黒田グループ（287A）の時価総額の推移
- 2025年3月31日
- 405億3973万
- 2026年3月31日
- 403億2748万
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 959 | 963 | 946 | 951 | -0.11% | 499,500 | 424億9446万 | -0.94% | 9.85 | 0.98 |
| 05/14 | 950 | 961 | 948 | 952 | +0.21% | 361,800 | 425億3914万 | -0.94% | 9.86 | 0.98 |
| 05/13 | 955 | 956 | 950 | 950 | -0.52% | 265,000 | 424億4978万 | -1.14% | 9.84 | 0.98 |
| 05/12 | 964 | 969 | 950 | 955 | -0.31% | 326,300 | 426億7320万 | -0.73% | 9.89 | 0.99 |
| 05/11 | 961 | 967 | 955 | 958 | 0% | 285,800 | 428億725万 | -0.42% | 9.92 | 0.99 |
| 05/08 | 940 | 958 | 937 | 958 | +1.91% | 429,100 | 428億725万 | -0.42% | 9.92 | 0.99 |
| 05/07 | 950 | 953 | 940 | 940 | -0.42% | 439,400 | 420億294万 | -2.29% | 9.73 | 0.97 |
| 05/01 | 945 | 945 | 928 | 944 | +0.21% | 442,800 | 421億8167万 | -2.18% | 9.77 | 0.97 |
| 04/30 | 950 | 951 | 941 | 942 | -0.84% | 305,900 | 420億9230万 | -2.69% | 9.75 | 0.97 |
| 04/28 | 947 | 952 | 946 | 950 | +0.42% | 201,400 | 424億4978万 | -2.16% | 9.84 | 0.98 |
| 04/27 | 948 | 954 | 946 | 946 | -0.21% | 222,800 | 422億7104万 | -2.77% | 9.79 | 0.98 |
| 04/24 | 958 | 959 | 944 | 948 | -0.94% | 367,800 | 423億6041万 | -2.77% | 9.82 | 0.98 |
| 04/23 | 960 | 962 | 949 | 957 | -0.31% | 495,700 | 427億6256万 | -2.15% | 9.91 | 0.99 |
| 04/22 | 959 | 961 | 955 | 960 | -0.1% | 280,200 | 428億9662万 | -2.24% | 9.94 | 0.99 |
| 04/21 | 969 | 970 | 959 | 961 | -0.62% | 371,600 | 429億4130万 | -2.34% | 9.95 | 0.99 |
| 04/20 | 975 | 975 | 964 | 967 | -0.51% | 311,000 | 432億940万 | -2.03% | 10.01 | 1 |
| 04/17 | 977 | 979 | 969 | 972 | -0.21% | 188,200 | 434億3282万 | -1.82% | 10.06 | 1 |
| 04/16 | 967 | 978 | 967 | 974 | +1.04% | 287,100 | 435億2219万 | -2.01% | 10.08 | 1.01 |
| 04/15 | 971 | 977 | 958 | 964 | -0.52% | 575,400 | 430億7535万 | -3.41% | 9.98 | 0.99 |
| 04/14 | 975 | 979 | 966 | 969 | +0.1% | 291,000 | 432億9877万 | -3.39% | 10.03 | 1 |
| 04/13 | 965 | 974 | 963 | 968 | -0.31% | 259,700 | 432億5409万 | -3.78% | 10.02 | 1 |
| 04/10 | 986 | 990 | 971 | 971 | -1.02% | 254,000 | 433億8814万 | -3.96% | 10.05 | 1 |
| 04/09 | 998 | 998 | 976 | 981 | -1.41% | 248,700 | 438億3498万 | -3.44% | 10.16 | 1.01 |
| 04/08 | 985 | 995 | 981 | 995 | +2.58% | 351,700 | 444億6056万 | -2.36% | 10.3 | 1.03 |
| 04/07 | 970 | 977 | 963 | 970 | +0.21% | 286,000 | 433億4346万 | -5.09% | 10.04 | 1 |
| 04/06 | 962 | 970 | 961 | 968 | +0.62% | 232,700 | 432億5409万 | -5.84% | 10.02 | 1 |
