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
- 2026年3月31日
- 1兆1110億
2026/03/10～2026/08/04
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 | ||||||||||
| 08/04 | 3,490 | 3,500 | 3,339 | 3,339 | -4.22% | 2,194,500 | 1兆209億 | -5.2% | 31.45 | 1.48 |
| 08/03 | 3,422 | 3,510 | 3,291 | 3,486 | -2.13% | 3,923,900 | 1兆659億 | -0.83% | 32.83 | 1.54 |
| 07/31 | 3,409 | 3,674 | 3,403 | 3,562 | -1.58% | 2,937,800 | 1兆891億 | +1.89% | 33.55 | 1.58 |
| 07/30 | 3,715 | 3,776 | 3,608 | 3,619 | -3.78% | 1,274,200 | 1兆1066億 | +4.17% | 34.08 | 1.6 |
| 07/29 | 3,722 | 3,783 | 3,586 | 3,761 | +1.29% | 1,427,600 | 1兆1500億 | +9.2% | 35.42 | 1.67 |
| 07/28 | 3,655 | 3,746 | 3,619 | 3,713 | +1.31% | 1,439,700 | 1兆1353億 | +8.79% | 34.97 | 1.64 |
| 07/27 | 3,603 | 3,687 | 3,570 | 3,665 | +2.95% | 1,313,100 | 1兆1206億 | +8.24% | 34.52 | 1.62 |
| 07/24 | 3,490 | 3,597 | 3,461 | 3,560 | +0.85% | 2,121,100 | 1兆885億 | +5.98% | 33.53 | 1.58 |
| 07/23 | 3,502 | 3,551 | 3,483 | 3,530 | -0.28% | 1,768,700 | 1兆793億 | +5.82% | 33.25 | 1.56 |
| 07/22 | 3,520 | 3,550 | 3,467 | 3,540 | -0.95% | 2,284,000 | 1兆824億 | +6.76% | 33.34 | 1.57 |
| 07/21 | 3,600 | 3,675 | 3,574 | 3,574 | -1.24% | 1,749,700 | 1兆928億 | +8.37% | 33.66 | 1.58 |
| 07/17 | 3,601 | 3,705 | 3,599 | 3,619 | +0.53% | 2,221,100 | 1兆1066億 | +10.44% | 34.08 | 1.6 |
| 07/16 | 3,548 | 3,673 | 3,548 | 3,600 | +1.64% | 1,220,200 | 1兆1007億 | +10.7% | 33.91 | 1.59 |
| 07/15 | 3,620 | 3,639 | 3,511 | 3,542 | -1.58% | 1,776,700 | 1兆830億 | +9.83% | 33.36 | 1.57 |
| 07/14 | 3,554 | 3,625 | 3,513 | 3,599 | +1.27% | 1,064,300 | 1兆1004億 | +12.54% | 33.9 | 1.59 |
| 07/13 | 3,540 | 3,577 | 3,494 | 3,554 | +0.82% | 1,256,400 | 1兆867億 | +12.22% | 33.47 | 1.57 |
| 07/10 | 3,433 | 3,543 | 3,418 | 3,525 | +1.5% | 1,853,200 | 1兆778億 | +12.58% | 33.2 | 1.56 |
| 07/09 | 3,530 | 3,579 | 3,458 | 3,473 | -3.53% | 2,994,500 | 1兆619億 | +12.18% | 32.71 | 1.54 |
| 07/08 | 3,550 | 3,623 | 3,522 | 3,600 | +0.73% | 1,513,000 | 1兆1007億 | +17.53% | 33.91 | 1.59 |
| 07/07 | 3,545 | 3,589 | 3,498 | 3,574 | -0.45% | 2,151,600 | 1兆928億 | +18.03% | 33.66 | 1.58 |
| 07/06 | 3,459 | 3,590 | 3,427 | 3,590 | +5.53% | 2,066,800 | 1兆977億 | +19.79% | 33.81 | 1.59 |
| 07/03 | 3,350 | 3,410 | 3,329 | 3,402 | +3.72% | 1,613,600 | 1兆402億 | +14.74% | 32.04 | 1.51 |
| 07/02 | 3,201 | 3,333 | 3,187 | 3,280 | +3.5% | 1,745,200 | 1兆29億 | +11.49% | 30.89 | 1.45 |
| 07/01 | 3,173 | 3,197 | 3,110 | 3,169 | -0.13% | 2,496,200 | 9690億262万 | +8.38% | 29.85 | 1.4 |
| 06/30 | 3,173 | 3,272 | 3,152 | 3,173 | +0.06% | 2,602,900 | 9702億2572万 | +8.96% | 29.88 | 1.4 |
