スズケン（9987）の時価総額の推移
- 2010年3月31日
- 3095億1498万
- 2011年3月31日
- 2061億7108万
- 2012年3月30日
- 2397億5784万
- 2013年3月29日
- 3288億4028万
- 2014年3月31日
- 3601億3882万
- 2015年3月31日
- 3634億592万
- 2016年3月31日
- 3791億9065万
- 2017年3月31日
- 3526億7176万
- 2018年3月30日
- 4161億8780万
- 2019年3月29日
- 5850億5469万
- 2020年3月31日
- 3509億304万
- 2021年3月31日
- 3858億605万
- 2022年3月31日
- 3192億2857万
- 2023年3月31日
- 2767億3821万
- 2024年3月29日
- 3601億7536万
- 2025年3月31日
- 3560億1174万
- 2026年3月31日
- 4014億3061万
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 5,050 | 5,131 | 5,044 | 5,083 | -0.8% | 236,700 | 3668億2589万 | -4.96% | 13.75 | 0.83 |
| 06/01 | 5,255 | 5,255 | 5,119 | 5,124 | -3.05% | 219,000 | 3697億8475万 | -4.6% | 13.86 | 0.83 |
| 05/29 | 5,216 | 5,335 | 5,216 | 5,285 | +0.88% | 194,500 | 3814億367万 | -2.09% | 14.3 | 0.86 |
| 05/28 | 5,282 | 5,325 | 5,205 | 5,239 | -0.49% | 339,700 | 3780億8398万 | -3.38% | 14.17 | 0.85 |
| 05/27 | 5,215 | 5,287 | 5,138 | 5,265 | +0.73% | 252,800 | 3799億6032万 | -3.39% | 14.24 | 0.86 |
| 05/26 | 5,283 | 5,298 | 5,212 | 5,227 | -1.06% | 225,900 | 3772億1797万 | -4.63% | 14.14 | 0.85 |
| 05/25 | 5,398 | 5,417 | 5,201 | 5,283 | -1.27% | 201,900 | 3812億5933万 | -4.21% | 14.29 | 0.86 |
| 05/22 | 5,362 | 5,377 | 5,307 | 5,351 | +0.13% | 213,800 | 3861億6670万 | -3.45% | 14.48 | 0.87 |
| 05/21 | 5,350 | 5,425 | 5,315 | 5,344 | +0.72% | 155,600 | 3856億6153万 | -4.02% | 14.46 | 0.87 |
| 05/20 | 5,346 | 5,414 | 5,263 | 5,306 | -1.89% | 287,600 | 3829億1918万 | -5.17% | 14.36 | 0.86 |
| 05/19 | 5,342 | 5,430 | 5,293 | 5,408 | +2.58% | 243,400 | 3902億8023万 | -3.98% | 14.63 | 0.88 |
| 05/18 | 5,313 | 5,397 | 5,259 | 5,272 | -0.73% | 261,500 | 3804億6549万 | -6.94% | 14.26 | 0.86 |
| 05/15 | 5,119 | 5,311 | 5,048 | 5,311 | +5.82% | 354,300 | 3832億8002万 | -6.81% | 14.37 | 0.86 |
| 05/14 | 5,260 | 5,260 | 4,906 | 5,019 | -5.1% | 277,900 | 3622億719万 | -12.44% | 13.58 | 0.82 |
| 05/13 | 5,359 | 5,368 | 5,287 | 5,289 | -0.47% | 129,400 | 3816億9234万 | -8.43% | 14.31 | 0.86 |
| 05/12 | 5,400 | 5,409 | 5,286 | 5,314 | -1.04% | 113,000 | 3834億9652万 | -8.51% | 14.38 | 0.86 |
| 05/11 | 5,370 | 5,407 | 5,318 | 5,370 | -0.63% | 203,000 | 3875億3788万 | -8.05% | 14.53 | 0.87 |
| 05/08 | 5,411 | 5,426 | 5,327 | 5,404 | -1.01% | 269,500 | 3899億9157万 | -7.83% | 14.62 | 0.88 |
| 05/07 | 5,443 | 5,504 | 5,395 | 5,459 | -0.69% | 201,200 | 3939億6076万 | -7.19% | 14.77 | 0.89 |
| 05/01 | 5,532 | 5,532 | 5,446 | 5,497 | -0.95% | 99,700 | 3967億312万 | -6.89% | 14.87 | 0.89 |
