プレミアムウォーター HD（2588）の時価総額の推移
- 2013年3月29日
- 50億9928万
- 2014年3月31日
- 49億7341万
- 2015年3月31日
- 47億2250万
- 2016年3月31日
- 41億5062万
- 2017年3月31日
- 158億9279万
- 2018年3月30日
- 224億1232万
- 2019年3月29日
- 476億1544万
- 2020年3月31日
- 472億4926万
- 2021年3月31日
- 989億476万
- 2022年3月31日
- 708億7919万
- 2023年3月31日
- 738億4012万
- 2024年3月29日
- 947億2278万
- 2025年3月31日
- 845億2402万
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 4,175 | 4,200 | 4,145 | 4,190 | +0.36% | 10,100 | 1291億9449万 | +4% | 19.67 | 4.36 |
| 03/25 | 4,145 | 4,195 | 4,100 | 4,175 | +2.96% | 15,400 | 1287億3198万 | +4.11% | 19.6 | 4.34 |
| 03/24 | 4,030 | 4,080 | 3,995 | 4,055 | +1.63% | 8,500 | 1250億3190万 | +1.71% | 19.03 | 4.22 |
| 03/23 | 4,025 | 4,050 | 3,980 | 3,990 | -2.44% | 12,600 | 1228億8764万 | +0.63% | 18.73 | 4.15 |
| 03/19 | 4,010 | 4,140 | 4,010 | 4,090 | +1.11% | 8,500 | 1259億6753万 | +3.7% | 19.2 | 4.25 |
| 03/18 | 4,035 | 4,060 | 4,010 | 4,045 | +1.25% | 5,100 | 1245億8158万 | +3.24% | 18.99 | 4.21 |
| 03/17 | 4,020 | 4,020 | 3,975 | 3,995 | -0.75% | 5,600 | 1230億4164万 | +2.67% | 18.75 | 4.15 |
| 03/16 | 3,965 | 4,040 | 3,950 | 4,025 | +1.26% | 9,000 | 1239億6560万 | +4.14% | 18.89 | 4.19 |
| 03/13 | 3,960 | 3,985 | 3,950 | 3,975 | +0.25% | 3,800 | 1224億2566万 | +3.57% | 18.66 | 4.13 |
| 03/12 | 3,985 | 3,995 | 3,955 | 3,965 | -0.5% | 3,800 | 1221億1767万 | +3.93% | 18.61 | 4.12 |
| 03/11 | 3,940 | 4,000 | 3,940 | 3,985 | +0.63% | 7,100 | 1227億3365万 | +5.15% | 18.71 | 4.14 |
| 03/10 | 4,000 | 4,000 | 3,940 | 3,960 | -1% | 7,000 | 1219億6367万 | +5.24% | 18.59 | 4.12 |
| 03/09 | 3,980 | 4,015 | 3,930 | 4,000 | -0.25% | 10,800 | 1231億9563万 | +7.01% | 18.78 | 4.16 |
| 03/06 | 4,000 | 4,050 | 4,000 | 4,010 | +0.12% | 3,700 | 1235億362万 | +8.06% | 18.82 | 4.17 |
| 03/05 | 4,000 | 4,060 | 3,990 | 4,005 | +1.26% | 9,200 | 1233億4963万 | +8.68% | 18.8 | 4.16 |
| 03/04 | 4,000 | 4,000 | 3,920 | 3,955 | -2.94% | 9,300 | 1218億968万 | +8.12% | 18.56 | 4.11 |
| 03/03 | 4,115 | 4,220 | 3,995 | 4,075 | 0% | 26,000 | 1255億555万 | +12.1% | 19.13 | 4.24 |
| 03/02 | 4,015 | 4,075 | 3,980 | 4,075 | +0.37% | 14,500 | 1255億555万 | +13.01% | 19.13 | 4.24 |
| 02/27 | 4,125 | 4,125 | 4,005 | 4,060 | -1.58% | 7,900 | 1250億4357万 | +13.47% | 19.06 | 4.22 |
| 02/26 | 4,300 | 4,300 | 4,000 | 4,125 | -4.73% | 21,900 | 1270億4549万 | +16.2% | 19.36 | 4.29 |
