西武 HD（9024）の時価総額の推移
- 2015年3月31日
- 1兆576億
- 2016年3月31日
- 8116億270万
- 2017年3月31日
- 5764億1314万
- 2018年3月30日
- 5817億920万
- 2019年3月29日
- 5998億940万
- 2020年3月31日
- 3555億4181万
- 2021年3月31日
- 3658億6729万
- 2022年3月31日
- 3821億7802万
- 2023年3月31日
- 4090億3214万
- 2024年3月29日
- 7295億408万
- 2025年3月31日
- 8757億9171万
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 3,900 | 3,943 | 3,758 | 3,777 | -4.26% | 1,212,100 | 1兆1549億 | -7.27% | 23.02 | 1.65 |
| 05/11 | 3,977 | 4,035 | 3,924 | 3,945 | -1.91% | 1,131,600 | 1兆2062億 | -3.85% | 24.04 | 1.72 |
| 05/08 | 4,164 | 4,181 | 3,994 | 4,022 | -4.12% | 1,546,600 | 1兆2298億 | -2.38% | 24.51 | 1.75 |
| 05/07 | 3,924 | 4,223 | 3,907 | 4,195 | +9.36% | 2,679,500 | 1兆2827億 | +1.48% | 25.56 | 1.83 |
| 05/01 | 3,752 | 3,889 | 3,708 | 3,836 | +4.18% | 1,268,000 | 1兆1729億 | -7.37% | 23.38 | 1.67 |
| 04/30 | 3,800 | 3,834 | 3,658 | 3,682 | -5.42% | 1,433,800 | 1兆1258億 | -11.43% | 22.44 | 1.6 |
| 04/28 | 3,849 | 3,948 | 3,803 | 3,893 | +1.25% | 889,500 | 1兆1903億 | -6.91% | 23.72 | 1.7 |
| 04/27 | 3,743 | 3,876 | 3,732 | 3,845 | +2.4% | 775,400 | 1兆1757億 | -8.28% | 23.43 | 1.68 |
| 04/24 | 3,850 | 3,867 | 3,707 | 3,755 | -0.66% | 953,900 | 1兆1481億 | -10.68% | 22.88 | 1.64 |
| 04/23 | 3,940 | 3,980 | 3,687 | 3,780 | -5.48% | 1,334,500 | 1兆1558億 | -10.53% | 23.03 | 1.65 |
| 04/22 | 4,036 | 4,059 | 3,999 | 3,999 | -1.06% | 657,100 | 1兆2227億 | -5.88% | 24.37 | 1.74 |
| 04/21 | 4,060 | 4,093 | 3,981 | 4,042 | +0.05% | 773,900 | 1兆2359億 | -5.14% | 24.63 | 1.76 |
| 04/20 | 4,114 | 4,130 | 4,024 | 4,040 | -1.7% | 494,900 | 1兆2353億 | -5.32% | 24.62 | 1.76 |
| 04/17 | 4,169 | 4,201 | 4,106 | 4,110 | +0.51% | 930,000 | 1兆2567億 | -3.77% | 25.04 | 1.79 |
| 04/16 | 4,044 | 4,097 | 4,020 | 4,089 | +1.01% | 766,100 | 1兆2503億 | -4.33% | 24.92 | 1.78 |
| 04/15 | 3,990 | 4,058 | 3,988 | 4,048 | +1.53% | 889,000 | 1兆2377億 | -5.35% | 24.67 | 1.76 |
| 04/14 | 4,067 | 4,090 | 3,962 | 3,987 | -2.54% | 1,042,300 | 1兆2191億 | -6.85% | 24.3 | 1.74 |
| 04/13 | 4,140 | 4,198 | 4,083 | 4,091 | -1.26% | 692,500 | 1兆2509億 | -4.55% | 24.93 | 1.78 |
| 04/10 | 4,320 | 4,334 | 4,115 | 4,143 | -4.25% | 1,125,400 | 1兆2668億 | -3.45% | 25.25 | 1.81 |
| 04/09 | 4,497 | 4,522 | 4,327 | 4,327 | -2.92% | 791,900 | 1兆3230億 | +0.63% | 26.37 | 1.89 |
