- 29310
- 2026/09/25
- 時価
- 489億円
- PER
- -倍
- 2013年以降
- 赤字-1121.79倍
（2013-2025年） - PBR
- 1.48倍
- 2013年以降
- 1.68-88.38倍
（2013-2025年） - 配当 予
- 0%
- ROE
- -%
- ROA
- -%
- 資料
- Link
ユーグレナ（29310）の時価総額の推移
- 2013年9月30日
- 1118億5218万
- 2014年9月30日
- 1067億4798万
- 2015年9月30日
- 1439億8956万
- 2016年9月30日
- 1199億3946万
- 2017年9月29日
- 997億5403万
- 2018年9月28日
- 749億5002万
- 2019年9月30日
- 838億3323万
- 2020年9月30日
- 819億2523万
- 2021年12月30日
- 789億1043万
- 2022年12月30日
- 1108億2318万
- 2023年12月29日
- 816億3964万
- 2024年12月30日
- 566億239万
- 2025年12月30日
- 546億3137万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 349 | 353 | 347 | 351 | +1.15% | 469,400 | - | 0% | - | - |
| 09/24 | 350 | 354 | 347 | 347 | -0.86% | 493,500 | - | -1.14% | - | - |
| 09/18 | 354 | 355 | 349 | 350 | -0.57% | 412,000 | - | -0.28% | - | - |
| 09/17 | 349 | 354 | 349 | 352 | 0% | 323,800 | - | +0.28% | - | - |
| 09/16 | 354 | 354 | 348 | 352 | 0% | 376,700 | - | +0.28% | - | - |
| 09/15 | 349 | 354 | 346 | 352 | +1.73% | 584,300 | - | +0.28% | - | - |
| 09/14 | 339 | 348 | 339 | 346 | +2.37% | 536,600 | - | -1.7% | - | - |
| 09/11 | 341 | 343 | 338 | 338 | -2.31% | 1,001,600 | - | -3.98% | - | - |
| 09/10 | 342 | 346 | 341 | 346 | +0.87% | 514,500 | - | -1.7% | - | - |
| 09/09 | 347 | 349 | 343 | 343 | -1.15% | 433,800 | - | -2.28% | - | - |
| 09/08 | 345 | 348 | 342 | 347 | +0.58% | 598,600 | - | -1.14% | - | - |
| 09/07 | 349 | 351 | 343 | 345 | -1.71% | 441,300 | - | -1.43% | - | - |
| 09/04 | 345 | 353 | 344 | 351 | +1.45% | 584,800 | - | +0.29% | - | - |
| 09/03 | 351 | 352 | 344 | 346 | -0.29% | 508,200 | - | -1.14% | - | - |
| 09/02 | 346 | 351 | 342 | 347 | -0.57% | 729,300 | - | -0.86% | - | - |
| 09/01 | 353 | 353 | 348 | 349 | -1.41% | 748,200 | - | -0.29% | - | - |
| 08/31 | 354 | 356 | 351 | 354 | -0.28% | 482,100 | - | +1.14% | - | - |
| 08/28 | 358 | 360 | 354 | 355 | -1.11% | 604,300 | - | +1.72% | - | - |
| 08/27 | 359 | 360 | 355 | 359 | 0% | 633,700 | - | +2.87% | - | - |
| 08/26 | 359 | 360 | 355 | 359 | +0.28% | 453,900 | - | +3.16% | - | - |
| 08/25 | 358 | 360 | 355 | 358 | +0.56% | 614,100 | - | +3.17% | - | - |
| 08/24 | 361 | 362 | 356 | 356 | -1.11% | 555,000 | - | +2.59% | - | - |
| 08/21 | 358 | 362 | 357 | 360 | +0.56% | 696,900 | - | +4.05% | - | - |
| 08/20 | 359 | 359 | 354 | 358 | +1.99% | 682,100 | - | +3.47% | - | - |