| 04/03 | 965 | 973 | 960 | 962 | +0.42% | 311,000 | 429億8598万 | -6.96% | 9.96 | 0.99 |
| 04/02 | 979 | 988 | 956 | 958 | -1.44% | 330,500 | 428億725万 | -7.88% | 9.92 | 0.99 |
| 04/01 | 965 | 974 | 956 | 972 | +2.32% | 457,600 | 434億3282万 | -6.99% | 10.06 | 1 |
| 03/31 | 950 | 967 | 940 | 950 | -0.84% | 507,900 | 424億4978万 | -9.52% | 11.45 | 0.98 |
| 03/30 | 951 | 970 | 950 | 958 | -5.62% | 653,600 | 428億725万 | -9.11% | 11.55 | 0.99 |
| 03/27 | 1,003 | 1,021 | 999 | 1,015 | +0.4% | 820,600 | 453億5423万 | -4.15% | 12.24 | 1.05 |
| 03/26 | 1,023 | 1,024 | 1,006 | 1,011 | -0.88% | 452,500 | 451億7550万 | -4.8% | 12.19 | 1.04 |
| 03/25 | 1,020 | 1,025 | 1,014 | 1,020 | +1.19% | 398,900 | 455億7765万 | -4.14% | 12.3 | 1.05 |
| 03/24 | 1,025 | 1,025 | 1,001 | 1,008 | +1.1% | 389,400 | 450億4145万 | -5.35% | 12.15 | 1.04 |
| 03/23 | 1,000 | 1,004 | 987 | 997 | -2.06% | 840,000 | 445億4992万 | -6.47% | 12.02 | 1.03 |
| 03/19 | 1,035 | 1,038 | 1,018 | 1,018 | -3.05% | 557,100 | 454億8829万 | -4.68% | 12.27 | 1.05 |
| 03/18 | 1,040 | 1,050 | 1,036 | 1,050 | +1.94% | 290,000 | 469億1817万 | -1.78% | 12.66 | 1.08 |
| 03/17 | 1,040 | 1,043 | 1,028 | 1,030 | -0.1% | 258,200 | 460億2449万 | -3.47% | 12.42 | 1.06 |
| 03/16 | 1,040 | 1,042 | 1,025 | 1,031 | -1.34% | 441,200 | 460億6918万 | -3.37% | 12.43 | 1.06 |
| 03/13 | 1,037 | 1,054 | 1,032 | 1,045 | -0.85% | 472,600 | 466億9475万 | -1.97% | 12.6 | 1.08 |
| 03/12 | 1,084 | 1,086 | 1,052 | 1,054 | -3.3% | 432,600 | 470億9691万 | -0.94% | 12.71 | 1.09 |
| 03/11 | 1,092 | 1,105 | 1,088 | 1,090 | +0.93% | 383,900 | 487億553万 | +2.73% | 13.14 | 1.12 |
| 03/10 | 1,080 | 1,088 | 1,069 | 1,080 | +2.08% | 314,600 | 482億5869万 | +2.18% | 13.02 | 1.11 |
| 03/09 | 1,047 | 1,059 | 1,030 | 1,058 | -3.2% | 868,000 | 472億7565万 | +0.47% | 12.76 | 1.09 |
| 03/06 | 1,077 | 1,096 | 1,070 | 1,093 | +0.18% | 371,500 | 488億3959万 | +4.1% | 13.18 | 1.13 |
| 03/05 | 1,081 | 1,098 | 1,073 | 1,091 | +4.8% | 556,000 | 487億5022万 | +4.3% | 13.15 | 1.13 |
| 03/04 | 1,050 | 1,075 | 1,022 | 1,041 | -3.61% | 1,129,400 | 465億1602万 | -0.1% | 12.55 | 1.07 |
| 03/03 | 1,116 | 1,119 | 1,078 | 1,080 | -3.23% | 779,800 | 482億5869万 | +3.85% | 13.02 | 1.11 |
| 03/02 | 1,100 | 1,128 | 1,086 | 1,116 | -0.62% | 821,900 | 498億6732万 | +7.62% | 13.45 | 1.15 |
| 02/27 | 1,102 | 1,124 | 1,098 | 1,123 | +1.91% | 460,000 | 501億8010万 | +8.92% | 13.54 | 1.16 |