| 06/29 | 3,030 | 3,171 | 3,013 | 3,171 | +5.91% | 2,103,400 | 9696億1417万 | +9.27% | 29.86 | 1.4 |
| 06/26 | 3,024 | 3,053 | 2,957 | 2,994 | -0.8% | 2,906,600 | 9154億9190万 | +3.49% | 28.2 | 1.33 |
| 06/25 | 2,926 | 3,060 | 2,881 | 3,018 | +4.57% | 2,042,800 | 9228億3051万 | +4.32% | 28.42 | 1.34 |
| 06/24 | 2,985 | 3,020 | 2,873 | 2,886 | -2.89% | 2,092,800 | 8824億6815万 | -0.14% | 27.18 | 1.28 |
| 06/23 | 2,966 | 3,050 | 2,943 | 2,972 | -2.11% | 1,777,000 | 9087億6484万 | +2.7% | 27.99 | 1.32 |
| 06/22 | 2,970 | 3,065 | 2,957 | 3,036 | +1.64% | 1,517,600 | 9283億3447万 | +4.69% | 28.59 | 1.34 |
| 06/19 | 2,937 | 3,037 | 2,923 | 2,987 | 0% | 3,035,200 | 9133億5147万 | +2.86% | 28.13 | 1.32 |
| 06/18 | 3,062 | 3,092 | 2,959 | 2,987 | -1.71% | 2,256,200 | 9133億5147万 | +2.26% | 28.13 | 1.32 |
| 06/17 | 3,092 | 3,154 | 3,038 | 3,039 | -1.71% | 3,117,200 | 9292億5180万 | +3.3% | 28.62 | 1.35 |
| 06/16 | 3,010 | 3,113 | 2,974 | 3,092 | +1.88% | 2,417,900 | 9454億5790万 | +4.11% | 29.12 | 1.37 |
| 06/15 | 3,044 | 3,072 | 2,982 | 3,035 | +1.37% | 1,986,700 | 9280億2870万 | +1.23% | 28.58 | 1.34 |
| 06/12 | 2,947 | 3,027 | 2,915 | 2,994 | +2.08% | 1,769,700 | 9154億9190万 | -1.32% | 28.2 | 1.33 |
| 06/11 | 2,903 | 2,976 | 2,851 | 2,933 | +2.7% | 2,778,800 | 8968億3960万 | -4.62% | 27.62 | 1.3 |
| 06/10 | 2,850 | 2,905 | 2,778 | 2,856 | +1.06% | 2,431,400 | 8732億9488万 | -8.64% | 26.9 | 1.26 |
| 06/09 | 2,707 | 2,830 | 2,688 | 2,826 | +6.36% | 3,140,000 | 8641億2161万 | -10.71% | 26.62 | 1.25 |
| 06/08 | 2,751 | 2,817 | 2,630 | 2,657 | +0.04% | 2,243,900 | 8124億4555万 | -16.94% | 25.02 | 1.18 |
| 06/05 | 2,700 | 2,722 | 2,645 | 2,656 | +0.23% | 2,702,100 | 8121億3978万 | -18.25% | 25.01 | 1.18 |
| 06/04 | 2,600 | 2,674 | 2,580 | 2,650 | -2.65% | 2,863,500 | 8103億512万 | -19.6% | 24.96 | 1.17 |
| 06/03 | 2,710 | 2,737 | 2,591 | 2,722 | -2.72% | 3,459,700 | 8323億2096万 | -18.5% | 25.64 | 1.21 |
| 06/02 | 2,803 | 2,852 | 2,766 | 2,798 | +0.39% | 2,540,900 | 8555億5990万 | -17.29% | 26.35 | 1.24 |
| 06/01 | 2,801 | 2,824 | 2,723 | 2,787 | -1.17% | 2,890,000 | 8521億9637万 | -18.77% | 26.25 | 1.23 |
| 05/29 | 2,794 | 2,875 | 2,791 | 2,820 | -0.39% | 3,755,100 | 8622億8696万 | -18.99% | 26.56 | 1.25 |
| 05/28 | 2,910 | 2,918 | 2,799 | 2,831 | -1.6% | 2,616,200 | 8656億5049万 | -19.8% | 26.66 | 1.25 |
| 05/27 | 2,908 | 2,929 | 2,827 | 2,877 | -2.04% | 2,394,300 | 8797億1617万 | -19.66% | 27.1 | 1.27 |
| 05/26 | 3,041 | 3,126 | 2,917 | 2,937 | -0.2% | 2,471,500 | 8980億6270万 | -19.07% | 27.66 | 1.3 |