| 08/19 | 353 | 354 | 347 | 351 | +0.57% | 614,700 | - | +1.45% | - | - |
| 08/18 | 350 | 354 | 348 | 349 | -1.13% | 546,900 | - | +0.87% | - | - |
| 08/17 | 359 | 360 | 352 | 353 | -0.84% | 605,500 | - | +2.02% | - | - |
| 08/14 | 354 | 358 | 349 | 356 | +1.14% | 679,400 | - | +3.19% | - | - |
| 08/13 | 357 | 357 | 348 | 352 | -0.85% | 1,073,400 | - | +2.03% | - | - |
| 08/12 | 366 | 366 | 354 | 355 | -3.53% | 1,014,700 | - | +2.9% | - | - |
| 08/10 | 356 | 373 | 348 | 368 | +8.24% | 2,472,600 | - | +6.67% | - | - |
| 08/07 | 337 | 347 | 334 | 340 | +1.49% | 1,241,500 | - | -0.87% | - | - |
| 08/06 | 333 | 338 | 333 | 335 | +0.9% | 899,100 | - | -2.33% | - | - |
| 08/05 | 336 | 339 | 332 | 332 | -0.6% | 993,400 | - | -2.92% | - | - |
| 08/04 | 340 | 340 | 334 | 334 | -0.89% | 744,700 | - | -2.34% | - | - |
| 08/03 | 337 | 340 | 333 | 337 | -1.17% | 567,500 | - | -1.46% | - | - |
| 07/31 | 340 | 342 | 337 | 341 | 0% | 698,000 | - | -0.29% | - | - |
| 07/30 | 344 | 346 | 340 | 341 | -1.45% | 1,168,900 | - | 0% | - | - |
| 07/29 | 349 | 353 | 342 | 346 | +0.58% | 906,800 | - | +1.76% | - | - |
| 07/28 | 354 | 355 | 342 | 344 | -1.71% | 647,900 | - | +1.47% | - | - |
| 07/27 | 343 | 352 | 342 | 350 | +2.94% | 735,800 | - | +3.55% | - | - |
| 07/24 | 340 | 342 | 338 | 340 | 0% | 486,100 | - | +0.59% | - | - |
| 07/23 | 342 | 345 | 339 | 340 | -0.87% | 440,300 | - | +0.59% | - | - |
| 07/22 | 342 | 346 | 340 | 343 | +0.29% | 553,100 | - | +1.48% | - | - |
| 07/21 | 348 | 351 | 341 | 342 | -0.87% | 757,700 | - | +1.48% | - | - |
| 07/17 | 348 | 350 | 343 | 345 | -0.86% | 682,300 | - | +2.37% | - | - |
| 07/16 | 352 | 356 | 348 | 348 | -0.85% | 589,800 | - | +3.26% | - | - |
| 07/15 | 352 | 354 | 347 | 351 | 0% | 482,600 | - | +4.15% | - | - |
| 07/14 | 357 | 361 | 351 | 351 | -1.13% | 593,600 | - | +4.15% | - | - |
| 07/13 | 350 | 358 | 350 | 355 | +2.9% | 758,000 | - | +5.65% | - | - |
| 07/10 | 344 | 348 | 342 | 345 | +0.29% | 543,700 | - | +2.68% | - | - |
| 07/09 | 345 | 347 | 341 | 344 | -0.86% | 524,100 | - | +2.38% | - | - |
| 07/08 | 351 | 352 | 345 | 347 | -0.86% | 640,000 | - | +3.27% | - | - |
| 07/07 | 343 | 351 | 342 | 350 | +1.74% | 675,300 | - | +4.17% | - | - |
| 07/06 | 336 | 346 | 335 | 344 | +2.69% | 906,000 | - | +2.38% | - | - |
| 07/03 | 337 | 338 | 332 | 335 | +0.9% | 818,600 | - | -0.59% | - | - |