| 02/25 | 4,060 | 4,350 | 3,900 | 4,330 | +5.74% | 47,600 | 1333億5927万 | +23.01% | 20.33 | 4.5 |
| 02/24 | 3,930 | 4,100 | 3,880 | 4,095 | +5.81% | 15,200 | 1261億2153万 | +17.64% | 19.22 | 4.26 |
| 02/20 | 3,945 | 3,945 | 3,860 | 3,870 | -2.03% | 8,100 | 1191億238万 | +12.11% | 18.17 | 4.02 |
| 02/19 | 3,840 | 3,950 | 3,810 | 3,950 | +6.18% | 17,000 | 1215億6444万 | +15.09% | 18.54 | 4.11 |
| 02/18 | 3,855 | 3,870 | 3,700 | 3,720 | +0.13% | 19,500 | 1144億8600万 | +9.15% | 17.46 | 3.87 |
| 02/17 | 3,580 | 3,715 | 3,565 | 3,715 | +2.77% | 19,000 | 1143億3213万 | +9.46% | 17.44 | 3.86 |
| 02/16 | 3,530 | 3,685 | 3,500 | 3,615 | +3.73% | 30,100 | 1112億5454万 | +6.98% | 16.97 | 3.76 |
| 02/13 | 3,425 | 3,500 | 3,415 | 3,485 | +0.14% | 16,200 | 1072億5369万 | +3.47% | 16.36 | 3.62 |
| 02/12 | 3,490 | 3,490 | 3,400 | 3,480 | +1.02% | 12,100 | 1070億9981万 | +3.51% | 16.34 | 3.62 |
| 02/10 | 3,355 | 3,445 | 3,355 | 3,445 | +2.68% | 4,200 | 1060億2266万 | +2.62% | 16.17 | 3.58 |
| 02/09 | 3,395 | 3,395 | 3,355 | 3,355 | +0.3% | 3,600 | 1032億5283万 | +0.09% | 15.75 | 3.49 |
| 02/06 | 3,380 | 3,380 | 3,335 | 3,345 | -0.59% | 2,500 | 1029億4508万 | -0.12% | 15.7 | 3.48 |
| 02/05 | 3,380 | 3,385 | 3,320 | 3,365 | -0.59% | 9,600 | 1035億6059万 | +0.54% | 15.8 | 3.5 |
| 02/04 | 3,345 | 3,400 | 3,345 | 3,385 | +1.35% | 3,800 | 1041億7611万 | +1.23% | 15.89 | 3.52 |
| 02/03 | 3,340 | 3,345 | 3,320 | 3,340 | +0.6% | 2,500 | 1027億9120万 | +0.06% | 15.68 | 3.47 |
| 02/02 | 3,330 | 3,345 | 3,305 | 3,320 | -0.45% | 5,500 | 1021億7568万 | -0.45% | 15.58 | 3.45 |
| 01/30 | 3,365 | 3,365 | 3,335 | 3,335 | +0.15% | 1,100 | 1026億3732万 | +0.03% | 15.65 | 3.47 |
| 01/29 | 3,370 | 3,370 | 3,330 | 3,330 | -0.6% | 2,900 | 1024億8344万 | 0% | 15.63 | 3.46 |
| 01/28 | 3,335 | 3,350 | 3,330 | 3,350 | +0.45% | 2,000 | 1030億9896万 | +0.78% | 15.72 | 3.48 |
| 01/27 | 3,365 | 3,375 | 3,330 | 3,335 | -0.89% | 3,900 | 1026億3732万 | +0.48% | 15.65 | 3.47 |
| 01/26 | 3,355 | 3,380 | 3,350 | 3,365 | +0.45% | 2,100 | 1035億6059万 | +1.57% | 15.8 | 3.5 |
| 01/23 | 3,420 | 3,420 | 3,340 | 3,350 | -1.33% | 13,000 | 1030億9896万 | +1.27% | 15.72 | 3.48 |
| 01/22 | 3,375 | 3,400 | 3,375 | 3,395 | +1.34% | 3,400 | 1044億8387万 | +2.69% | 15.94 | 3.53 |
