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
05/29	405	419	405	416	+2.72%	14,700	26億9863万	-4.59%	-	1.77
05/28	392	413	392	405	+3.05%	17,300	26億2728万	-7.74%	-	1.72
05/27	397	402	392	393	+0.51%	22,400	25億4943万	-11.09%	-	1.67
05/26	392	397	391	391	+0.26%	15,200	25億3646万	-12.33%	-	1.66
05/25	399	404	390	390	-2.26%	29,000	25億2997万	-13.33%	-	1.66
05/22	407	407	398	399	-0.75%	13,200	25億8835万	-12.11%	-	1.69
05/21	398	404	397	402	+0.5%	21,500	26億781万	-12.42%	-	1.71
05/20	406	409	400	400	-0.25%	11,600	25億9484万	-13.42%	-	1.7
05/19	400	407	394	401	+2.3%	15,600	26億133万	-13.76%	-	1.7
05/18	425	427	390	392	-9.26%	89,000	25億4294万	-16.06%	-	1.66
05/15	434	438	432	432	-0.92%	14,500	28億243万	-8.09%	-	1.83
05/14	447	453	435	436	-2.46%	17,400	28億2838万	-7.43%	-	1.85
05/13	452	454	446	447	-1.11%	10,600	28億9973万	-5.3%	-	1.9
05/12	455	463	452	452	-1.31%	15,300	29億3217万	-4.24%	-	1.92
05/11	464	467	448	458	-1.29%	26,300	29億7109万	-2.97%	-	1.95
05/08	463	470	463	464	-0.22%	5,500	30億1002万	-1.69%	-	1.97
05/07	468	468	462	465	-1.06%	15,500	30億1650万	-1.48%	-	1.97
05/01	459	478	455	470	+3.75%	32,800	30億4894万	-0.63%	-	2
04/30	478	478	450	453	-4.23%	30,900	29億3866万	-4.23%	-	1.92
04/28	465	473	463	473	+2.16%	27,800	30億6840万	-0.21%	-	2.01
04/27	469	469	461	463	-0.22%	12,500	30億353万	-2.11%	-	1.97
04/24	464	472	462	464	-1.07%	16,500	30億1002万	-1.9%	-	1.97
04/23	471	479	465	469	-2.09%	15,100	30億4245万	-0.85%	-	1.99
04/22	483	489	478	479	-0.62%	9,500	31億732万	+1.05%	-	2.03
04/21	484	484	475	482	-0.41%	18,400	31億2678万	+1.69%	-	2.05
04/20	492	499	483	484	-2.22%	16,200	31億3976万	+2.11%	-	2.06
04/17	498	503	492	495	-1%	9,800	32億1112万	+4.65%	-	2.1
04/16	492	517	484	500	+1.83%	59,800	32億4355万	+5.93%	-	2.12
04/15	485	492	478	491	+0.82%	20,400	31億8517万	+4.25%	-	2.09
04/14	482	496	473	487	-4.51%	73,400	31億5922万	+3.62%	-	2.07
04/13	473	515	460	510	+4.29%	107,500	33億842万	+8.74%	-	2.17
04/10	476	500	475	489	+6.3%	120,800	31億7219万	+4.49%	-	2.08
04/09	462	465	459	460	-0.43%	8,700	29億8407万	-1.5%	-	1.95
04/08	460	466	460	462	+0.43%	5,500	29億9704万	-0.86%	-	1.96
04/07	460	467	460	460	+0.44%	6,000	29億8407万	-1.5%	-	1.95
04/06	460	470	458	458	0%	8,000	29億7109万	-2.14%	-	1.95
04/03	457	465	456	458	+0.22%	6,300	29億7109万	-2.55%	-	1.95
04/02	462	465	456	457	-0.22%	10,900	29億6461万	-2.77%	-	1.94
04/01	473	473	456	458	+0.22%	27,100	29億7109万	-2.76%	-	1.95
03/31	455	461	455	457	-0.87%	9,100	29億6461万	-3.18%	-	1.94
03/30	458	463	451	461	-2.74%	12,300	29億9055万	-2.54%	-	1.96
03/27	472	478	472	474	0%	5,600	30億7489万	0%	-	2.01
03/26	474	478	469	474	+0.21%	11,300	30億7489万	-0.21%	-	2.01
03/25	463	476	463	473	+2.16%	10,100	30億6840万	-0.42%	-	2.01
03/24	462	470	458	463	+0.87%	12,700	30億353万	-2.73%	-	1.97
03/23	459	467	457	459	-3.37%	26,000	29億7758万	-3.57%	-	1.95
03/19	481	500	475	475	-3.06%	28,000	30億8137万	-0.42%	-	2.02
03/18	481	493	477	490	+1.87%	24,300	31億7868万	+2.51%	-	2.08
03/17	469	488	469	481	+2.56%	31,200	31億2030万	+0.63%	-	2.04
03/16	465	470	460	469	+0.43%	25,600	30億4245万	-1.88%	-	1.99
03/13	456	468	456	467	+0.65%	17,400	30億2948万	-2.51%	-	1.98
03/12	472	472	464	464	-1.69%	17,500	30億1002万	-3.33%	-	1.97
03/11	473	483	472	472	-0.21%	16,100	30億6191万	-1.87%	-	2