| 04/08 | 4,506 | 4,557 | 4,454 | 4,457 | +3.08% | 997,900 | 1兆3628億 | +3.48% | 27.16 | 1.94 |
| 04/07 | 4,399 | 4,464 | 4,322 | 4,324 | -1.39% | 586,500 | 1兆3221億 | +0.26% | 26.35 | 1.88 |
| 04/06 | 4,500 | 4,501 | 4,385 | 4,385 | -2.56% | 515,300 | 1兆3408億 | +1.41% | 26.72 | 1.91 |
| 04/03 | 4,559 | 4,575 | 4,463 | 4,500 | -1.32% | 566,900 | 1兆3759億 | +3.83% | 27.42 | 1.96 |
| 04/02 | 4,589 | 4,688 | 4,546 | 4,560 | +0.71% | 750,100 | 1兆3943億 | +5.12% | 27.79 | 1.99 |
| 04/01 | 4,449 | 4,528 | 4,377 | 4,528 | +3.59% | 781,600 | 1兆3845億 | +4.33% | 27.59 | 1.97 |
| 03/31 | 4,385 | 4,455 | 4,331 | 4,371 | +0.25% | 793,200 | 1兆3365億 | +0.67% | 26.64 | 1.9 |
| 03/30 | 4,235 | 4,370 | 4,180 | 4,360 | -0.46% | 1,114,300 | 1兆3331億 | +0.16% | 26.57 | 1.9 |
| 03/27 | 4,268 | 4,380 | 4,255 | 4,380 | +3.33% | 1,829,900 | 1兆3392億 | +0.34% | 26.69 | 1.91 |
| 03/26 | 4,271 | 4,295 | 4,210 | 4,239 | -1.14% | 842,100 | 1兆2961億 | -3.09% | 25.83 | 1.85 |
| 03/25 | 4,210 | 4,288 | 4,200 | 4,288 | +3.15% | 1,167,900 | 1兆3111億 | -2.17% | 26.13 | 1.87 |
| 03/24 | 4,213 | 4,250 | 4,147 | 4,157 | +0.34% | 709,700 | 1兆2711億 | -5.26% | 25.33 | 1.81 |
| 03/23 | 4,107 | 4,244 | 4,102 | 4,143 | -3.2% | 1,059,800 | 1兆2668億 | -5.84% | 25.25 | 1.81 |
| 03/19 | 4,371 | 4,434 | 4,280 | 4,280 | -2.46% | 1,303,700 | 1兆3087億 | -3.04% | 26.08 | 1.86 |
| 03/18 | 4,254 | 4,395 | 4,254 | 4,388 | +2.28% | 920,100 | 1兆3417億 | -0.66% | 26.74 | 1.91 |
| 03/17 | 4,183 | 4,297 | 4,183 | 4,290 | +2.53% | 734,000 | 1兆3117億 | -2.88% | 26.14 | 1.87 |
| 03/16 | 4,160 | 4,220 | 4,140 | 4,184 | +0.72% | 665,500 | 1兆2793億 | -5.36% | 25.5 | 1.82 |
| 03/13 | 4,130 | 4,279 | 4,130 | 4,154 | -0.38% | 970,500 | 1兆2701億 | -6.23% | 25.31 | 1.81 |
| 03/12 | 4,179 | 4,315 | 4,160 | 4,170 | -0.22% | 962,700 | 1兆2750億 | -5.98% | 25.41 | 1.82 |
| 03/11 | 4,160 | 4,225 | 4,154 | 4,179 | +1.56% | 685,600 | 1兆2778億 | -5.75% | 25.47 | 1.82 |
| 03/10 | 4,199 | 4,274 | 4,105 | 4,115 | -0.34% | 1,032,500 | 1兆2582億 | -7.15% | 25.08 | 1.79 |
| 03/09 | 4,075 | 4,147 | 4,042 | 4,129 | -2.2% | 934,700 | 1兆2625億 | -6.82% | 25.16 | 1.8 |
| 03/06 | 4,346 | 4,360 | 4,202 | 4,222 | -3.52% | 1,085,400 | 1兆2909億 | -4.67% | 25.73 | 1.84 |