| 01/21 | 3,365 | 3,380 | 3,350 | 3,350 | -0.45% | 4,500 | 1003億9755万 | +1.45% | 15.72 | 3.48 |
| 01/20 | 3,400 | 3,400 | 3,365 | 3,365 | 0% | 5,400 | 1008億4709万 | +1.82% | 15.8 | 3.5 |
| 01/19 | 3,365 | 3,375 | 3,360 | 3,365 | +0.15% | 2,600 | 1008億4709万 | +1.66% | 15.8 | 3.5 |
| 01/16 | 3,350 | 3,375 | 3,350 | 3,360 | -0.3% | 3,400 | 1006億9724万 | +1.39% | 15.77 | 3.49 |
| 01/15 | 3,360 | 3,380 | 3,360 | 3,370 | +0.3% | 2,500 | 1009億9694万 | +1.6% | 15.82 | 3.5 |
| 01/14 | 3,395 | 3,395 | 3,360 | 3,360 | -0.15% | 3,600 | 1006億9724万 | +1.24% | 15.77 | 3.49 |
| 01/13 | 3,425 | 3,425 | 3,365 | 3,365 | +0.3% | 7,300 | 1008億4709万 | +1.39% | 15.8 | 3.5 |
| 01/09 | 3,350 | 3,365 | 3,345 | 3,355 | +0.75% | 1,700 | 1005億4740万 | +1.05% | 15.75 | 3.49 |
| 01/08 | 3,370 | 3,370 | 3,330 | 3,330 | -0.45% | 3,100 | 997億9816万 | +0.27% | 15.63 | 3.46 |
| 01/07 | 3,335 | 3,355 | 3,315 | 3,345 | 0% | 4,200 | 1002億4770万 | +0.66% | 15.7 | 3.48 |
| 01/06 | 3,355 | 3,360 | 3,340 | 3,345 | +0.9% | 3,500 | 1002億4770万 | +0.63% | 15.7 | 3.48 |
| 01/05 | 3,340 | 3,340 | 3,310 | 3,315 | +0.76% | 5,800 | 993億4862万 | -0.27% | 15.56 | 3.45 |
| 2025 | ||||||||||
| 12/30 | 3,300 | 3,310 | 3,280 | 3,290 | -0.3% | 5,500 | 985億9938万 | -1.05% | 15.44 | 3.33 |
| 12/29 | 3,270 | 3,310 | 3,265 | 3,300 | +0.92% | 10,600 | 988億9908万 | -0.81% | 15.49 | 3.34 |
| 12/26 | 3,245 | 3,270 | 3,240 | 3,270 | +0.46% | 7,700 | 980億 | -1.77% | 15.35 | 3.3 |
| 12/25 | 3,335 | 3,335 | 3,200 | 3,255 | -0.31% | 18,200 | 975億5045万 | -2.31% | 15.28 | 3.29 |
| 12/24 | 3,280 | 3,300 | 3,260 | 3,265 | -0.46% | 10,400 | 978億5015万 | -2.1% | 15.33 | 3.3 |
| 12/23 | 3,250 | 3,285 | 3,250 | 3,280 | +1.08% | 8,800 | 982億9969万 | -1.68% | 15.4 | 3.31 |
| 12/22 | 3,200 | 3,260 | 3,170 | 3,245 | +1.88% | 15,600 | 972億4979万 | -2.79% | 15.23 | 3.28 |
| 12/19 | 3,225 | 3,235 | 3,170 | 3,185 | -0.93% | 17,800 | 954億5164万 | -4.67% | 14.95 | 3.22 |
| 12/18 | 3,185 | 3,215 | 3,170 | 3,215 | +0.94% | 12,000 | 963億5071万 | -3.92% | 15.09 | 3.25 |
| 12/17 | 3,245 | 3,245 | 3,165 | 3,185 | -1.85% | 19,100 | 954億5164万 | -5.04% | 14.95 | 3.22 |
| 12/16 | 3,300 | 3,300 | 3,240 | 3,245 | -1.67% | 19,800 | 972億4979万 | -3.51% | 15.23 | 3.28 |
| 12/15 | 3,310 | 3,325 | 3,255 | 3,300 | 0% | 20,300 | 988億9809万 | -2.16% | 15.49 | 3.34 |
