visumo（303A）の時価総額の推移
- 2025年3月31日
- 19億219万
- 2026年3月31日
- 15億5853万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 790 | 803 | 774 | 803 | +1.13% | 4,300 | 16億4671万 | +0.25% | 78.41 | 2.4 |
| 05/07 | 817 | 821 | 771 | 794 | -1% | 10,000 | 16億2825万 | -0.5% | 77.54 | 2.37 |
| 05/01 | 785 | 802 | 785 | 802 | +0.88% | 1,000 | 16億4466万 | +0.75% | 78.32 | 2.39 |
| 04/30 | 778 | 795 | 778 | 795 | +0.25% | 1,700 | 16億3030万 | +0.25% | 77.63 | 2.37 |
| 04/28 | 787 | 793 | 787 | 793 | +0.76% | 1,000 | 16億2620万 | +0.13% | 77.44 | 2.37 |
| 04/27 | 775 | 789 | 756 | 787 | -2.24% | 7,200 | 16億1390万 | -0.38% | 76.85 | 2.35 |
| 04/24 | 808 | 808 | 787 | 805 | -0.12% | 5,300 | 16億5081万 | +2.29% | 78.61 | 2.4 |
| 04/23 | 806 | 814 | 802 | 806 | -0.12% | 1,600 | 16億5286万 | +2.68% | 78.71 | 2.41 |
| 04/22 | 814 | 821 | 807 | 807 | +1% | 2,600 | 16億5491万 | +3.07% | 78.81 | 2.41 |
| 04/21 | 808 | 812 | 799 | 799 | -0.13% | 1,700 | 16億3850万 | +2.3% | 78.02 | 2.39 |
| 04/20 | 821 | 826 | 800 | 800 | -0.74% | 1,900 | 16億4056万 | +2.56% | 78.12 | 2.39 |
| 04/17 | 786 | 808 | 786 | 806 | +1.26% | 3,300 | 16億5286万 | +3.73% | 78.71 | 2.41 |
| 04/16 | 810 | 825 | 796 | 796 | -1.49% | 1,600 | 16億3235万 | +2.71% | 77.73 | 2.38 |
| 04/15 | 813 | 825 | 808 | 808 | -2.06% | 1,500 | 16億5696万 | +4.39% | 78.9 | 2.41 |
| 04/14 | 795 | 825 | 795 | 825 | +3.13% | 2,800 | 16億9182万 | +6.87% | 80.56 | 2.46 |
| 04/13 | 795 | 808 | 795 | 800 | 0% | 1,400 | 16億4056万 | +4.03% | 78.12 | 2.39 |
| 04/10 | 796 | 808 | 792 | 800 | +0.25% | 2,800 | 16億4056万 | +4.17% | 78.12 | 2.39 |
| 04/09 | 793 | 802 | 793 | 798 | -0.62% | 1,900 | 16億3645万 | +4.04% | 77.93 | 2.38 |
| 04/08 | 813 | 813 | 799 | 803 | -1.23% | 6,400 | 16億4671万 | +4.83% | 78.41 | 2.4 |
| 04/07 | 798 | 813 | 798 | 813 | +0.49% | 800 | 16億6721万 | +6.27% | 79.39 | 2.43 |
| 04/06 | 810 | 810 | 800 | 809 | +1.13% | 1,200 | 16億5901万 | +5.75% | 79 | 2.42 |
| 04/03 | 815 | 815 | 786 | 800 | -1.84% | 4,500 | 16億4056万 | +4.3% | 78.12 | 2.39 |
| 04/02 | 802 | 815 | 800 | 815 | +0.87% | 1,400 | 16億7132万 | +6.12% | 79.59 | 2.43 |
| 04/01 | 770 | 808 | 770 | 808 | +6.32% | 6,400 | 16億5696万 | +5.07% | 78.9 | 2.41 |
| 03/31 | 753 | 761 | 740 | 760 | +5.12% | 1,700 | 15億5853万 | -1.3% | 21.65 | 2.27 |