| 04/30 | 5,561 | 5,587 | 5,511 | 5,550 | -0.2% | 209,000 | 4005億2798万 | -6.28% | 15.02 | 0.9 |
| 04/28 | 5,610 | 5,613 | 5,520 | 5,561 | -0.02% | 127,000 | 4013億2182万 | -6.33% | 15.05 | 0.9 |
| 04/27 | 5,543 | 5,587 | 5,510 | 5,562 | -0.5% | 166,200 | 4013億9398万 | -6.49% | 15.05 | 0.9 |
| 04/24 | 5,576 | 5,636 | 5,532 | 5,590 | +0.11% | 125,400 | 4034億1467万 | -6.1% | 15.12 | 0.91 |
| 04/23 | 5,590 | 5,622 | 5,539 | 5,584 | -1.22% | 158,300 | 4029億8166万 | -6.34% | 15.11 | 0.91 |
| 04/22 | 5,782 | 5,799 | 5,641 | 5,653 | -2.72% | 126,000 | 4079億6120万 | -5.39% | 15.29 | 0.92 |
| 04/21 | 5,865 | 5,907 | 5,782 | 5,811 | -1.12% | 86,800 | 4193億6362万 | -2.91% | 15.72 | 0.95 |
| 04/20 | 6,001 | 6,001 | 5,875 | 5,877 | -0.99% | 84,800 | 4241億2665万 | -1.82% | 15.9 | 0.96 |
| 04/17 | 5,998 | 6,033 | 5,936 | 5,936 | -1.93% | 128,600 | 4283億8452万 | -0.84% | 16.06 | 0.97 |
| 04/16 | 6,116 | 6,116 | 6,025 | 6,053 | -0.18% | 163,100 | 4368億2808万 | +1.12% | 16.38 | 0.98 |
| 04/15 | 5,988 | 6,078 | 5,970 | 6,064 | +1.61% | 209,600 | 4376億2192万 | +1.22% | 16.41 | 0.99 |
| 04/14 | 6,028 | 6,041 | 5,948 | 5,968 | -0.45% | 133,700 | 4306億9387万 | -0.48% | 16.15 | 0.97 |
| 04/13 | 6,032 | 6,066 | 5,964 | 5,995 | -0.61% | 180,700 | 4326億4238万 | -0.2% | 16.22 | 0.98 |
| 04/10 | 6,182 | 6,197 | 6,032 | 6,032 | -2.91% | 142,000 | 4353億1257万 | +0.18% | 16.32 | 0.98 |
| 04/09 | 6,245 | 6,301 | 6,213 | 6,213 | -0.58% | 197,800 | 4483億7483万 | +2.92% | 16.81 | 1.01 |
| 04/08 | 6,218 | 6,278 | 6,208 | 6,249 | +2.14% | 358,200 | 4509億7285万 | +3.41% | 16.91 | 1.02 |
| 04/07 | 6,175 | 6,175 | 6,071 | 6,118 | -0.1% | 137,700 | 4415億1895万 | +1.09% | 16.55 | 1 |
| 04/06 | 6,100 | 6,171 | 6,099 | 6,124 | +0.03% | 109,200 | 4419億5195万 | +0.89% | 16.57 | 1 |
| 04/03 | 6,135 | 6,153 | 6,080 | 6,122 | +0.36% | 108,100 | 4418億762万 | +0.53% | 16.56 | 1 |
| 04/02 | 6,080 | 6,168 | 6,077 | 6,100 | -0.16% | 151,600 | 4402億1994万 | -0.11% | 16.5 | 0.99 |
| 04/01 | 5,999 | 6,110 | 5,960 | 6,110 | +2.95% | 248,800 | 4409億4161万 | -0.24% | 16.53 | 0.99 |
| 03/31 | 5,885 | 5,974 | 5,810 | 5,935 | +0.87% | 224,000 | 4283億1235万 | -3.31% | 10.53 | 0.97 |
| 03/30 | 5,750 | 5,910 | 5,750 | 5,884 | -1.93% | 377,300 | 4246億3182万 | -4.36% | 10.57 | 0.97 |
| 03/27 | 6,000 | 6,002 | 5,957 | 6,000 | +0.84% | 314,800 | 4330億322万 | -2.82% | 10.78 | 0.99 |
| 03/26 | 5,940 | 5,968 | 5,927 | 5,950 | +0.34% | 240,000 | 4293億9486万 | -3.83% | 10.69 | 0.98 |
