 02/13 | 1,800 | 1,857 | 1,800 | 1,823 | +0.77% | 4,223,600 | 1兆8809億 | +4.95% | 23.68 | 5.43 |
| 02/12 | 1,815 | 1,881 | 1,807 | 1,809 | -0.6% | 5,379,500 | 1兆8664億 | +4.33% | 23.5 | 5.39 |
| 02/10 | 1,755 | 1,830 | 1,754 | 1,820 | +5.32% | 4,999,800 | 1兆8778億 | +5.14% | 23.64 | 5.42 |
| 02/09 | 1,710 | 1,739 | 1,694 | 1,728 | +4.79% | 4,973,400 | 1兆7829億 | +0.06% | 22.44 | 5.15 |
| 02/06 | 1,636 | 1,653 | 1,614 | 1,649 | +0.79% | 3,747,600 | 1兆7014億 | -4.41% | 21.42 | 4.91 |
| 02/05 | 1,689 | 1,691 | 1,629 | 1,636 | +1.68% | 5,111,600 | 1兆6880億 | -5.27% | 21.25 | 4.87 |
| 02/04 | 1,647 | 1,657 | 1,597 | 1,609 | -3.65% | 7,541,200 | 1兆6601億 | -6.99% | 20.9 | 4.79 |
| 02/03 | 1,655 | 1,689 | 1,650 | 1,670 | +2.08% | 5,204,900 | 1兆7230億 | -3.64% | 21.69 | 4.98 |
| 02/02 | 1,717 | 1,717 | 1,636 | 1,636 | -3.02% | 3,709,100 | 1兆6880億 | -5.6% | 21.25 | 4.87 |
| 01/30 | 1,669 | 1,691 | 1,665 | 1,687 | +0.6% | 3,889,400 | 1兆7406億 | -2.77% | 21.91 | 5.03 |
| 01/29 | 1,710 | 1,736 | 1,661 | 1,677 | -3.06% | 4,701,500 | 1兆7303億 | -3.29% | 21.78 | 5 |
| 01/28 | 1,711 | 1,736 | 1,705 | 1,730 | -0.35% | 2,155,900 | 1兆7849億 | -0.23% | 22.47 | 5.15 |
| 01/27 | 1,717 | 1,736 | 1,704 | 1,736 | +0.23% | 1,725,800 | 1兆7911億 | +0.23% | 22.55 | 5.17 |
| 01/26 | 1,711 | 1,737 | 1,704 | 1,732 | -1.76% | 2,507,500 | 1兆7870億 | +0.17% | 22.5 | 5.16 |
| 01/23 | 1,793 | 1,797 | 1,759 | 1,763 | -0.06% | 1,794,500 | 1兆8190億 | +2.08% | 22.9 | 5.25 |
| 01/22 | 1,766 | 1,776 | 1,759 | 1,764 | +0.34% | 2,047,100 | 1兆8200億 | +2.08% | 22.91 | 5.26 |
| 01/21 | 1,740 | 1,760 | 1,722 | 1,758 | -1.24% | 3,089,800 | 1兆8138億 | +1.8% | 22.83 | 5.24 |
| 01/20 | 1,782 | 1,789 | 1,765 | 1,780 | -0.61% | 2,065,300 | 1兆8365億 | +3.25% | 23.12 | 5.3 |
| 01/19 | 1,780 | 1,791 | 1,766 | 1,791 | +0.56% | 1,696,100 | 1兆8479億 | +4.01% | 23.26 | 5.34 |
| 01/16 | 1,788 | 1,807 | 1,774 | 1,781 | -1.06% | 2,838,400 | 1兆8376億 | +3.61% | 23.13 | 5.31 |
| 01/15 | 1,797 | 1,812 | 1,777 | 1,800 | +0.78% | 3,091,200 | 1兆8572億 | +4.9% | 23.38 | 5.36 |
| 01/14 | 1,763 | 1,789 | 1,747 | 1,786 | +0.96% | 2,834,500 | 1兆8427億 | +4.2% | 23.2 | 5.32 |
| 01/13 | 1,782 | 1,798 | 1,751 | 1,769 | +0.28% | 3,007,900 | 1兆8252億 | +3.33% | 22.98 | 5.27 |