| 02/26 | 1,100 | 1,104 | 1,089 | 1,102 | +0.55% | 423,600 | 492億4174万 | +7.51% | 13.29 | 1.14 |
| 02/25 | 1,099 | 1,108 | 1,089 | 1,096 | +0.92% | 692,300 | 489億7364万 | +7.56% | 13.21 | 1.13 |
| 02/24 | 1,062 | 1,093 | 1,052 | 1,086 | +2.16% | 595,100 | 485億2680万 | +7.21% | 13.09 | 1.12 |
| 02/20 | 1,081 | 1,085 | 1,059 | 1,063 | -1.67% | 541,400 | 474億9907万 | +5.35% | 12.82 | 1.1 |
| 02/19 | 1,076 | 1,081 | 1,063 | 1,081 | +0.28% | 550,400 | 483億338万 | +7.56% | 13.03 | 1.12 |
| 02/18 | 1,080 | 1,088 | 1,069 | 1,078 | 0% | 707,600 | 481億6933万 | +7.91% | 13 | 1.11 |
| 02/17 | 1,055 | 1,080 | 1,044 | 1,078 | +2.86% | 822,000 | 481億6933万 | +8.45% | 13 | 1.11 |
| 02/16 | 1,029 | 1,075 | 1,028 | 1,048 | +1.85% | 1,265,900 | 468億2881万 | +5.86% | 12.63 | 1.08 |
| 02/13 | 1,045 | 1,045 | 1,023 | 1,029 | -1.53% | 780,200 | 459億7981万 | +4.36% | 12.41 | 1.06 |
| 02/12 | 1,034 | 1,050 | 1,034 | 1,045 | +1.26% | 548,100 | 466億9475万 | +6.42% | 12.6 | 1.08 |
| 02/10 | 1,017 | 1,036 | 1,017 | 1,032 | +1.57% | 556,000 | 461億1386万 | +5.52% | 12.44 | 1.06 |
| 02/09 | 1,025 | 1,027 | 1,011 | 1,016 | +0.4% | 624,600 | 453億9892万 | +4.31% | 12.25 | 1.05 |
| 02/06 | 1,002 | 1,012 | 995 | 1,012 | +1% | 464,500 | 452億2018万 | +4.22% | 12.2 | 1.04 |
| 02/05 | 1,010 | 1,015 | 1,001 | 1,002 | -0.6% | 438,800 | 447億7334万 | +3.51% | 12.08 | 1.03 |
| 02/04 | 991 | 1,008 | 987 | 1,008 | +2.13% | 766,000 | 450億4145万 | +4.56% | 12.15 | 1.04 |
| 02/03 | 985 | 992 | 981 | 987 | +1.23% | 505,800 | 441億308万 | +2.81% | 11.9 | 1.02 |
| 02/02 | 992 | 1,002 | 974 | 975 | -1.32% | 1,014,000 | 435億6688万 | +1.88% | 11.75 | 1.01 |
| 01/30 | 981 | 992 | 978 | 988 | +0.41% | 609,900 | 441億4777万 | +3.56% | 11.91 | 1.02 |
| 01/29 | 985 | 987 | 977 | 984 | -0.1% | 470,100 | 439億6903万 | +3.58% | 11.86 | 1.02 |
| 01/28 | 995 | 995 | 979 | 985 | -1.2% | 657,600 | 440億1372万 | +4.12% | 11.88 | 1.02 |
| 01/27 | 988 | 999 | 980 | 997 | +1.12% | 508,900 | 445億4992万 | +5.84% | 12.02 | 1.03 |
| 01/26 | 995 | 995 | 978 | 986 | -1.4% | 473,000 | 440億5840万 | +5.12% | 11.89 | 1.02 |
| 01/23 | 989 | 1,002 | 986 | 1,000 | +1.52% | 716,400 | 446億8398万 | +7.07% | 12.06 | 1.03 |
| 01/22 | 957 | 986 | 957 | 985 | +3.47% | 1,106,000 | 440億1372万 | +6.03% | 11.88 | 1.02 |
| 01/21 | 954 | 955 | 938 | 952 | -0.21% | 1,003,900 | 425億3914万 | +2.92% | 11.48 | 0.98 |
| 01/20 | 966 | 967 | 954 | 954 | -1.04% | 542,400 | 426億2851万 | +3.47% | 11.5 | 0.98 |