| 05/25 | 3,000 | 3,025 | 2,922 | 2,943 | -1.21% | 1,569,700 | 8998億9735万 | -19.9% | 27.72 | 1.3 |
| 05/22 | 2,866 | 3,020 | 2,832 | 2,979 | +0.91% | 3,073,000 | 9109億527万 | -19.83% | 28.06 | 1.32 |
| 05/21 | 2,981 | 3,041 | 2,910 | 2,952 | -0.91% | 2,800,300 | 9026億4933万 | -21.49% | 27.8 | 1.31 |
| 05/20 | 3,082 | 3,082 | 2,972 | 2,979 | -5.07% | 3,175,100 | 9109億527万 | -21.77% | 28.06 | 1.32 |
| 05/19 | 3,185 | 3,188 | 3,070 | 3,138 | +0.26% | 2,523,600 | 9595億2358万 | -18.75% | 29.55 | 1.39 |
| 05/18 | 3,408 | 3,437 | 3,130 | 3,130 | -8.32% | 3,487,500 | 9570億7737万 | -20.03% | 29.48 | 1.39 |
| 05/15 | 3,283 | 3,478 | 3,178 | 3,414 | -2.26% | 4,871,200 | 1兆439億 | -13.83% | 32.15 | 1.51 |
| 05/14 | 3,722 | 3,800 | 3,470 | 3,493 | -7.08% | 2,388,400 | 1兆680億 | -12.7% | 32.9 | 1.55 |
| 05/13 | 3,779 | 3,809 | 3,738 | 3,759 | -0.48% | 1,118,500 | 1兆1494億 | -6.98% | 35.4 | 1.66 |
| 05/12 | 3,900 | 3,943 | 3,758 | 3,777 | -4.26% | 1,212,100 | 1兆1549億 | -7.27% | 35.57 | 1.67 |
| 05/11 | 3,977 | 4,035 | 3,924 | 3,945 | -1.91% | 1,131,600 | 1兆2062億 | -3.85% | 37.15 | 1.75 |
| 05/08 | 4,164 | 4,181 | 3,994 | 4,022 | -4.12% | 1,546,600 | 1兆2298億 | -2.38% | 37.88 | 1.78 |
| 05/07 | 3,924 | 4,223 | 3,907 | 4,195 | +9.36% | 2,679,500 | 1兆2827億 | +1.48% | 39.51 | 1.86 |
| 05/01 | 3,752 | 3,889 | 3,708 | 3,836 | +4.18% | 1,268,000 | 1兆1729億 | -7.37% | 36.13 | 1.7 |
| 04/30 | 3,800 | 3,834 | 3,658 | 3,682 | -5.42% | 1,433,800 | 1兆1258億 | -11.43% | 34.68 | 1.63 |
| 04/28 | 3,849 | 3,948 | 3,803 | 3,893 | +1.25% | 889,500 | 1兆1903億 | -6.91% | 36.66 | 1.72 |
| 04/27 | 3,743 | 3,876 | 3,732 | 3,845 | +2.4% | 775,400 | 1兆1757億 | -8.28% | 36.21 | 1.7 |
| 04/24 | 3,850 | 3,867 | 3,707 | 3,755 | -0.66% | 953,900 | 1兆1481億 | -10.68% | 35.36 | 1.66 |
| 04/23 | 3,940 | 3,980 | 3,687 | 3,780 | -5.48% | 1,334,500 | 1兆1558億 | -10.53% | 35.6 | 1.67 |
| 04/22 | 4,036 | 4,059 | 3,999 | 3,999 | -1.06% | 657,100 | 1兆2227億 | -5.88% | 37.66 | 1.77 |
| 04/21 | 4,060 | 4,093 | 3,981 | 4,042 | +0.05% | 773,900 | 1兆2359億 | -5.14% | 38.07 | 1.79 |
| 04/20 | 4,114 | 4,130 | 4,024 | 4,040 | -1.7% | 494,900 | 1兆2353億 | -5.32% | 38.05 | 1.79 |
| 04/17 | 4,169 | 4,201 | 4,106 | 4,110 | +0.51% | 930,000 | 1兆2567億 | -3.77% | 38.71 | 1.82 |
| 04/16 | 4,044 | 4,097 | 4,020 | 4,089 | +1.01% | 766,100 | 1兆2503億 | -4.33% | 38.51 | 1.81 |
| 04/15 | 3,990 | 4,058 | 3,988 | 4,048 | +1.53% | 889,000 | 1兆2377億 | -5.35% | 38.12 | 1.79 |
| 04/14 | 4,067 | 4,090 | 3,962 | 3,987 | -2.54% | 1,042,300 | 1兆2191億 | -6.85% | 37.55 | 1.77 |