| 12/12 | 3,360 | 3,360 | 3,270 | 3,300 | -3.65% | 30,800 | 988億9809万 | -2.22% | 15.49 | 3.34 |
| 12/11 | 3,470 | 3,500 | 3,360 | 3,425 | -1.3% | 19,500 | 1026億4423万 | +1.48% | 16.08 | 3.46 |
| 12/10 | 3,470 | 3,470 | 3,450 | 3,470 | 0% | 1,700 | 1039億9284万 | +3% | 16.29 | 3.51 |
| 12/09 | 3,450 | 3,470 | 3,420 | 3,470 | +0.58% | 2,300 | 1039億9284万 | +3.21% | 16.29 | 3.51 |
| 12/08 | 3,400 | 3,480 | 3,400 | 3,450 | +1.47% | 4,200 | 1033億9346万 | +2.8% | 16.19 | 3.49 |
| 12/05 | 3,400 | 3,460 | 3,375 | 3,400 | +0.59% | 6,400 | 1018億9500万 | +1.46% | 15.96 | 3.44 |
| 12/04 | 3,380 | 3,410 | 3,380 | 3,380 | 0% | 2,800 | 1012億9562万 | +1.02% | 15.87 | 3.42 |
| 12/03 | 3,385 | 3,390 | 3,380 | 3,380 | -0.15% | 2,200 | 1012億9562万 | +1.02% | 15.87 | 3.42 |
| 12/02 | 3,390 | 3,395 | 3,380 | 3,385 | +0.15% | 2,800 | 1014億4546万 | +1.14% | 15.89 | 3.42 |
| 12/01 | 3,360 | 3,385 | 3,360 | 3,380 | +0.45% | 2,600 | 1012億9562万 | +0.96% | 15.87 | 3.42 |
| 11/28 | 3,355 | 3,380 | 3,355 | 3,365 | +0.3% | 2,600 | 1008億4608万 | +0.42% | 15.8 | 3.4 |
| 11/27 | 3,375 | 3,380 | 3,330 | 3,355 | +0.75% | 2,900 | 1005億4639万 | +0.06% | 15.75 | 3.39 |
| 11/26 | 3,365 | 3,370 | 3,330 | 3,330 | -0.3% | 3,700 | 997億9716万 | -0.75% | 15.63 | 3.37 |
| 11/25 | 3,395 | 3,395 | 3,340 | 3,340 | -0.6% | 11,000 | 1000億9685万 | -0.51% | 15.68 | 3.38 |
| 11/21 | 3,360 | 3,370 | 3,345 | 3,360 | +0.45% | 5,200 | 1006億9623万 | 0% | 15.77 | 3.4 |
| 11/20 | 3,370 | 3,370 | 3,310 | 3,345 | +0.9% | 3,300 | 1002億4569万 | -0.54% | 15.7 | 3.38 |
| 11/19 | 3,355 | 3,355 | 3,315 | 3,315 | +0.3% | 3,500 | 993億4663万 | -1.49% | 15.56 | 3.35 |
| 11/18 | 3,355 | 3,355 | 3,305 | 3,305 | -0.45% | 2,100 | 990億4694万 | -1.81% | 15.51 | 3.34 |
| 11/17 | 3,305 | 3,320 | 3,305 | 3,320 | +0.15% | 3,400 | 994億9647万 | -1.45% | 15.58 | 3.36 |
| 11/14 | 3,310 | 3,360 | 3,310 | 3,315 | -0.15% | 8,200 | 993億4663万 | -1.72% | 15.56 | 3.35 |
| 11/13 | 3,405 | 3,420 | 3,310 | 3,320 | -2.92% | 16,500 | 994億9647万 | -1.69% | 15.58 | 3.36 |
| 11/12 | 3,430 | 3,430 | 3,380 | 3,420 | +0.59% | 2,300 | 1024億9336万 | +1.21% | 16.05 | 3.46 |
| 11/11 | 3,435 | 3,440 | 3,335 | 3,400 | -2.86% | 8,400 | 1018億9398万 | +0.65% | 15.96 | 3.44 |
| 11/10 | 3,400 | 3,500 | 3,400 | 3,500 | +4.32% | 7,000 | 1048億9086万 | +3.73% | 16.43 | 3.54 |