| 01/19 | 970 | 970 | 955 | 964 | -0.41% | 571,100 | 430億7535万 | +4.9% | 11.62 | 0.99 |
| 01/16 | 959 | 968 | 950 | 968 | +0.94% | 575,100 | 432億5409万 | +5.79% | 11.67 | 1 |
| 01/15 | 948 | 959 | 946 | 959 | +1.16% | 495,400 | 428億5193万 | +5.15% | 11.56 | 0.99 |
| 01/14 | 952 | 955 | 948 | 948 | -0.73% | 833,600 | 423億6041万 | +4.29% | 11.43 | 0.98 |
| 01/13 | 969 | 970 | 952 | 955 | -0.73% | 951,100 | 426億7320万 | +5.41% | 11.51 | 0.99 |
| 01/09 | 949 | 967 | 948 | 962 | +1.69% | 714,300 | 429億8598万 | +6.65% | 11.6 | 0.99 |
| 01/08 | 939 | 946 | 935 | 946 | +0.75% | 620,600 | 422億7104万 | +5.35% | 11.41 | 0.98 |
| 01/07 | 937 | 940 | 931 | 939 | -0.21% | 571,600 | 419億5825万 | +4.92% | 11.32 | 0.97 |
| 01/06 | 935 | 943 | 933 | 941 | +0.97% | 420,800 | 420億4762万 | +5.38% | 11.34 | 0.97 |
| 01/05 | 943 | 948 | 930 | 932 | -0.64% | 698,800 | 416億4546万 | +4.72% | 11.24 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 938 | 943 | 931 | 938 | +0.11% | 499,800 | 419億1357万 | +5.75% | 11.31 | 1.01 |
| 12/29 | 918 | 937 | 915 | 937 | +2.63% | 826,700 | 418億6888万 | +5.88% | 11.3 | 1.01 |
| 12/26 | 907 | 913 | 906 | 913 | +0.55% | 586,500 | 407億9647万 | +3.51% | 11.01 | 0.98 |
| 12/25 | 901 | 908 | 899 | 908 | +1% | 520,300 | 405億7305万 | +3.06% | 10.95 | 0.98 |
| 12/24 | 903 | 907 | 897 | 899 | -0.44% | 374,000 | 401億7089万 | +2.28% | 10.84 | 0.97 |
| 12/23 | 899 | 903 | 898 | 903 | +0.44% | 294,000 | 403億4963万 | +2.85% | 10.89 | 0.97 |
| 12/22 | 893 | 899 | 891 | 899 | +1.01% | 580,000 | 401億7089万 | +2.51% | 10.84 | 0.97 |
| 12/19 | 888 | 894 | 885 | 890 | +0.91% | 560,200 | 397億6874万 | +1.6% | 10.73 | 0.96 |
| 12/18 | 883 | 887 | 882 | 882 | -0.11% | 236,800 | 394億1127万 | +0.8% | 10.63 | 0.95 |
| 12/17 | 884 | 884 | 878 | 883 | +0.11% | 264,500 | 394億5595万 | +1.03% | 10.65 | 0.95 |
| 12/16 | 886 | 889 | 882 | 882 | -0.34% | 342,900 | 394億1127万 | +1.03% | 10.63 | 0.95 |
| 12/15 | 877 | 885 | 875 | 885 | +0.91% | 542,500 | 395億4532万 | +1.37% | 10.67 | 0.95 |
| 12/12 | 882 | 885 | 872 | 877 | 0% | 542,400 | 391億8785万 | +0.57% | 10.57 | 0.95 |
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 | |
| 2025年 3月期 | 1,151 2/21 | 854 12/17 | 14,854,500 12/17 | 535億9979万 | 397億6908万 | 405億3973万 3/31 |
| 2026年 3月期 | 1,128 3/2 | 733 4/7 | 4,740,200 7/24 | 504億352万 | 327億5335万 | 403億2748万 3/31 |
| 最新 | 951 2026/5/15 | 499,500 | 424億9446万 | |||
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。