| 03/05 | 4,535 | 4,580 | 4,345 | 4,376 | -2.84% | 1,249,400 | 1兆3380億 | -1.04% | 26.67 | 1.91 |
| 03/04 | 4,618 | 4,630 | 4,470 | 4,504 | -2.09% | 1,354,900 | 1兆3772億 | +2.15% | 27.45 | 1.96 |
| 03/03 | 4,600 | 4,649 | 4,531 | 4,600 | 0% | 1,085,700 | 1兆4065億 | +4.71% | 28.03 | 2 |
| 03/02 | 4,570 | 4,640 | 4,491 | 4,600 | -0.86% | 1,058,000 | 1兆4065億 | +5.19% | 28.03 | 2 |
| 02/27 | 4,638 | 4,643 | 4,528 | 4,640 | +0.76% | 2,452,300 | 1兆4187億 | +6.52% | 28.27 | 2.02 |
| 02/26 | 4,626 | 4,659 | 4,581 | 4,605 | +0.35% | 2,331,600 | 1兆4080億 | +6.11% | 28.06 | 2.01 |
| 02/25 | 4,600 | 4,647 | 4,578 | 4,589 | -0.07% | 960,200 | 1兆4032億 | +6.03% | 27.96 | 2 |
| 02/24 | 4,600 | 4,618 | 4,526 | 4,592 | -0.8% | 993,100 | 1兆4041億 | +6.44% | 27.98 | 2 |
| 02/20 | 4,630 | 4,674 | 4,577 | 4,629 | -1.17% | 825,200 | 1兆4154億 | +7.73% | 28.21 | 2.02 |
| 02/19 | 4,597 | 4,707 | 4,562 | 4,684 | +1.83% | 1,064,500 | 1兆4322億 | +9.41% | 28.54 | 2.04 |
| 02/18 | 4,595 | 4,775 | 4,562 | 4,600 | +3.09% | 1,366,200 | 1兆4065億 | +7.93% | 28.03 | 2 |
| 02/17 | 4,461 | 4,491 | 4,405 | 4,462 | +1.32% | 741,700 | 1兆3643億 | +5.04% | 27.19 | 1.94 |
| 02/16 | 4,491 | 4,584 | 4,311 | 4,404 | -1.19% | 949,700 | 1兆3466億 | +3.89% | 26.84 | 1.92 |
| 02/13 | 4,480 | 4,575 | 4,432 | 4,457 | -0.96% | 1,184,900 | 1兆3628億 | +5.19% | 27.16 | 1.94 |
| 02/12 | 4,442 | 4,610 | 4,362 | 4,500 | +3.35% | 1,602,800 | 1兆3759億 | +6.26% | 27.42 | 1.96 |
| 02/10 | 4,389 | 4,393 | 4,329 | 4,354 | -0.8% | 680,000 | 1兆3313億 | +2.86% | 26.53 | 1.9 |
| 02/09 | 4,453 | 4,460 | 4,336 | 4,389 | +0.05% | 710,500 | 1兆3420億 | +3.69% | 26.75 | 1.91 |
| 02/06 | 4,402 | 4,422 | 4,310 | 4,387 | -0.39% | 996,900 | 1兆3414億 | +3.74% | 26.73 | 1.91 |
| 02/05 | 4,359 | 4,436 | 4,318 | 4,404 | +2.68% | 1,285,000 | 1兆3466億 | +4.21% | 26.84 | 1.92 |
| 02/04 | 4,128 | 4,289 | 4,087 | 4,289 | +3.67% | 984,900 | 1兆3114億 | +1.49% | 26.14 | 1.87 |
| 02/03 | 4,148 | 4,181 | 4,109 | 4,137 | +0.02% | 1,009,400 | 1兆2649億 | -2.2% | 25.21 | 1.8 |
| 02/02 | 4,235 | 4,235 | 4,121 | 4,136 | +1% | 881,100 | 1兆3378億 | -2.38% | 25.2 | 1.8 |
| 01/30 | 4,120 | 4,122 | 4,052 | 4,095 | +0.61% | 740,500 | 1兆3245億 | -3.47% | 24.95 | 1.78 |
| 01/29 | 4,005 | 4,077 | 3,967 | 4,070 | +0.54% | 848,000 | 1兆3164億 | -4.28% | 24.8 | 1.77 |
