スター・マイカHD（2975）の時価総額の推移
- 2019年11月29日
- 328億4793万
- 2020年11月30日
- 251億5546万
- 2021年11月30日
- 229億1886万
- 2022年11月30日
- 239億5773万
- 2023年11月30日
- 202億8044万
- 2024年11月29日
- 224億9147万
- 2025年11月28日
- 428億5909万
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 1,532 | 1,542 | 1,513 | 1,527 | +0.13% | 176,200 | 530億7225万 | -0.78% | 8.64 | 1.55 |
| 07/08 | 1,531 | 1,542 | 1,518 | 1,525 | +0.59% | 132,200 | 530億274万 | -0.65% | 8.63 | 1.55 |
| 07/07 | 1,521 | 1,540 | 1,502 | 1,516 | -2.45% | 186,500 | 526億8994万 | -1.11% | 8.58 | 1.54 |
| 07/06 | 1,531 | 1,570 | 1,531 | 1,554 | +2.3% | 179,700 | 540億1066万 | +1.3% | 8.79 | 1.57 |
| 07/03 | 1,506 | 1,529 | 1,494 | 1,519 | +0.13% | 180,800 | 527億9421万 | -0.85% | 8.59 | 1.54 |
| 07/02 | 1,470 | 1,558 | 1,467 | 1,517 | +4.98% | 378,300 | 527億2470万 | -1.04% | 8.58 | 1.54 |
| 07/01 | 1,541 | 1,605 | 1,436 | 1,445 | -10.19% | 876,300 | 502億2227万 | -5.74% | 8.18 | 1.46 |
| 06/30 | 1,620 | 1,632 | 1,593 | 1,609 | -0.68% | 323,400 | 559億2224万 | +4.82% | 9.1 | 1.63 |
| 06/29 | 1,585 | 1,635 | 1,578 | 1,620 | +3.91% | 254,700 | 563億455万 | +5.74% | 9.17 | 1.64 |
| 06/26 | 1,556 | 1,583 | 1,552 | 1,559 | +0.32% | 99,200 | 541億8444万 | +2.1% | 8.82 | 1.58 |
| 06/25 | 1,557 | 1,566 | 1,528 | 1,554 | +1.9% | 117,700 | 540億1066万 | +1.97% | 8.79 | 1.57 |
| 06/24 | 1,554 | 1,569 | 1,520 | 1,525 | -1.74% | 87,000 | 530億274万 | 0% | 8.63 | 1.55 |
| 06/23 | 1,555 | 1,565 | 1,549 | 1,552 | -1.27% | 68,100 | 539億4115万 | +1.57% | 8.78 | 1.57 |
| 06/22 | 1,564 | 1,582 | 1,550 | 1,572 | +1.22% | 98,300 | 546億3627万 | +2.41% | 8.89 | 1.59 |
| 06/19 | 1,574 | 1,579 | 1,536 | 1,553 | -1.08% | 87,300 | 539億7591万 | +0.84% | 8.79 | 1.57 |
| 06/18 | 1,546 | 1,575 | 1,544 | 1,570 | +1.55% | 68,500 | 545億6676万 | +1.62% | 8.88 | 1.59 |
| 06/17 | 1,567 | 1,594 | 1,543 | 1,546 | -0.83% | 93,200 | 537億3262万 | -0.39% | 8.75 | 1.57 |
| 06/16 | 1,555 | 1,581 | 1,535 | 1,559 | -1.14% | 98,900 | 541億8444万 | +0.19% | 8.82 | 1.58 |
| 06/15 | 1,590 | 1,618 | 1,577 | 1,577 | +0.83% | 170,800 | 548億1005万 | +1.09% | 8.92 | 1.6 |
| 06/12 | 1,546 | 1,571 | 1,528 | 1,564 | +2.42% | 163,800 | 543億5822万 | +0.13% | 8.85 | 1.59 |