| 03/25 | 5,910 | 5,963 | 5,906 | 5,930 | +1.61% | 202,900 | 4279億5151万 | -4.32% | 10.65 | 0.98 |
| 03/24 | 5,800 | 5,844 | 5,771 | 5,836 | +2.71% | 256,800 | 4211億6780万 | -6.02% | 10.49 | 0.96 |
| 03/23 | 5,684 | 5,762 | 5,644 | 5,682 | -2.54% | 166,100 | 4100億5405万 | -8.74% | 10.21 | 0.94 |
| 03/19 | 5,850 | 5,906 | 5,830 | 5,830 | -1.35% | 420,800 | 4207億3479万 | -6.75% | 10.48 | 0.96 |
| 03/18 | 5,870 | 5,918 | 5,841 | 5,910 | +0.08% | 212,700 | 4265億817万 | -5.92% | 10.62 | 0.97 |
| 03/17 | 5,846 | 5,926 | 5,818 | 5,905 | +1.29% | 143,400 | 4261億4733万 | -6.37% | 10.61 | 0.97 |
| 03/16 | 5,870 | 5,898 | 5,819 | 5,830 | -0.77% | 246,600 | 4207億3479万 | -7.88% | 10.48 | 0.96 |
| 03/13 | 5,917 | 5,972 | 5,849 | 5,875 | -0.91% | 310,100 | 4239億8232万 | -7.51% | 10.56 | 0.97 |
| 03/12 | 6,059 | 6,093 | 5,917 | 5,929 | -4.12% | 162,000 | 4278億7935万 | -6.92% | 10.65 | 0.98 |
| 03/11 | 6,250 | 6,269 | 6,180 | 6,184 | -0.37% | 151,300 | 4462億8198万 | -3.15% | 11.11 | 1.02 |
| 03/10 | 6,312 | 6,312 | 6,207 | 6,207 | -0.4% | 165,100 | 4479億4183万 | -2.82% | 11.15 | 1.02 |
| 03/09 | 6,116 | 6,298 | 6,116 | 6,232 | -1.86% | 182,100 | 4497億4601万 | -2.44% | 11.2 | 1.03 |
| 03/06 | 6,351 | 6,374 | 6,287 | 6,350 | -1% | 232,000 | 4582億6174万 | -0.56% | 11.41 | 1.05 |
| 03/05 | 6,472 | 6,524 | 6,414 | 6,414 | +0.6% | 236,800 | 4628億8044万 | +0.58% | 11.52 | 1.06 |
| 03/04 | 6,450 | 6,459 | 6,292 | 6,376 | -1.29% | 224,600 | 4601億3809万 | +0.08% | 11.46 | 1.05 |
| 03/03 | 6,584 | 6,586 | 6,455 | 6,459 | -1.9% | 168,300 | 4661億2797万 | +1.43% | 11.61 | 1.06 |
| 03/02 | 6,538 | 6,612 | 6,512 | 6,584 | -0.33% | 259,900 | 4751億4887万 | +3.41% | 11.83 | 1.08 |
| 02/27 | 6,583 | 6,618 | 6,548 | 6,606 | +0.89% | 238,700 | 4767億3654万 | +3.88% | 11.87 | 1.09 |
| 02/26 | 6,555 | 6,596 | 6,541 | 6,548 | -0.11% | 174,600 | 4725億5085万 | +3.15% | 11.77 | 1.08 |
| 02/25 | 6,487 | 6,598 | 6,475 | 6,555 | +1.83% | 247,800 | 4730億5602万 | +3.41% | 11.78 | 1.08 |
| 02/24 | 6,378 | 6,437 | 6,307 | 6,437 | +2.53% | 265,800 | 4645億4029万 | +1.71% | 11.57 | 1.06 |
| 02/20 | 6,427 | 6,461 | 6,278 | 6,278 | -2.64% | 386,800 | 4530億6570万 | -0.7% | 11.28 | 1.03 |
| 02/19 | 6,326 | 6,461 | 6,283 | 6,448 | +1.93% | 146,100 | 4653億3413万 | +1.96% | 11.59 | 1.06 |
| 02/18 | 6,300 | 6,363 | 6,283 | 6,326 | +1.59% | 158,700 | 4565億2973万 | +0.09% | 11.37 | 1.04 |
| 02/17 | 6,223 | 6,293 | 6,200 | 6,227 | +0.08% | 137,700 | 4493億8517万 | -1.49% | 11.19 | 1.03 |
| 02/16 | 6,240 | 6,260 | 6,150 | 6,222 | -0.29% | 205,000 | 4490億2434万 | -1.64% | 11.18 | 1.03 |
| 02/13 | 6,367 | 6,407 | 6,169 | 6,240 | -1.42% | 225,100 | 4503億2335万 | -1.39% | 11.21 | 1.03 |
| 02/12 | 6,648 | 6,668 | 6,210 | 6,330 | -3.64% | 238,500 | 4568億1840万 | +0.02% | 11.37 | 1.04 |
| 02/10 | 6,560 | 6,615 | 6,511 | 6,569 | +0.29% | 157,800 | 4740億6636万 | +3.84% | 11.8 | 1.08 |
| 02/09 | 6,568 | 6,606 | 6,491 | 6,550 | +1.64% | 151,200 | 4726億9518万 | +3.77% | 11.77 | 1.08 |
| 02/06 | 6,430 | 6,454 | 6,383 | 6,444 | +0.72% | 122,000 | 4650億4546万 | +2.37% | 11.58 | 1.06 |
| 02/05 | 6,400 | 6,433 | 6,338 | 6,398 | +0.95% | 139,200 | 4617億2577万 | +1.83% | 11.5 | 1.05 |
| 02/04 | 6,309 | 6,373 | 6,294 | 6,338 | +0.46% | 130,200 | 4573億9573万 | +0.99% | 11.39 | 1.04 |
| 02/03 | 6,232 | 6,343 | 6,208 | 6,309 | +1.24% | 163,700 | 4553億289万 | +0.61% | 11.34 | 1.04 |
| 02/02 | 6,291 | 6,332 | 6,209 | 6,232 | +0.06% | 149,400 | 4497億4601万 | -0.54% | 11.2 | 1.03 |
| 01/30 | 6,183 | 6,239 | 6,160 | 6,228 | +0.83% | 179,600 | 4494億5734万 | -0.62% | 11.19 | 1.03 |
| 01/29 | 6,122 | 6,183 | 6,056 | 6,177 | +0.8% | 189,600 | 4457億7681万 | -1.44% | 11.1 | 1.02 |
| 01/28 | 6,188 | 6,261 | 6,126 | 6,128 | -2.09% | 159,200 | 4422億4062万 | -2.26% | 11.01 | 1.01 |
| 01/27 | 6,261 | 6,297 | 6,235 | 6,259 | -0.81% | 115,800 | 4516億9452万 | -0.22% | 11.25 | 1.03 |
| 01/26 | 6,354 | 6,358 | 6,277 | 6,310 | -1.71% | 116,600 | 4553億7505万 | +0.7% | 11.34 | 1.04 |
| 01/23 | 6,396 | 6,449 | 6,396 | 6,420 | +0.56% | 103,200 | 4633億1344万 | +2.54% | 11.54 | 1.06 |
| 01/22 | 6,389 | 6,434 | 6,358 | 6,384 | +0.49% | 169,300 | 4607億1543万 | +2.08% | 11.47 | 1.05 |
| 01/21 | 6,327 | 6,369 | 6,295 | 6,353 | +0.6% | 178,400 | 4584億7824万 | +1.68% | 11.41 | 1.05 |
| 01/20 | 6,297 | 6,339 | 6,251 | 6,315 | +0.21% | 104,500 | 4557億3589万 | +1.17% | 11.35 | 1.04 |
| 01/19 | 6,263 | 6,347 | 6,258 | 6,302 | +0.64% | 147,000 | 4547億9771万 | +1.09% | 11.32 | 1.04 |
| 01/16 | 6,303 | 6,303 | 6,114 | 6,262 | -0.93% | 140,200 | 4519億1103万 | +0.59% | 11.25 | 1.03 |
| 01/15 | 6,361 | 6,383 | 6,304 | 6,321 | -0.63% | 156,900 | 4561億6889万 | +1.69% | 11.36 | 1.04 |
| 01/14 | 6,371 | 6,383 | 6,300 | 6,361 | +0.14% | 171,100 | 4590億5558万 | +2.63% | 11.43 | 1.05 |
| 01/13 | 6,414 | 6,426 | 6,304 | 6,352 | +0.24% | 468,600 | 4584億607万 | +2.73% | 11.41 | 1.05 |
| 01/09 | 6,287 | 6,337 | 6,280 | 6,337 | +0.8% | 208,300 | 4573億2357万 | +2.72% | 11.39 | 1.04 |