| 01/28 | 4,051 | 4,078 | 4,027 | 4,048 | -0.27% | 685,200 | 1兆3093億 | -5.33% | 24.67 | 1.76 |
| 01/27 | 4,150 | 4,157 | 4,054 | 4,059 | -0.98% | 791,600 | 1兆3129億 | -5.52% | 24.73 | 1.77 |
| 01/26 | 4,074 | 4,130 | 4,060 | 4,099 | +0.07% | 707,900 | 1兆3258億 | -5.01% | 24.98 | 1.79 |
| 01/23 | 4,181 | 4,218 | 4,089 | 4,096 | -1.77% | 847,300 | 1兆3249億 | -5.49% | 24.96 | 1.78 |
| 01/22 | 4,252 | 4,284 | 4,170 | 4,170 | -1.72% | 877,200 | 1兆3488億 | -4.36% | 25.41 | 1.82 |
| 01/21 | 4,330 | 4,338 | 4,228 | 4,243 | -1.6% | 988,800 | 1兆3724億 | -3.15% | 25.86 | 1.85 |
| 01/20 | 4,260 | 4,382 | 4,243 | 4,312 | +1.82% | 811,500 | 1兆3947億 | -1.96% | 26.28 | 1.88 |
| 01/19 | 4,172 | 4,293 | 4,147 | 4,235 | +1.75% | 776,000 | 1兆3698億 | -4.14% | 25.81 | 1.85 |
| 01/16 | 4,210 | 4,235 | 4,124 | 4,162 | -1.56% | 915,900 | 1兆3462億 | -6.3% | 25.36 | 1.81 |
| 01/15 | 4,300 | 4,358 | 4,208 | 4,228 | +0.24% | 1,050,000 | 1兆3676億 | -5.41% | 25.76 | 1.84 |
| 01/14 | 4,225 | 4,275 | 4,193 | 4,218 | -0.54% | 753,500 | 1兆3643億 | -6.22% | 25.7 | 1.84 |
| 01/13 | 4,240 | 4,268 | 4,209 | 4,241 | -0.26% | 1,142,400 | 1兆3718億 | -6.28% | 25.84 | 1.85 |
| 01/09 | 4,323 | 4,342 | 4,242 | 4,252 | -1.89% | 1,042,300 | 1兆3753億 | -6.55% | 25.91 | 1.85 |
| 01/08 | 4,426 | 4,448 | 4,334 | 4,334 | -2.08% | 1,073,700 | 1兆4018億 | -5.29% | 26.41 | 1.89 |
| 01/07 | 4,380 | 4,466 | 4,341 | 4,426 | -0.27% | 861,400 | 1兆4316億 | -3.7% | 26.97 | 1.93 |
| 01/06 | 4,354 | 4,464 | 4,352 | 4,438 | +2% | 1,076,900 | 1兆4355億 | -3.79% | 27.04 | 1.93 |
| 01/05 | 4,330 | 4,416 | 4,240 | 4,351 | +1.09% | 1,203,500 | 1兆4073億 | -6.05% | 26.51 | 1.9 |
| 2025 | ||||||||||
| 12/30 | 4,310 | 4,359 | 4,284 | 4,304 | -0.19% | 885,000 | 1兆3921億 | -7.54% | 26.23 | 2.04 |
| 12/29 | 4,392 | 4,401 | 4,304 | 4,312 | -1.89% | 586,600 | 1兆3947億 | -7.86% | 26.28 | 2.04 |
| 12/26 | 4,400 | 4,454 | 4,376 | 4,395 | -0.11% | 657,300 | 1兆4216億 | -6.55% | 26.78 | 2.08 |
| 12/25 | 4,325 | 4,456 | 4,314 | 4,400 | +2.37% | 841,300 | 1兆4232億 | -6.74% | 26.81 | 2.08 |
| 12/24 | 4,280 | 4,325 | 4,264 | 4,298 | +0.66% | 761,600 | 1兆3902億 | -9.21% | 26.19 | 2.03 |
| 12/23 | 4,327 | 4,339 | 4,259 | 4,270 | -1.45% | 1,631,300 | 1兆3811億 | -10.2% | 26.02 | 2.02 |