| 07/02 | 329 | 336 | 329 | 332 | +2.15% | 1,052,500 | - | -1.78% | - | - |
| 07/01 | 333 | 333 | 323 | 325 | -2.11% | 573,900 | - | -4.41% | - | - |
| 06/30 | 337 | 338 | 328 | 332 | -0.6% | 804,800 | - | -2.64% | - | - |
| 06/29 | 322 | 334 | 321 | 334 | +4.38% | 1,043,700 | - | -2.34% | - | - |
| 06/26 | 322 | 324 | 318 | 320 | 0% | 720,000 | - | -6.71% | - | - |
| 06/25 | 322 | 328 | 319 | 320 | +0.31% | 1,137,500 | - | -7.25% | - | - |
| 06/24 | 322 | 324 | 318 | 319 | -0.62% | 733,900 | - | -8.07% | - | - |
| 06/23 | 327 | 327 | 319 | 321 | -2.13% | 1,043,800 | - | -7.76% | - | - |
| 06/22 | 335 | 340 | 328 | 328 | -2.38% | 876,800 | - | -6.29% | - | - |
| 06/19 | 337 | 340 | 332 | 336 | 0% | 1,057,800 | - | -4.27% | - | - |
| 06/18 | 338 | 340 | 332 | 336 | -0.88% | 914,800 | - | -4.55% | - | - |
| 06/17 | 337 | 347 | 335 | 339 | +1.5% | 995,200 | - | -4.51% | - | - |
| 06/16 | 338 | 339 | 332 | 334 | -1.18% | 1,084,100 | - | -6.44% | - | - |
| 06/15 | 340 | 343 | 336 | 338 | -0.59% | 1,195,500 | - | -6.11% | - | - |
| 06/12 | 346 | 347 | 340 | 340 | -1.16% | 841,700 | - | -6.34% | - | - |
| 06/11 | 348 | 349 | 338 | 344 | -0.58% | 989,800 | - | -5.75% | - | - |
| 06/10 | 345 | 347 | 338 | 346 | +1.47% | 1,100,100 | - | -5.98% | - | - |
| 06/09 | 348 | 349 | 341 | 341 | -1.73% | 715,200 | - | -7.84% | - | - |
| 06/08 | 345 | 349 | 342 | 347 | -0.57% | 730,300 | - | -6.72% | - | - |
| 06/05 | 344 | 354 | 344 | 349 | +1.16% | 793,800 | - | -6.93% | - | - |
| 06/04 | 349 | 350 | 344 | 345 | -1.99% | 927,000 | - | -8.49% | - | - |
| 06/03 | 352 | 354 | 346 | 352 | -0.85% | 943,600 | - | -7.37% | - | - |
| 06/02 | 355 | 355 | 349 | 355 | -0.56% | 1,043,200 | - | -7.07% | - | - |
| 06/01 | 372 | 372 | 353 | 357 | -4.03% | 1,449,900 | - | -7.03% | - | - |
| 05/29 | 369 | 375 | 365 | 372 | +1.92% | 858,600 | - | -3.63% | - | - |
| 05/28 | 362 | 370 | 360 | 365 | +0.27% | 799,800 | - | -5.68% | - | - |
| 05/27 | 361 | 365 | 357 | 364 | +1.68% | 919,300 | - | -6.43% | - | - |
| 05/26 | 351 | 363 | 350 | 358 | +0.56% | 1,142,000 | - | -8.44% | - | - |
| 05/25 | 364 | 365 | 351 | 356 | -1.66% | 1,196,700 | - | -9.41% | - | - |
| 05/22 | 363 | 364 | 360 | 362 | +0.56% | 595,400 | - | -8.35% | - | - |
| 05/21 | 355 | 364 | 352 | 360 | +2.56% | 1,350,000 | - | -9.32% | - | - |
| 05/20 | 370 | 373 | 348 | 351 | -4.1% | 2,172,900 | - | -12.03% | - | - |