| 01/08 | 6,280 | 6,310 | 6,257 | 6,287 | +0.43% | 204,300 | 4537億1521万 | +2.13% | 11.3 | 1.04 |
| 01/07 | 6,252 | 6,288 | 6,225 | 6,260 | +0.13% | 223,400 | 4517億6669万 | +1.89% | 11.25 | 1.03 |
| 01/06 | 6,217 | 6,253 | 6,189 | 6,252 | +0.58% | 214,100 | 4511億8935万 | +1.89% | 11.23 | 1.03 |
| 01/05 | 6,136 | 6,231 | 6,130 | 6,216 | +1.39% | 203,400 | 4485億9134万 | +1.44% | 11.17 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 6,195 | 6,195 | 6,124 | 6,131 | -0.39% | 103,000 | 4424億5712万 | +0.18% | 11.24 | 1.06 |
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 | 3,118 3,430 10/22 | 2,114 2,325 5/13 | 980,980 891,800 10/14 | - | - | 3095億1498万 3/31 |
| 2011年 3月期 | 3,386 3,725 4/26 | 1,541 1,695 3/15 | 1,302,290 1,183,900 11/8 | 3499億6002万 | 1592億4355万 | 2061億7108万 3/31 |
| 2012年 3月期 | 2,323 2,555 3/30 | 1,572 1,729 6/17 | 862,950 784,500 5/11 | 2400億3969万 | 1624億3782万 | 2397億5784万 3/30 |
| 2013年 3月期 | 3,182 3,500 3/29 | 2,082 2,290 5/30 | 827,860 752,600 5/31 | 3288億2150万 | 2151億4321万 | 3288億4028万 3/29 |
| 2014年 3月期 | 3,705 4,075 3/28 | 2,638 2,902 6/7 | 607,640 552,400 4/5 | 3828億4285万 | 2726億3999万 | 3601億3882万 3/31 |
| 2015年 3月期 | 3,805 3/31 | 2,515 2,766 10/15 | 984,170 894,700 11/25 | 3932億2423万 | 2598億6339万 | 3634億592万 3/31 |
| 2016年 3月期 | 5,000 12/2 11/24 | 3,450 2/12 | 930,200 1/14 | 5167億2041万 | 3565億3708万 | 3791億9065万 3/31 |
| 2017年 3月期 | 4,020 4/27 | 2,871 8/18 | 1,171,400 11/30 | 4154億4321万 | 2967億86万 | 3526億7176万 3/31 |
| 2018年 3月期 | 4,845 1/5 | 3,435 6/1 | 1,105,000 5/11 | 5007億208万 | 3549億8692万 | 4161億8780万 3/30 |
| 2019年 3月期 | 6,490 3/18 | 4,270 4/4 4/3 | 764,800 5/9 | 6707億309万 | 4412億7923万 | 5850億5469万 3/29 |
| 2020年 3月期 | 7,040 5/28 | 3,175 3/13 | 1,053,200 3/19 | 7275億4234万 | 3281億1746万 | 3509億304万 3/31 |
| 2021年 3月期 | 4,600 3/29 | 3,595 5/15 | 747,000 11/30 | 4753億8278万 | 3715億2197万 | 3858億605万 3/31 |
| 2022年 3月期 | 4,410 4/1 | 2,963 11/22 | 7,032,000 5/27 | 4557億4740万 | 3062億851万 | 3192億2857万 3/31 |
| 2023年 3月期 | 3,985 5/9 | 3,085 10/25 | 1,981,800 11/29 | 4118億2617万 | 3188億1649万 | 2767億3821万 3/31 |
| 2024年 3月期 | 5,137 11/24 | 3,360 4/3 | 2,119,700 10/30 | 4255億749万 | 2783億1519万 | 3601億7536万 3/29 |
| 2025年 3月期 | 5,549 7/30 | 4,358 4/19 | 943,300 10/30 | 4313億8409万 | 3387億9472万 | 3560億1174万 3/31 |
| 2026年 3月期 | 6,668 2/12 | 4,406 4/7 | 681,100 4/28 | 4812億1091万 | 3179億6870万 | 4014億3061万 3/31 |
| 最新 | 5,083 2026/6/2 | 236,700 | 3668億2589万 | |||
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。