| 12/22 | 4,671 | 4,671 | 4,325 | 4,333 | -7.47% | 1,686,900 | 1兆4015億 | -9.28% | 26.4 | 2.05 |
| 12/19 | 4,516 | 4,733 | 4,512 | 4,683 | +3.06% | 2,331,400 | 1兆5147億 | -2.56% | 28.54 | 2.22 |
| 12/18 | 4,568 | 4,609 | 4,537 | 4,544 | +0.42% | 982,400 | 1兆4698億 | -5.78% | 27.69 | 2.15 |
| 12/17 | 4,580 | 4,600 | 4,468 | 4,525 | -1.37% | 1,162,900 | 1兆4636億 | -6.66% | 27.57 | 2.14 |
| 12/16 | 4,700 | 4,765 | 4,588 | 4,588 | -3.25% | 1,306,700 | 1兆4840億 | -5.89% | 27.96 | 2.17 |
| 12/15 | 4,744 | 4,814 | 4,680 | 4,742 | +0.96% | 762,300 | 1兆5338億 | -3.24% | 28.9 | 2.24 |
| 12/12 | 4,685 | 4,703 | 4,604 | 4,697 | +0.88% | 1,695,300 | 1兆5193億 | -4.53% | 28.62 | 2.22 |
| 12/11 | 4,780 | 4,813 | 4,637 | 4,656 | -3.28% | 1,273,000 | 1兆5060億 | -5.83% | 28.37 | 2.2 |
| 12/10 | 4,800 | 4,884 | 4,777 | 4,814 | -0.39% | 939,800 | 1兆5571億 | -3.28% | 29.33 | 2.28 |
| 12/09 | 4,900 | 4,940 | 4,806 | 4,833 | -0.82% | 947,400 | 1兆5632億 | -3.36% | 29.45 | 2.29 |
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 | |
| 2015年 3月期 | 3,295 3/23 | 1,565 4/23 | 13,846,200 4/23 | 1兆1273億 | 5354億2534万 | 1兆576億 3/31 |
| 2016年 3月期 | 3,695 4/28 4/27 | 2,079 1/21 | 13,287,400 5/22 | 1兆2641億 | 7112億7750万 | 8116億270万 3/31 |
| 2017年 3月期 | 2,487 4/22 | 1,577 7/8 | 7,395,900 1/13 | 8508億6442万 | 5395億3084万 | 5764億1314万 3/31 |
| 2018年 3月期 | 2,261 1/26 | 1,777 3/5 | 6,417,100 4/27 | 7735億4421万 | 6079億5580万 | 5817億920万 3/30 |
| 2019年 3月期 | 2,259 11/9 | 1,769 6/1 | 3,444,400 9/25 | 7728億5996万 | 6052億1880万 | 5998億940万 3/29 |
| 2020年 3月期 | 1,993 4/1 | 1,131 3/17 | 4,164,900 3/27 | 6818億5476万 | 3760億1556万 | 3555億4181万 3/31 |
| 2021年 3月期 | 1,517 5/26 | 901 8/3 | 6,453,700 9/25 | 5043億4624万 | 2914億4009万 | 3658億6729万 3/31 |
| 2022年 3月期 | 1,480 6/9 | 1,041 1/14 | 21,668,100 5/27 | 4787億2512万 | 3367億2489万 | 3821億7802万 3/31 |
| 2023年 3月期 | 1,580 9/15 | 1,226 4/7 | 4,521,800 9/28 | 5110億7141万 | 3965億6553万 | 4090億3214万 3/31 |
| 2024年 3月期 | 2,441 3/27 | 1,361 10/5 | 4,472,300 11/17 | 7895億7298万 | 4402億3303万 | 7295億408万 3/29 |
| 2025年 3月期 | 3,855 9/18 | 1,945 5/10 | 7,935,800 5/10 | 1兆2469億 | 6291億3537万 | 8757億9171万 3/31 |
| 最新 | 3,777 2026/5/12 | 1,212,100 | 1兆1549億 | |||
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。