| 06/11 | 1,532 | 1,542 | 1,498 | 1,527 | -0.46% | 101,500 | 530億7225万 | -2.37% | 8.64 | 1.55 |
| 06/10 | 1,492 | 1,547 | 1,492 | 1,534 | +3.86% | 130,300 | 533億1555万 | -2.04% | 8.68 | 1.55 |
| 06/09 | 1,492 | 1,513 | 1,477 | 1,477 | -1.01% | 121,000 | 513億3446万 | -5.92% | 8.36 | 1.5 |
| 06/08 | 1,472 | 1,501 | 1,466 | 1,492 | +0.88% | 168,900 | 518億5580万 | -5.33% | 8.44 | 1.51 |
| 06/05 | 1,446 | 1,494 | 1,446 | 1,479 | +3.79% | 133,500 | 514億397万 | -6.57% | 8.37 | 1.5 |
| 06/04 | 1,458 | 1,465 | 1,421 | 1,425 | -3.85% | 132,600 | 495億2715万 | -10.32% | 8.06 | 1.44 |
| 06/03 | 1,516 | 1,530 | 1,482 | 1,482 | -3.01% | 176,700 | 515億824万 | -7.26% | 8.38 | 1.5 |
| 06/02 | 1,515 | 1,537 | 1,482 | 1,528 | +0.53% | 173,400 | 531億701万 | -4.92% | 8.64 | 1.55 |
| 06/01 | 1,543 | 1,561 | 1,520 | 1,520 | -2% | 239,500 | 528億2896万 | -5.82% | 8.6 | 1.54 |
| 05/29 | 1,510 | 1,578 | 1,507 | 1,551 | +3.88% | 203,600 | 539億640万 | -4.38% | 8.77 | 1.56 |
| 05/28 | 1,489 | 1,497 | 1,460 | 1,493 | -1.06% | 141,800 | 518億9055万 | -8.29% | 8.45 | 1.51 |
| 05/27 | 1,504 | 1,514 | 1,485 | 1,509 | -1.24% | 372,000 | 524億4665万 | -7.76% | 8.54 | 1.52 |
| 05/26 | 1,506 | 1,546 | 1,506 | 1,528 | +1.13% | 155,400 | 531億701万 | -7% | 8.64 | 1.54 |
| 05/25 | 1,500 | 1,523 | 1,489 | 1,511 | +1.82% | 295,500 | 525億1616万 | -8.26% | 8.55 | 1.52 |
| 05/22 | 1,547 | 1,547 | 1,467 | 1,484 | -5.18% | 416,400 | 515億7775万 | -10.28% | 8.4 | 1.5 |
| 05/21 | 1,619 | 1,639 | 1,564 | 1,565 | -2.98% | 205,700 | 543億9298万 | -6.06% | 8.85 | 1.58 |
| 05/20 | 1,701 | 1,701 | 1,592 | 1,613 | -5.78% | 244,600 | 560億6126万 | -3.76% | 9.13 | 1.63 |
| 05/19 | 1,717 | 1,747 | 1,698 | 1,712 | +1.36% | 173,300 | 595億210万 | +1.72% | 9.69 | 1.73 |
| 05/18 | 1,697 | 1,702 | 1,653 | 1,689 | -0.41% | 217,200 | 587億271万 | +0.06% | 9.56 | 1.7 |
| 05/15 | 1,770 | 1,775 | 1,670 | 1,696 | -2.58% | 219,400 | 589億4600万 | +0.36% | 9.6 | 1.71 |
| 05/14 | 1,664 | 1,760 | 1,637 | 1,741 | +5.52% | 373,500 | 605億1002万 | +2.9% | 9.85 | 1.76 |
| 05/13 | 1,656 | 1,680 | 1,650 | 1,650 | +0.55% | 112,900 | 573億4723万 | -2.42% | 9.33 | 1.66 |
| 05/12 | 1,643 | 1,664 | 1,627 | 1,641 | +0.49% | 131,200 | 570億3443万 | -3.07% | 9.28 | 1.65 |
| 05/11 | 1,602 | 1,638 | 1,600 | 1,633 | +1.43% | 122,000 | 567億5638万 | -3.71% | 9.24 | 1.65 |
| 05/08 | 1,596 | 1,610 | 1,574 | 1,610 | +1.26% | 123,400 | 559億5699万 | -4.96% | 9.11 | 1.62 |
| 05/07 | 1,598 | 1,612 | 1,553 | 1,590 | -1.79% | 228,000 | 552億6188万 | -6.08% | 9 | 1.6 |
| 05/01 | 1,637 | 1,639 | 1,590 | 1,619 | -1.1% | 172,500 | 562億6980万 | -4.54% | 9.16 | 1.63 |
| 04/30 | 1,674 | 1,682 | 1,631 | 1,637 | -2.44% | 125,200 | 568億9540万 | -3.59% | 9.26 | 1.65 |
| 04/28 | 1,628 | 1,678 | 1,616 | 1,678 | +3.64% | 188,900 | 583億2040万 | -1.24% | 9.49 | 1.69 |
| 04/27 | 1,646 | 1,646 | 1,610 | 1,619 | -2.29% | 248,000 | 562億6980万 | -4.54% | 9.16 | 1.63 |
| 04/24 | 1,697 | 1,698 | 1,638 | 1,657 | -2.36% | 153,500 | 575億9052万 | -2.07% | 9.37 | 1.67 |
| 04/23 | 1,699 | 1,719 | 1,680 | 1,697 | -0.12% | 138,400 | 589億8076万 | +0.35% | 9.6 | 1.71 |
| 04/22 | 1,703 | 1,710 | 1,684 | 1,699 | -1.05% | 118,000 | 590億5027万 | +0.53% | 9.61 | 1.71 |
| 04/21 | 1,742 | 1,745 | 1,706 | 1,717 | -0.17% | 147,200 | 596億7588万 | +1.72% | 9.71 | 1.73 |
| 04/20 | 1,696 | 1,723 | 1,683 | 1,720 | +2.2% | 152,200 | 597億8014万 | +2.08% | 9.73 | 1.73 |
| 04/17 | 1,682 | 1,730 | 1,666 | 1,683 | +0.54% | 231,700 | 584億9417万 | +0.12% | 9.52 | 1.7 |
| 04/16 | 1,650 | 1,698 | 1,632 | 1,674 | +2.07% | 333,100 | 581億8137万 | -0.36% | 9.47 | 1.69 |
| 04/15 | 1,667 | 1,688 | 1,604 | 1,640 | -2.38% | 717,600 | 569億9967万 | -2.38% | 9.28 | 1.65 |
| 04/14 | 1,795 | 1,795 | 1,636 | 1,680 | -6.2% | 749,100 | 583億8991万 | -0.06% | 9.5 | 1.69 |
| 04/13 | 1,795 | 1,806 | 1,779 | 1,791 | -0.94% | 183,300 | 622億4781万 | +6.73% | 10.13 | 1.81 |
| 04/10 | 1,799 | 1,811 | 1,787 | 1,808 | +1.06% | 175,400 | 628億3866万 | +8.07% | 10.23 | 1.82 |
| 04/09 | 1,830 | 1,842 | 1,789 | 1,789 | -2.72% | 220,900 | 621億7830万 | +7.38% | 10.12 | 1.8 |
| 04/08 | 1,828 | 1,846 | 1,806 | 1,839 | +5.21% | 277,500 | 639億1610万 | +10.92% | 10.4 | 1.85 |
| 04/07 | 1,748 | 1,785 | 1,730 | 1,748 | +0.4% | 206,300 | 607億5331万 | +5.94% | 9.89 | 1.76 |
| 04/06 | 1,720 | 1,763 | 1,720 | 1,741 | +1.75% | 244,700 | 605億1002万 | +5.77% | 9.85 | 1.76 |
| 04/03 | 1,679 | 1,719 | 1,677 | 1,711 | +0.41% | 185,700 | 594億6734万 | +4.14% | 9.68 | 1.72 |
| 04/02 | 1,687 | 1,735 | 1,673 | 1,704 | -0.99% | 302,100 | 592億2405万 | +3.97% | 9.64 | 1.72 |
| 04/01 | 1,686 | 1,726 | 1,648 | 1,721 | +9.83% | 600,200 | 598億1490万 | +5.26% | 9.74 | 1.73 |
| 03/31 | 1,584 | 1,620 | 1,567 | 1,567 | -2.18% | 357,700 | 544億6249万 | -3.75% | 8.87 | 1.58 |
| 03/30 | 1,564 | 1,622 | 1,547 | 1,602 | -3.2% | 273,900 | 556億7895万 | -1.66% | 9.06 | 1.61 |
| 03/27 | 1,661 | 1,663 | 1,643 | 1,655 | -0.9% | 137,500 | 575億2101万 | +1.53% | 9.36 | 1.67 |
| 03/26 | 1,654 | 1,691 | 1,641 | 1,670 | +0.54% | 216,000 | 580億4235万 | +2.64% | 9.45 | 1.68 |
| 03/25 | 1,638 | 1,663 | 1,632 | 1,661 | +3.94% | 229,000 | 577億2954万 | +2.28% | 9.4 | 1.67 |
| 03/24 | 1,575 | 1,614 | 1,561 | 1,598 | +4.04% | 182,100 | 555億3992万 | -1.48% | 9.04 | 1.61 |
| 03/23 | 1,583 | 1,585 | 1,528 | 1,536 | -5.36% | 196,300 | 533億8506万 | -5.24% | 8.69 | 1.55 |
| 03/19 | 1,649 | 1,649 | 1,622 | 1,623 | -3.57% | 123,400 | 564億882万 | -0.06% | 9.18 | 1.64 |
| 03/18 | 1,659 | 1,686 | 1,637 | 1,683 | +2.37% | 116,000 | 584億9417万 | +3.7% | 9.52 | 1.7 |
| 03/17 | 1,649 | 1,662 | 1,636 | 1,644 | +0.49% | 140,500 | 571億3869万 | +1.61% | 9.3 | 1.66 |
| 03/16 | 1,603 | 1,646 | 1,603 | 1,636 | +0.31% | 122,300 | 568億6065万 | +1.36% | 9.26 | 1.65 |
| 03/13 | 1,608 | 1,654 | 1,605 | 1,631 | -0.61% | 112,700 | 566億8687万 | +1.3% | 9.23 | 1.64 |
| 03/12 | 1,651 | 1,664 | 1,635 | 1,641 | -2.09% | 131,800 | 570億3443万 | +2.24% | 9.28 | 1.65 |
| 03/11 | 1,670 | 1,700 | 1,663 | 1,676 | +0.78% | 110,600 | 582億5088万 | +4.88% | 9.48 | 1.69 |
| 03/10 | 1,610 | 1,669 | 1,608 | 1,663 | +3.81% | 154,800 | 577億9906万 | +4.66% | 9.41 | 1.68 |
| 03/09 | 1,566 | 1,602 | 1,546 | 1,602 | -4.01% | 290,200 | 556億7895万 | +1.33% | 9.06 | 1.61 |
| 03/06 | 1,633 | 1,672 | 1,616 | 1,669 | +1.58% | 103,000 | 580億759万 | +6.04% | 9.44 | 1.68 |
| 03/05 | 1,620 | 1,659 | 1,610 | 1,643 | +4.19% | 166,000 | 571億394万 | +5.05% | 9.3 | 1.66 |
| 03/04 | 1,616 | 1,625 | 1,547 | 1,577 | -4.6% | 202,500 | 548億1005万 | +1.35% | 8.92 | 1.59 |
| 03/03 | 1,691 | 1,736 | 1,648 | 1,653 | +0.67% | 317,200 | 574億5150万 | +6.58% | 9.35 | 1.67 |
| 03/02 | 1,627 | 1,658 | 1,607 | 1,642 | -1.5% | 141,200 | 570億6918万 | +6.42% | 9.29 | 1.66 |
| 02/27 | 1,620 | 1,669 | 1,618 | 1,667 | +3.41% | 189,500 | 579億3808万 | +8.53% | 9.43 | 1.8 |
| 02/26 | 1,612 | 1,650 | 1,608 | 1,612 | +1.13% | 140,200 | 560億2651万 | +5.57% | 9.12 | 1.74 |
| 02/25 | 1,569 | 1,612 | 1,552 | 1,594 | +2.38% | 173,500 | 554億90万 | +4.73% | 9.02 | 1.72 |
| 02/24 | 1,586 | 1,586 | 1,545 | 1,557 | -2.44% | 208,900 | 541億1493万 | +2.5% | 8.81 | 1.68 |
| 02/20 | 1,590 | 1,596 | 1,551 | 1,596 | -1.78% | 120,000 | 554億7041万 | +5.14% | 9.03 | 1.72 |
| 02/19 | 1,581 | 1,628 | 1,580 | 1,625 | +2.78% | 162,200 | 564億7833万 | +7.12% | 9.19 | 1.75 |
| 02/18 | 1,597 | 1,597 | 1,581 | 1,581 | +0.13% | 82,100 | 549億4907万 | +4.43% | 8.94 | 1.71 |
| 02/17 | 1,630 | 1,630 | 1,568 | 1,579 | -1.93% | 229,600 | 548億7956万 | +4.71% | 8.93 | 1.7 |
| 02/16 | 1,600 | 1,630 | 1,585 | 1,610 | +1% | 324,100 | 559億5699万 | +7.26% | 9.11 | 1.74 |
| 02/13 | 1,610 | 1,614 | 1,551 | 1,594 | -0.99% | 315,000 | 554億90万 | +6.84% | 9.02 | 1.72 |
| 02/12 | 1,595 | 1,629 | 1,580 | 1,610 | +0.94% | 211,800 | 559億5699万 | +8.34% | 9.11 | 1.74 |
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 | |
| 2019年 11月期 | 1,009 2,018 9/26 | 617 1,234 6/3 | 776,400 388,200 6/7 | 367億8542万 | 224億9416万 | 328億4793万 11/29 |
| 2020年 11月期 | 899 1,798 1/10 | 476 952 3/17 | 532,600 266,300 11/27 | 327億7512万 | 173億5368万 | 251億5546万 11/30 |
| 2021年 11月期 | 798 1,595 9/30 | 504 1,007 5/18 | 1,935,800 967,900 8/27 | 303億9632万 | 185億4617万 | 229億1886万 11/30 |
| 2022年 11月期 | 897 1,793 4/4 | 568 1,135 3/8 | 1,782,800 891,400 4/4 | 344億9945万 | 216億2998万 | 239億5773万 11/30 |
| 2023年 11月期 | 731 12/15 | 571 8/17 | 1,096,100 1/24 | 248億5400万 | 194億1400万 | 202億8044万 11/30 |
| 2024年 11月期 | 710 7/2 | 494 8/5 | 967,500 7/2 | 241億4000万 | 167億9600万 | 224億9147万 11/29 |
| 2025年 11月期 | 1,311 10/1 | 664 12/2 | 1,288,200 10/1 | 455億6498万 | 225億7600万 | 428億5909万 11/28 |
| 最新 | 1,527 2026/7/9 | 176,200 | 530億7225万 | |||
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。