| 05/19 | 356 | 370 | 354 | 366 | +2.23% | 1,786,800 | - | -8.73% | - | - |
| 05/18 | 375 | 377 | 358 | 358 | -5.04% | 2,825,600 | - | -11.17% | - | - |
| 05/15 | 376 | 378 | 362 | 377 | -5.04% | 3,607,900 | - | -6.91% | - | - |
| 05/14 | 398 | 400 | 394 | 397 | -1% | 955,000 | - | -2.46% | - | - |
| 05/13 | 400 | 404 | 398 | 401 | +0.25% | 556,100 | - | -1.47% | - | - |
| 05/12 | 401 | 403 | 399 | 400 | -0.99% | 530,400 | - | -1.72% | - | - |
| 05/11 | 401 | 407 | 399 | 404 | +0.75% | 730,100 | - | -0.98% | - | - |
| 05/08 | 408 | 409 | 401 | 401 | -1.72% | 529,600 | - | -1.72% | - | - |
| 05/07 | 406 | 410 | 405 | 408 | +1.49% | 637,500 | - | +0.25% | - | - |
| 05/01 | 401 | 403 | 397 | 402 | -0.25% | 884,400 | - | -0.99% | - | - |
| 04/30 | 408 | 408 | 401 | 403 | -1.47% | 643,300 | - | -0.49% | - | - |
| 04/28 | 409 | 410 | 402 | 409 | +0.49% | 663,700 | - | +1.24% | - | - |
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 9月期 | 3,302 16,510 5/1 | 148 3,690 12/21 | 55,382,500 2,215,300 1/23 | 1597億3425万 | 71億4015万 | 1118億5218万 9/30 |
| 2014年 9月期 | 1,750 6/23 | 918 4/11 | 28,672,200 6/19 | 1356億1677万 | 711億1314万 | 1067億4798万 9/30 |
| 2015年 9月期 | 2,177 2/23 | 1,206 10/16 | 27,978,400 2/23 | 1750億7499万 | 940億3821万 | 1439億8956万 9/30 |
| 2016年 9月期 | 2,015 12/2 | 1,268 6/24 | 17,181,500 12/2 | 1653億4730万 | 1047億3517万 | 1199億3946万 9/30 |
| 2017年 9月期 | 1,463 10/3 | 1,098 1/19 | 5,932,900 1/19 | 1208億8361万 | 910億9525万 | 997億5403万 9/29 |
| 2018年 9月期 | 1,194 10/2 | 761 8/8 7/12 | 1,964,700 2/14 | 1012億8945万 | 652億9004万 | 749億5002万 9/28 |
| 2019年 9月期 | 1,150 7/22 | 518 12/25 | 12,534,900 2/22 | 1068億5032万 | 473億4938万 | 838億3323万 9/30 |
| 2020年 9月期 | 1,050 2/5 | 498 3/17 | 11,797,900 2/5 | 975億7473万 | 462億7830万 | 819億2523万 9/30 |
| 2021年 12月期 | 1,295 3/16 | 691 12/29 12/28 | 20,029,900 3/16 | 1233億2008万 | 768億1286万 | 789億1043万 12/30 |
| 2022年 12月期 | 1,060 12/15 8/23 | 639 1/19 | 8,563,300 12/15 | 1198億5664万 | 710億6161万 | 1108億2318万 12/30 |
| 2023年 12月期 | 1,058 2/2 | 664 12/27 | 8,369,900 1/20 | 1196億6557万 | 777億8803万 | 816億3964万 12/29 |
| 2024年 12月期 | 720 1/11 | 393 12/23 | 13,192,900 7/5 | 843億4847万 | 536億991万 | 566億239万 12/30 |
| 2025年 12月期 | 541 2/18 | 381 1/17 | 10,414,100 7/28 | 737億9888万 | 519億7296万 | 546億3137万 12/30 |
| 最新 | 351 2026/9/25 | 469,400 | 489億7213万 | |||
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。