| 04/13 | 4,140 | 4,198 | 4,083 | 4,091 | -1.26% | 692,500 | 1兆2509億 | -4.55% | 38.53 | 1.81 |
| 04/10 | 4,320 | 4,334 | 4,115 | 4,143 | -4.25% | 1,125,400 | 1兆2668億 | -3.45% | 39.02 | 1.83 |
| 04/09 | 4,497 | 4,522 | 4,327 | 4,327 | -2.92% | 791,900 | 1兆3230億 | +0.63% | 40.75 | 1.92 |
| 04/08 | 4,506 | 4,557 | 4,454 | 4,457 | +3.08% | 997,900 | 1兆3628億 | +3.48% | 41.98 | 1.97 |
| 04/07 | 4,399 | 4,464 | 4,322 | 4,324 | -1.39% | 586,500 | 1兆3221億 | +0.26% | 40.72 | 1.91 |
| 04/06 | 4,500 | 4,501 | 4,385 | 4,385 | -2.56% | 515,300 | 1兆3408億 | +1.41% | 41.3 | 1.94 |
| 04/03 | 4,559 | 4,575 | 4,463 | 4,500 | -1.32% | 566,900 | 1兆3759億 | +3.83% | 42.38 | 1.99 |
| 04/02 | 4,589 | 4,688 | 4,546 | 4,560 | +0.71% | 750,100 | 1兆3943億 | +5.12% | 42.95 | 2.02 |
| 04/01 | 4,449 | 4,528 | 4,377 | 4,528 | +3.59% | 781,600 | 1兆3845億 | +4.33% | 42.65 | 2 |
| 03/31 | 4,385 | 4,455 | 4,331 | 4,371 | +0.25% | 793,200 | 1兆3365億 | +0.67% | 28.59 | 1.95 |
| 03/30 | 4,235 | 4,370 | 4,180 | 4,360 | -0.46% | 1,114,300 | 1兆3331億 | +0.16% | 28.52 | 1.95 |
| 03/27 | 4,268 | 4,380 | 4,255 | 4,380 | +3.33% | 1,829,900 | 1兆3392億 | +0.34% | 28.65 | 1.96 |
| 03/26 | 4,271 | 4,295 | 4,210 | 4,239 | -1.14% | 842,100 | 1兆2961億 | -3.09% | 27.73 | 1.89 |
| 03/25 | 4,210 | 4,288 | 4,200 | 4,288 | +3.15% | 1,167,900 | 1兆3111億 | -2.17% | 28.05 | 1.92 |
| 03/24 | 4,213 | 4,250 | 4,147 | 4,157 | +0.34% | 709,700 | 1兆2711億 | -5.26% | 27.19 | 1.86 |
| 03/23 | 4,107 | 4,244 | 4,102 | 4,143 | -3.2% | 1,059,800 | 1兆2668億 | -5.84% | 27.1 | 1.85 |
| 03/19 | 4,371 | 4,434 | 4,280 | 4,280 | -2.46% | 1,303,700 | 1兆3087億 | -3.04% | 28 | 1.91 |
| 03/18 | 4,254 | 4,395 | 4,254 | 4,388 | +2.28% | 920,100 | 1兆3417億 | -0.66% | 28.7 | 1.96 |
| 03/17 | 4,183 | 4,297 | 4,183 | 4,290 | +2.53% | 734,000 | 1兆3117億 | -2.88% | 28.06 | 1.92 |
| 03/16 | 4,160 | 4,220 | 4,140 | 4,184 | +0.72% | 665,500 | 1兆2793億 | -5.36% | 27.37 | 1.87 |
| 03/13 | 4,130 | 4,279 | 4,130 | 4,154 | -0.38% | 970,500 | 1兆2701億 | -6.23% | 27.17 | 1.86 |
| 03/12 | 4,179 | 4,315 | 4,160 | 4,170 | -0.22% | 962,700 | 1兆2750億 | -5.98% | 27.28 | 1.86 |
| 03/11 | 4,160 | 4,225 | 4,154 | 4,179 | +1.56% | 685,600 | 1兆2778億 | -5.75% | 27.34 | 1.87 |
| 03/10 | 4,199 | 4,274 | 4,105 | 4,115 | -0.34% | 1,032,500 | 1兆2582億 | -7.15% | 26.92 | 1.84 |
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 |
| 2026年 3月期 | 5,871 10/7 | 2,962 4/7 | 15,313,400 11/21 | 1兆8990億 | 9580億9716万 | 1兆1110億 3/31 |
| 最新 | 3,339 2026/8/4 | 2,194,500 | 1兆209億 | |||
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。