| 11/07 | 3,330 | 3,355 | 3,290 | 3,355 | +1.98% | 3,600 | 1005億4538万 | -0.36% | 15.75 | 3.39 |
| 11/06 | 3,280 | 3,325 | 3,280 | 3,290 | +0.61% | 1,300 | 985億9741万 | -2.23% | 15.44 | 3.33 |
| 11/05 | 3,335 | 3,335 | 3,270 | 3,270 | -0.91% | 3,600 | 979億9803万 | -2.88% | 15.35 | 3.3 |
| 11/04 | 3,310 | 3,325 | 3,300 | 3,300 | -0.3% | 3,700 | 988億9710万 | -2.02% | 15.49 | 3.34 |
| 10/31 | 3,320 | 3,345 | 3,305 | 3,310 | -1.05% | 4,000 | 991億9679万 | -1.9% | 15.54 | 3.35 |
| 10/30 | 3,285 | 3,360 | 3,280 | 3,345 | +2.14% | 4,900 | 1002億4569万 | -1.06% | 15.7 | 3.38 |
| 10/29 | 3,400 | 3,400 | 3,275 | 3,275 | -2.82% | 4,500 | 981億4788万 | -3.36% | 15.37 | 3.31 |
| 10/28 | 3,405 | 3,415 | 3,370 | 3,370 | -1.32% | 3,700 | 1009億9492万 | -0.82% | 15.82 | 3.41 |
| 10/27 | 3,420 | 3,435 | 3,400 | 3,415 | +0.15% | 5,600 | 1023億4351万 | +0.32% | 16.03 | 3.45 |
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 | |
| 2013年 3月期 | 1,210 3,630 3/18 | 707 2,120 3/26 | 1,525,500 508,500 3/18 | 72億2733万 | 42億2092万 | 50億9928万 3/29 |
| 2014年 3月期 | 1,427 4,280 5/21 | 520 12/25 | 913,200 304,400 5/15 | 85億2148万 | 31億596万 | 49億7341万 3/31 |
| 2015年 3月期 | 667 4/8 | 450 10/17 | 721,300 12/29 | 54億1163万 | 36億5778万 | 47億2250万 3/31 |
| 2016年 3月期 | 613 4/2 | 423 8/25 | 28,000 8/24 | 49億8270万 | 34億3831万 | 41億5062万 3/31 |
| 2017年 3月期 | 650 2/28 2/27 | 455 11/9 | 199,400 6/13 | 172億4608万 | 120億6019万 | 158億9279万 3/31 |
| 2018年 3月期 | 1,580 9/1 | 520 4/7 | 954,600 8/30 | 425億3925万 | 137億8308万 | 224億1232万 3/30 |
| 2019年 3月期 | 2,050 9/26 | 825 4/4 | 43,700 6/6 | 556億3011万 | 222億7754万 | 476億1544万 3/29 |
| 2020年 3月期 | 2,380 8/5 | 1,511 6/5 | 55,700 8/5 | 653億2186万 | 414億2069万 | 472億4926万 3/31 |
| 2021年 3月期 | 4,645 11/6 | 1,583 4/6 | 139,400 8/7 | 1293億570万 | 435億1691万 | 989億476万 3/31 |
| 2022年 3月期 | 3,780 7/13 | 2,300 3/9 | 81,500 11/30 | 1097億8708万 | 669億9187万 | 708億7919万 3/31 |
| 2023年 3月期 | 2,924 6/29 | 2,272 12/21 | 98,900 3/10 | 857億8762万 | 668億6239万 | 738億4012万 3/31 |
| 2024年 3月期 | 3,590 1/24 | 2,410 4/28 | 97,700 1/25 | 1064億5205万 | 712億6416万 | 947億2278万 3/29 |
| 2025年 3月期 | 3,350 11/21 | 2,350 8/5 | 108,000 11/21 | 999億3287万 | 700億8971万 | 845億2402万 3/31 |
| 最新 | 4,190 2026/3/26 | 10,100 | 1291億9449万 | |||
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。