| 01/09 | 1,746 | 1,764 | 1,737 | 1,764 | +1.55% | 2,870,300 | 1兆8200億 | +3.1% | 22.91 | 5.26 |
| 01/08 | 1,720 | 1,750 | 1,714 | 1,737 | +0.58% | 2,091,700 | 1兆7922億 | +1.58% | 22.56 | 5.18 |
| 01/07 | 1,717 | 1,739 | 1,706 | 1,727 | -0.75% | 2,364,900 | 1兆7818億 | +1.05% | 22.43 | 5.15 |
| 01/06 | 1,740 | 1,750 | 1,724 | 1,740 | +0.87% | 2,439,600 | 1兆7953億 | +1.64% | 22.6 | 5.18 |
| 01/05 | 1,691 | 1,728 | 1,688 | 1,725 | +2.92% | 3,607,400 | 1兆7798億 | +0.64% | 22.41 | 5.14 |
| 2025 | ||||||||||
| 12/30 | 1,703 | 1,706 | 1,676 | 1,676 | -1.53% | 3,333,700 | 1兆7292億 | -2.27% | 21.5 | 5.31 |
| 12/29 | 1,709 | 1,712 | 1,693 | 1,702 | +0.24% | 3,864,400 | 1兆7560億 | -0.93% | 21.83 | 5.39 |
| 12/26 | 1,691 | 1,708 | 1,691 | 1,698 | +0.35% | 1,831,900 | 1兆7519億 | -1.28% | 21.78 | 5.38 |
| 12/25 | 1,695 | 1,697 | 1,681 | 1,692 | +0.89% | 1,251,400 | 1兆7457億 | -1.74% | 21.7 | 5.36 |
| 12/24 | 1,689 | 1,690 | 1,676 | 1,677 | -0.71% | 2,295,200 | 1兆7303億 | -2.61% | 21.51 | 5.31 |
| 12/23 | 1,683 | 1,699 | 1,677 | 1,689 | +1.32% | 3,788,300 | 1兆7426億 | -2.03% | 21.66 | 5.35 |
| 12/22 | 1,676 | 1,679 | 1,655 | 1,667 | +0.12% | 3,348,700 | 1兆7199億 | -3.47% | 21.38 | 5.28 |
| 12/19 | 1,685 | 1,690 | 1,657 | 1,665 | -0.42% | 7,203,400 | 1兆7179億 | -3.87% | 21.36 | 5.27 |
| 12/18 | 1,661 | 1,673 | 1,655 | 1,672 | +0.06% | 4,301,200 | 1兆7251億 | -3.74% | 21.45 | 5.3 |
| 12/17 | 1,657 | 1,673 | 1,646 | 1,671 | -0.36% | 3,118,200 | 1兆7241億 | -4.08% | 21.43 | 5.29 |
| 12/16 | 1,732 | 1,747 | 1,677 | 1,677 | -6.31% | 4,455,800 | 1兆7303億 | -4.01% | 21.51 | 5.31 |
| 12/15 | 1,778 | 1,807 | 1,740 | 1,790 | +2.99% | 2,558,000 | 1兆8468億 | +2.23% | 22.96 | 5.67 |
| 12/12 | 1,714 | 1,742 | 1,710 | 1,738 | +2.36% | 2,565,200 | 1兆7932億 | -0.63% | 22.29 | 5.51 |
| 12/11 | 1,736 | 1,739 | 1,685 | 1,698 | -1.57% | 2,194,100 | 1兆7519億 | -3.03% | 21.78 | 5.38 |
| 12/10 | 1,716 | 1,737 | 1,713 | 1,725 | +0.47% | 1,848,900 | 1兆7798億 | -1.54% | 22.13 | 5.46 |
| 12/09 | 1,702 | 1,719 | 1,698 | 1,717 | +0.82% | 2,448,600 | 1兆7715億 | -2.05% | 22.02 | 5.44 |
| 12/08 | 1,724 | 1,732 | 1,690 | 1,703 | -1.96% | 2,593,700 | 1兆7571億 | -2.91% | 21.84 | 5.39 |
| 12/05 | 1,748 | 1,753 | 1,716 | 1,737 | -0.46% | 2,224,800 | 1兆7922億 | -0.97% | 22.28 | 5.5 |
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 | 261 521,000 2/1 | 150 299,600 4/23 | 13,980,000 6,990 5/7 | - | - | 1323億 3/31 |
| 2011年 3月期 | 252 504,000 4/12 | 179 358,500 3/15 | 13,312,000 6,656 3/10 | 1360億8000万 | 967億9500万 | 1128億6000万 3/31 |
| 2012年 3月期 | 234 468,000 2/27 | 158 316,000 6/14 | 34,184,000 17,092 11/22 | 1263億6000万 | 853億2000万 | 1242億 3/30 |
| 2013年 3月期 | 447 8,930 3/27 | 146 292,000 10/30 | 138,336,000 6,916,800 2/28 | 2411億1000万 | 788億4000万 | 4689億501万 3/29 |
| 2014年 3月期 | 771 3,085 12/27 | 378 7,550 8/29 | 36,326,000 1,816,300 4/11 | 4164億7500万 | 2038億5000万 | 6918億2037万 3/31 |
| 2015年 3月期 | 935 3,740 3/23 | 494 1,974 4/30 | 24,691,200 6,172,800 11/4 | 1兆267億 | 5419億3120万 | 9575億6724万 3/31 |
| 2016年 3月期 | 1,120 4,480 8/6 | 734 1,468 2/12 | 9,666,000 4,833,000 2/15 | 1兆2299億 | 8060億3343万 | 9465億8262万 3/31 |
| 2017年 3月期 | 912 1,823 4/25 1,823 4/22 | 541 1,082 6/28 | 9,752,400 4,876,200 7/12 | 1兆9億 | 5940億9276万 | 8571億2681万 3/31 |
| 2018年 3月期 | 1,077 2,154 1/23 | 769 1,538 4/17 | 8,424,400 4,212,200 5/31 | 1兆1826億 | 8444億6827万 | 1兆554億 3/30 |
| 2019年 3月期 | 1,099 2,197 6/15 | 851 1,702 12/25 | 7,719,000 3,859,500 10/30 | 1兆1783億 | 9128億7016万 | 1兆573億 3/29 |
| 2020年 3月期 | 1,033 2,065 2/7 | 764 1,527 8/6 | 10,646,000 5,323,000 3/24 | 1兆1075億 | 8190億866万 | 1兆205億 3/31 |
| 2021年 3月期 | 1,510 3,020 9/11 | 929 1,857 4/1 | 51,292,000 25,646,000 7/28 | 1兆6197億 | 9960億463万 | 1兆3896億 3/31 |
| 2022年 3月期 | 1,530 3,059 9/14 | 1,031 2,062 3/8 | 11,433,800 5,716,900 11/30 | 1兆6406億 | 1兆899億 | 1兆2059億 3/31 |
| 2023年 3月期 | 1,169 2,338 4/5 | 906 1,811 5/19 | 10,714,000 5,357,000 5/31 | 1兆2358億 | 9572億5555万 | 1兆538億 3/31 |
| 2024年 3月期 | 2,172 4,344 3/27 | 1,012 2,023 4/6 | 14,762,600 7,381,300 10/30 | 2兆2688億 | 1兆693億 | 2兆1384億 3/29 |
| 2025年 3月期 | 2,162 4,323 4/8 | 1,430 2,859 8/5 | 19,096,700 10/30 | 2兆2578億 | 1兆4932億 | 1兆5898億 3/31 |
| 2026年 3月期 | 2,150 3/2 | 1,385 4/7 | 11,915,400 11/21 | 2兆2183億 | 1兆4467億 | 1兆8574億 3/31 |
| 最新 | 1,862 2026/5/8 | 5,884,800 | 1兆9211億 | |||
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。