| 03/30 | 721 | 723 | 720 | 723 | -2.56% | 1,900 | 14億8265万 | -6.59% | 20.59 | 2.16 |
| 03/27 | 736 | 750 | 736 | 742 | +0.82% | 2,000 | 15億2161万 | -4.87% | 21.13 | 2.22 |
| 03/26 | 743 | 750 | 736 | 736 | -2.13% | 2,800 | 15億931万 | -6.36% | 20.96 | 2.2 |
| 03/25 | 758 | 758 | 741 | 752 | +0.8% | 1,400 | 15億4212万 | -5.05% | 21.42 | 2.25 |
| 03/24 | 745 | 746 | 731 | 746 | +2.47% | 3,800 | 15億2982万 | -6.52% | 21.25 | 2.23 |
| 03/23 | 740 | 749 | 720 | 728 | -2.02% | 5,300 | 14億9290万 | -9.34% | 20.73 | 2.17 |
| 03/19 | 770 | 770 | 743 | 743 | -3.51% | 9,000 | 15億2367万 | -8.27% | 21.16 | 2.22 |
| 03/18 | 765 | 774 | 760 | 770 | +1.99% | 6,100 | 15億7903万 | -5.75% | 21.93 | 2.3 |
| 03/17 | 757 | 765 | 755 | 755 | +0.13% | 2,900 | 15億4827万 | -8.15% | 21.5 | 2.25 |
| 03/16 | 742 | 754 | 740 | 754 | +1.21% | 5,200 | 15億4622万 | -8.83% | 21.48 | 2.25 |
| 03/13 | 748 | 757 | 745 | 745 | -1.59% | 3,300 | 15億2777万 | -10.56% | 21.22 | 2.22 |
| 03/12 | 760 | 760 | 751 | 757 | -0.79% | 2,700 | 15億5237万 | -9.77% | 21.56 | 2.26 |
| 03/11 | 766 | 769 | 763 | 763 | +1.33% | 3,500 | 15億6468万 | -9.81% | 21.73 | 2.28 |
| 03/10 | 770 | 770 | 753 | 753 | +1.76% | 8,600 | 15億4417万 | -11.52% | 21.45 | 2.25 |
| 03/09 | 764 | 767 | 740 | 740 | -5.01% | 10,800 | 15億1751万 | -13.75% | 21.08 | 2.21 |
| 03/06 | 762 | 790 | 762 | 779 | +0.26% | 3,300 | 15億9749万 | -9.84% | 22.19 | 2.33 |
| 03/05 | 790 | 806 | 777 | 777 | +1.3% | 5,400 | 15億9339万 | -10.59% | 22.13 | 2.32 |
| 03/04 | 779 | 785 | 725 | 767 | -2.66% | 15,400 | 15億7288万 | -12.24% | 21.85 | 2.29 |
| 03/03 | 820 | 825 | 788 | 788 | -4.14% | 20,300 | 16億1595万 | -10.45% | 22.44 | 2.35 |
| 03/02 | 830 | 839 | 821 | 822 | -2.72% | 7,300 | 16億8567万 | -7.33% | 23.41 | 2.45 |
| 02/27 | 838 | 850 | 837 | 845 | +0.96% | 5,600 | 17億3284万 | -5.16% | 24.07 | 2.52 |
| 02/26 | 837 | 851 | 837 | 837 | +0.12% | 4,700 | 17億1643万 | -6.38% | 23.84 | 2.5 |
| 02/25 | 820 | 855 | 820 | 836 | +1.95% | 9,500 | 17億1438万 | -6.9% | 23.81 | 2.5 |
| 02/24 | 849 | 856 | 815 | 820 | -5.09% | 29,000 | 16億8157万 | -9.09% | 23.36 | 2.45 |
| 02/20 | 870 | 888 | 840 | 864 | -1.93% | 30,300 | 17億7180万 | -4.64% | 24.61 | 2.58 |
| 02/19 | 880 | 889 | 879 | 881 | -0.68% | 14,100 | 18億666万 | -3.08% | 25.09 | 2.63 |
| 02/18 | 883 | 899 | 883 | 887 | -1.11% | 11,200 | 18億1897万 | -2.53% | 25.26 | 2.65 |
| 02/17 | 886 | 898 | 886 | 897 | +0.67% | 6,700 | 18億3947万 | -1.64% | 25.55 | 2.68 |
| 02/16 | 888 | 898 | 885 | 891 | +0.68% | 9,700 | 18億2717万 | -2.41% | 25.38 | 2.66 |
| 02/13 | 905 | 905 | 885 | 885 | -2.21% | 14,700 | 18億1486万 | -3.28% | 25.21 | 2.64 |
| 02/12 | 907 | 920 | 894 | 905 | +0.56% | 10,400 | 18億5588万 | -1.2% | 25.78 | 2.7 |
| 02/10 | 897 | 911 | 896 | 900 | +0.45% | 5,800 | 18億4563万 | -2.07% | 25.63 | 2.69 |
| 02/09 | 892 | 914 | 892 | 896 | +0.11% | 5,000 | 18億3742万 | -2.5% | 25.52 | 2.68 |
| 02/06 | 909 | 909 | 894 | 895 | -1.21% | 3,400 | 18億3537万 | -2.72% | 25.49 | 2.67 |
| 02/05 | 895 | 912 | 895 | 906 | +1.23% | 4,700 | 18億5793万 | -1.63% | 25.8 | 2.71 |
| 02/04 | 918 | 918 | 895 | 895 | -2.29% | 5,400 | 18億3537万 | -2.82% | 25.49 | 2.67 |
| 02/03 | 904 | 919 | 904 | 916 | +2.12% | 6,800 | 18億7844万 | -0.65% | 26.09 | 2.74 |
| 02/02 | 898 | 907 | 884 | 897 | -1.75% | 30,500 | 18億3947万 | -2.71% | 25.55 | 2.68 |
| 01/30 | 919 | 940 | 912 | 913 | +0.88% | 24,300 | 18億7228万 | -1.08% | 26 | 2.73 |
| 01/29 | 904 | 907 | 890 | 905 | +0.89% | 8,300 | 18億5588万 | -2.16% | 25.78 | 2.7 |
| 01/28 | 919 | 920 | 897 | 897 | -2.07% | 14,100 | 18億3947万 | -3.24% | 25.55 | 2.68 |
| 01/27 | 918 | 920 | 912 | 916 | -0.22% | 7,100 | 18億7844万 | -1.4% | 26.09 | 2.74 |
| 01/26 | 941 | 941 | 916 | 918 | -2.96% | 10,800 | 18億8254万 | -1.29% | 26.15 | 2.74 |
| 01/23 | 928 | 959 | 921 | 946 | +1.94% | 13,400 | 19億3996万 | +1.5% | 26.94 | 2.82 |
| 01/22 | 922 | 928 | 914 | 928 | +1.09% | 6,300 | 19億304万 | -0.54% | 26.43 | 2.77 |
| 01/21 | 926 | 926 | 912 | 918 | -0.97% | 14,600 | 18億8254万 | -1.71% | 26.15 | 2.74 |
| 01/20 | 941 | 941 | 926 | 927 | -1.28% | 5,800 | 19億99万 | -1.07% | 26.4 | 2.77 |
| 01/19 | 933 | 946 | 930 | 939 | +0.64% | 8,300 | 19億2560万 | -0.32% | 26.74 | 2.8 |
| 01/16 | 945 | 945 | 932 | 933 | +0.32% | 11,700 | 19億1330万 | -1.89% | 26.57 | 2.79 |
| 01/15 | 923 | 935 | 911 | 930 | +0.87% | 20,300 | 19億715万 | -3.13% | 26.49 | 2.78 |
| 01/14 | 929 | 934 | 915 | 922 | -0.86% | 19,300 | 18億9074万 | -5.63% | 26.26 | 2.75 |
| 01/13 | 936 | 940 | 922 | 930 | +0.32% | 16,300 | 19億715万 | -5.97% | 26.49 | 2.78 |
| 01/09 | 930 | 935 | 915 | 927 | +0.54% | 25,300 | 19億99万 | -7.76% | 26.4 | 2.77 |
| 01/08 | 927 | 963 | 920 | 922 | -0.75% | 88,600 | 18億9074万 | -8.62% | 26.26 | 2.75 |
| 01/07 | 973 | 1,106 | 915 | 929 | -4.72% | 732,200 | 19億510万 | -8.11% | 26.46 | 2.77 |
| 01/06 | 900 | 975 | 899 | 975 | +8.09% | 47,200 | 19億9943万 | -3.66% | 27.77 | 2.91 |
| 01/05 | 909 | 909 | 882 | 902 | -0.33% | 22,400 | 18億4973万 | -10.78% | 25.69 | 2.69 |
| 2025 | ||||||||||
| 12/30 | 915 | 915 | 900 | 905 | -1.52% | 15,300 | 14億8148万 | -10.66% | 20.58 | 2.58 |
| 12/29 | 910 | 941 | 901 | 919 | +1.1% | 23,800 | 15億440万 | -9.46% | 20.89 | 2.62 |
| 12/26 | 925 | 935 | 905 | 909 | -1.84% | 15,400 | 14億8803万 | -10.71% | 20.67 | 2.59 |
| 12/25 | 904 | 931 | 903 | 926 | +2.21% | 29,000 | 15億1586万 | -9.22% | 21.05 | 2.64 |
| 12/24 | 927 | 933 | 879 | 906 | -3.41% | 47,400 | 14億8312万 | -11.44% | 20.6 | 2.58 |
| 12/23 | 952 | 959 | 930 | 938 | -1.68% | 42,800 | 15億3550万 | -8.58% | 21.33 | 2.67 |
| 12/22 | 965 | 965 | 950 | 954 | +0.42% | 26,900 | 15億6169万 | -7.56% | 21.69 | 2.72 |
| 12/19 | 959 | 959 | 950 | 950 | -0.52% | 13,400 | 15億5515万 | -7.95% | 21.6 | 2.71 |
| 12/18 | 953 | 967 | 949 | 955 | +0.84% | 29,500 | 15億6333万 | -7.46% | 21.71 | 2.72 |
| 12/17 | 953 | 970 | 947 | 947 | -0.53% | 28,400 | 15億5023万 | -8.41% | 21.53 | 2.7 |
| 12/16 | 965 | 968 | 950 | 952 | -1.96% | 37,000 | 15億5842万 | -8.11% | 21.64 | 2.71 |
| 12/15 | 955 | 981 | 953 | 971 | +0.62% | 46,200 | 15億8952万 | -6.36% | 22.08 | 2.77 |
| 12/12 | 1,000 | 1,146 | 961 | 965 | -3.11% | 453,400 | 15億7970万 | -6.94% | 21.94 | 2.75 |
| 12/11 | 1,041 | 1,084 | 996 | 996 | -4.32% | 48,900 | 16億3045万 | -4.05% | 22.65 | 2.84 |
| 12/10 | 1,151 | 1,200 | 1,041 | 1,041 | -10.34% | 108,100 | 17億411万 | +0.29% | 23.67 | 2.97 |
| 12/09 | 1,171 | 1,310 | 1,052 | 1,161 | -0.34% | 180,600 | 19億55万 | +12.07% | 26.4 | 3.31 |
| 12/08 | 1,226 | 1,278 | 1,165 | 1,165 | -13.45% | 112,000 | 19億710万 | +12.89% | 26.49 | 3.32 |
| 12/05 | 1,203 | 1,435 | 1,190 | 1,346 | +8.2% | 158,600 | 22億340万 | +31.45% | 30.6 | 3.84 |
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 | 3,110 1/8 | 1,025 12/26 | 6,419,800 12/26 | 50億9107万 | 16億7792万 | 19億219万 3/31 |
| 2026年 3月期 | 1,435 12/5 | 720 3/30 3/23 | 732,200 1/7 | 23億4909万 | 14億7650万 | 15億5853万 3/31 |
| 最新 | 803 2026/5/8 | 4,300 | 16億4671万 | |||
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。