03/10	466	477	463	473	+3.28%	22,100	30億6840万	-1.87%	-	2.01
03/09	456	462	450	458	-3.78%	29,400	29億7109万	-4.98%	-	1.95
03/06	472	483	462	476	+1.06%	16,500	30億8786万	-1.45%	-	2.02
03/05	460	474	460	471	+4.43%	35,600	30億5543万	-2.69%	-	2
03/04	461	464	438	451	-5.45%	129,800	29億2568万	-7.01%	-	1.92
03/03	488	490	472	477	-2.45%	54,400	30億9435万	-1.85%	-	2.03
03/02	486	493	482	489	-1.01%	39,200	31億7219万	+0.62%	-	2.08
02/27	480	498	478	494	+4.22%	46,200	32億463万	+1.65%	-	2.1
02/26	484	486	472	474	-0.63%	43,000	30億7489万	-2.47%	-	2.01
02/25	477	486	477	477	0%	40,900	30億9435万	-2.25%	-	2.03
02/24	479	480	463	477	0%	102,900	30億9435万	-2.85%	-	2.03
02/20	486	494	476	477	-1.85%	38,000	30億9435万	-2.85%	-	2.03
02/19	502	506	486	486	-3.76%	38,900	31億5273万	-1.02%	-	2.06
02/18	481	505	481	505	+4.99%	62,500	32億7599万	+3.06%	-	2.14
02/17	493	493	478	481	-1.23%	40,800	31億2030万	-1.43%	-	2.04
02/16	476	492	476	487	+2.53%	36,900	31億5922万	-0.2%	-	2.07
02/13	480	489	472	475	-1.04%	47,300	30億8137万	-2.46%	-	2.02
02/12	498	503	474	480	-3.23%	85,200	31億1381万	-1.23%	-	2.04
02/10	487	504	487	496	+1.43%	42,600	32億1760万	+2.06%	-	2.11
02/09	491	495	484	489	+0.2%	43,100	31億7219万	+0.82%	-	2.08
02/06	492	495	484	488	-1.61%	27,200	31億6571万	+0.62%	-	2.07
02/05	499	503	489	496	-0.4%	59,900	32億1760万	+2.06%	-	2.11
02/04	482	505	474	498	+3.32%	144,000	32億3058万	+2.05%	-	2.11
02/03	487	487	479	482	-0.62%	50,400	31億2678万	-2.03%	-	2.05
02/02	490	493	480	485	-1.62%	73,300	31億4625万	-2.41%	-	2.06
01/30	482	496	478	493	+2.28%	89,000	31億9814万	-1%	-	2.09
01/29	482	483	470	482	+0.21%	101,600	31億2678万	-2.82%	-	2.05
01/28	496	496	481	481	-2.83%	128,700	31億2030万	-2.83%	-	2.04
01/27	513	549	486	495	+3.34%	1,429,100	32億1112万	+0.2%	-	2.1
01/26	488	514	479	479	+0.21%	155,900	31億732万	-2.64%	-	2.03
01/23	481	487	475	478	-1.04%	91,400	31億84万	-3.04%	-	2.03
01/22	494	499	481	483	-2.23%	161,000	31億3327万	-2.03%	-	2.05
01/21	495	512	493	494	-5.9%	297,200	32億463万	0%	-	2.1
01/20	578	586	512	525	-5.91%	1,196,300	34億573万	+6.28%	-	2.23
01/19	472	558	463	558	+16.74%	3,128,300	36億1980万	+13.18%	-	2.37
01/16	487	487	469	478	-0.21%	62,900	31億84万	-2.45%	-	2.03
01/15	462	480	459	479	+4.59%	88,100	31億732万	-2.44%	-	2.03
01/14	463	467	458	458	-0.87%	36,800	29億7109万	-6.91%	-	1.95
01/13	473	477	460	462	-1.49%	52,300	29億9704万	-6.67%	-	1.96
01/09	465	476	461	469	+1.3%	43,000	30億4245万	-5.44%	-	1.99
01/08	467	473	461	463	-0.86%	75,700	30億353万	-6.84%	-	1.97
01/07	480	480	465	467	-2.51%	108,300	30億2948万	-6.41%	-	1.98
01/06	482	493	477	479	+0.84%	80,600	31億732万	-4.39%	-	2.03
01/05	488	488	471	475	-1.04%	90,000	30億8137万	-5.38%	-	2.02
2025
12/30	509	513	478	480	-6.25%	337,100	31億1381万	-4.76%	-	1.75
12/29	560	584	512	512	-5.19%	584,500	33億2140万	+1.39%	-	1.86
12/26	621	622	525	540	-10.15%	1,139,100	35億304万	+6.93%	-	1.96

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 12月期	3,475 2/15	637 8/5	5,396,100 2/9	218億9706万	41億3229万	57億2163万 12/30
2025年 12月期	957 1/6	428 12/22	3,774,500 7/31	62億816万	27億7648万	31億1381万 12/30
最新	416 2026/5/29		14,700	26億9863万

Veritas In Silico（130A）の時価総額の推移

2025/12/26～2026/05/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート