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
03/06	472	483	462	476	+1.06%	16,500	30億8786万	-1.45%	-	1.73
03/05	460	474	460	471	+4.43%	35,600	30億5543万	-2.69%	-	1.71
03/04	461	464	438	451	-5.45%	129,800	29億2568万	-7.01%	-	1.64
03/03	488	490	472	477	-2.45%	54,400	30億9435万	-1.85%	-	1.73
03/02	486	493	482	489	-1.01%	39,200	31億7219万	+0.62%	-	1.78
02/27	480	498	478	494	+4.22%	46,200	32億463万	+1.65%	-	1.8
02/26	484	486	472	474	-0.63%	43,000	30億7489万	-2.47%	-	1.72
02/25	477	486	477	477	0%	40,900	30億9435万	-2.25%	-	1.73
02/24	479	480	463	477	0%	102,900	30億9435万	-2.85%	-	1.73
02/20	486	494	476	477	-1.85%	38,000	30億9435万	-2.85%	-	1.73
02/19	502	506	486	486	-3.76%	38,900	31億5273万	-1.02%	-	1.77
02/18	481	505	481	505	+4.99%	62,500	32億7599万	+3.06%	-	1.84
02/17	493	493	478	481	-1.23%	40,800	31億2030万	-1.43%	-	1.75
02/16	476	492	476	487	+2.53%	36,900	31億5922万	-0.2%	-	1.77
02/13	480	489	472	475	-1.04%	47,300	30億8137万	-2.46%	-	1.73
02/12	498	503	474	480	-3.23%	85,200	31億1381万	-1.23%	-	1.75
02/10	487	504	487	496	+1.43%	42,600	32億1760万	+2.06%	-	1.8
02/09	491	495	484	489	+0.2%	43,100	31億7219万	+0.82%	-	1.78
02/06	492	495	484	488	-1.61%	27,200	31億6571万	+0.62%	-	1.77
02/05	499	503	489	496	-0.4%	59,900	32億1760万	+2.06%	-	1.8
02/04	482	505	474	498	+3.32%	144,000	32億3058万	+2.05%	-	1.81
02/03	487	487	479	482	-0.62%	50,400	31億2678万	-2.03%	-	1.75
02/02	490	493	480	485	-1.62%	73,300	31億4625万	-2.41%	-	1.76
01/30	482	496	478	493	+2.28%	89,000	31億9814万	-1%	-	1.79
01/29	482	483	470	482	+0.21%	101,600	31億2678万	-2.82%	-	1.75
01/28	496	496	481	481	-2.83%	128,700	31億2030万	-2.83%	-	1.75
01/27	513	549	486	495	+3.34%	1,429,100	32億1112万	+0.2%	-	1.8
01/26	488	514	479	479	+0.21%	155,900	31億732万	-2.64%	-	1.74
01/23	481	487	475	478	-1.04%	91,400	31億84万	-3.04%	-	1.74
01/22	494	499	481	483	-2.23%	161,000	31億3327万	-2.03%	-	1.76
01/21	495	512	493	494	-5.9%	297,200	32億463万	0%	-	1.8
01/20	578	586	512	525	-5.91%	1,196,300	34億573万	+6.28%	-	1.91
01/19	472	558	463	558	+16.74%	3,128,300	36億1980万	+13.18%	-	2.03
01/16	487	487	469	478	-0.21%	62,900	31億84万	-2.45%	-	1.74
01/15	462	480	459	479	+4.59%	88,100	31億732万	-2.44%	-	1.74
01/14	463	467	458	458	-0.87%	36,800	29億7109万	-6.91%	-	1.67
01/13	473	477	460	462	-1.49%	52,300	29億9704万	-6.67%	-	1.68
01/09	465	476	461	469	+1.3%	43,000	30億4245万	-5.44%	-	1.71
01/08	467	473	461	463	-0.86%	75,700	30億353万	-6.84%	-	1.68
01/07	480	480	465	467	-2.51%	108,300	30億2948万	-6.41%	-	1.7
01/06	482	493	477	479	+0.84%	80,600	31億732万	-4.39%	-	1.74
01/05	488	488	471	475	-1.04%	90,000	30億8137万	-5.38%	-	1.73
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
12/25	730	793	601	601	-1.48%	2,425,700	38億9875万	+19.48%	-	2.19
12/24	610	610	610	610	+19.61%	12,700	39億5713万	+22.24%	-	2.22
12/23	510	510	510	510	+18.6%	15,500	33億842万	+2.82%	-	1.85
12/22	452	458	428	430	-6.32%	67,100	27億8945万	-13.48%	-	1.56
12/19	460	464	458	459	+0.22%	32,200	29億7758万	-8.38%	-	1.67
12/18	468	473	458	458	-1.29%	35,200	29億7109万	-9.31%	-	1.67
12/17	485	485	463	464	-5.31%	46,500	30億1002万	-8.84%	-	1.69
12/16	499	506	485	490	-0.41%	40,300	31億7868万	-4.48%	-	1.78
12/15	491	493	488	492	+0.2%	14,500	31億9166万	-4.65%	-	1.79
12/12	487	499	487	491	-0.41%	17,200	31億8517万	-5.21%	-	1.79
12/11	498	498	485	493	-1.4%	28,000	31億9814万	-5.37%	-	1.79
12/10	495	506	495	500	+0.6%	29,600	32億4355万	-4.58%	-	1.82
12/09	495	498	495	497	+0.4%	10,600	32億2409万	-5.51%	-	1.81
12/08	509	511	495	495	-4.07%	24,200	32億1112万	-6.25%	-	1.8
12/05	508	516	500	516	+1.18%	18,300	33億4735万	-2.64%	-	1.88
12/04	498	510	492	510	+2.62%	20,400	33億842万	-3.95%	-	1.85
12/03	503	503	490	497	-1.19%	23,500	32億2409万	-6.75%	-	1.81
12/02	512	512	499	503	-2.14%	31,100	32億6301万	-6.16%	-	1.83
12/01	521	521	513	514	-0.19%	23,600	33億3437万	-4.64%	-	1.87
11/28	507	515	506	515	+1.58%	21,500	33億4086万	-4.81%	-	1.87
11/27	507	515	506	507	-0.39%	17,300	32億8896万	-6.97%	-	1.84
11/26	507	512	503	509	+0.39%	28,300	33億194万	-7.12%	-	1.85
11/25	515	515	504	507	-0.59%	28,400	32億8896万	-7.99%	-	1.84
11/21	500	510	498	510	+0.99%	40,400	33億842万	-7.78%	-	1.85
11/20	513	522	500	505	0%	39,100	32億7599万	-9.34%	-	1.84
11/19	521	524	504	505	-4.17%	37,900	32億7599万	-9.82%	-	1.84
11/18	522	540	522	527	+1.15%	51,200	34億1870万	-6.89%	-	1.92
11/17	538	538	511	521	-3.16%	50,000	33億7978万	-9.08%	-	1.89
11/14	562	564	520	538	-4.27%	86,900	34億9006万	-7.4%	-	1.96
11/13	573	573	562	562	-1.23%	9,500	36億4575万	-4.26%	-	2.04
11/12	558	581	555	569	+2.34%	75,900	36億9116万	-4.05%	-	2.07
11/11	565	565	555	556	-1.24%	16,500	36億683万	-7.18%	-	2.02
11/10	550	568	550	563	+2.36%	22,200	36億5224万	-6.94%	-	2.05
11/07	555	562	544	550	-1.96%	15,300	35億6791万	-9.84%	-	2
11/06	558	563	550	561	+1.81%	21,100	36億3927万	-8.93%	-	2.04
11/05	557	557	540	551	-0.36%	34,100	35億7439万	-11.41%	-	2
11/04	560	560	547	553	-0.18%	29,300	35億8737万	-12.22%	-	2.01
10/31	545	558	545	554	+0.73%	13,900	35億9386万	-12.89%	-	2.01
10/30	545	553	543	550	+1.1%	18,100	35億6791万	-14.46%	-	2
10/29	557	558	544	544	-2.33%	55,700	35億2899万	-16.18%	-	1.98
10/28	568	568	553	557	-2.79%	56,400	36億1332万	-15.09%	-	2.03
10/27	571	583	570	573	+0.53%	37,000	37億1711万	-13.44%	-	2.08
10/24	580	582	570	570	-1.72%	33,500	36億9765万	-14.67%	-	2.07
10/23	587	587	575	580	-2.03%	33,600	37億6252万	-13.82%	-	2.11
10/22	584	592	581	592	+1.02%	33,300	38億4037万	-12.56%	-	2.15
10/21	592	600	582	586	-0.17%	23,600	38億144万	-13.95%	-	2.13
10/20	580	593	577	587	+2.44%	33,000	38億793万	-14.31%	-	2.13
10/17	599	599	573	573	-3.37%	46,300	37億1711万	-16.96%	-	2.08
10/16	581	598	572	593	+2.77%	79,300	38億4685万	-14.68%	-	2.16
10/15	567	585	567	577	-13.49%	175,300	37億4306万	-17.69%	-	2.1
10/14	685	690	666	667	-4.03%	66,400	43億2690万	-5.66%	-	2.43
10/10	722	722	695	695	-3.87%	27,100	45億854万	-1.84%	-	2.53
10/09	700	723	692	723	+3.73%	63,800	46億9018万	+1.97%	-	2.63
10/08	696	705	690	697	-1.69%	30,600	45億2151万	-1.69%	-	2.53
10/07	717	717	693	709	-0.98%	25,800	45億9936万	-0.14%	-	2.58

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	476 2026/3/6		16,500	30億8786万

130A Veritas In Silico

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート