ヨシックス HD（3221）の時価総額の推移
- 2015年3月31日
- 74億5290万
- 2016年3月31日
- 202億9202万
- 2017年3月31日
- 136億732万
- 2018年3月30日
- 361億6682万
- 2019年3月29日
- 367億1762万
- 2020年3月31日
- 188億7699万
- 2021年3月31日
- 220億4755万
- 2022年3月31日
- 225億7388万
- 2023年3月31日
- 216億5733万
- 2024年3月29日
- 303億6236万
- 2025年3月31日
- 279億1825万
- 2026年3月31日
- 347億6838万
2025/12/04～2026/05/07
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 | ||||||||||
| 05/07 | 3,155 | 3,205 | 3,155 | 3,160 | +0.32% | 22,500 | 327億4076万 | -6.81% | 13.74 | 2.44 |
| 05/01 | 3,235 | 3,235 | 3,150 | 3,150 | -2.63% | 22,400 | 326億3715万 | -7.3% | 13.7 | 2.43 |
| 04/30 | 3,275 | 3,275 | 3,185 | 3,235 | -1.52% | 27,400 | 335億1783万 | -5.05% | 14.06 | 2.5 |
| 04/28 | 3,325 | 3,325 | 3,250 | 3,285 | -0.45% | 23,700 | 340億3588万 | -3.78% | 14.28 | 2.54 |
| 04/27 | 3,270 | 3,325 | 3,270 | 3,300 | +0.76% | 17,500 | 341億9130万 | -3.45% | 14.35 | 2.55 |
| 04/24 | 3,310 | 3,315 | 3,265 | 3,275 | -1.65% | 19,000 | 339億3227万 | -4.18% | 14.24 | 2.53 |
| 04/23 | 3,365 | 3,365 | 3,320 | 3,330 | -1.04% | 15,900 | 345億213万 | -2.69% | 14.48 | 2.57 |
| 04/22 | 3,395 | 3,400 | 3,350 | 3,365 | -0.88% | 18,300 | 348億6476万 | -1.84% | 14.63 | 2.6 |
| 04/21 | 3,420 | 3,430 | 3,385 | 3,395 | -0.15% | 11,900 | 351億7559万 | -1.08% | 14.76 | 2.62 |
| 04/20 | 3,420 | 3,430 | 3,400 | 3,400 | -0.58% | 13,700 | 352億2740万 | -0.96% | 14.78 | 2.62 |
| 04/17 | 3,415 | 3,445 | 3,415 | 3,420 | -0.73% | 10,300 | 354億3462万 | -0.52% | 14.87 | 2.64 |
| 04/16 | 3,430 | 3,460 | 3,420 | 3,445 | +0.44% | 17,000 | 356億9364万 | +0.15% | 14.98 | 2.66 |
| 04/15 | 3,475 | 3,475 | 3,415 | 3,430 | +0.15% | 13,900 | 355億3823万 | -0.35% | 14.91 | 2.65 |
| 04/14 | 3,460 | 3,480 | 3,400 | 3,425 | -1.3% | 20,900 | 354億8642万 | -0.61% | 14.89 | 2.64 |
| 04/13 | 3,460 | 3,470 | 3,425 | 3,470 | -0.14% | 14,700 | 359億5267万 | +0.61% | 15.09 | 2.68 |
| 04/10 | 3,555 | 3,555 | 3,455 | 3,475 | -1.28% | 17,000 | 360億447万 | +0.67% | 15.11 | 2.68 |
| 04/09 | 3,580 | 3,600 | 3,510 | 3,520 | -2.09% | 21,000 | 364億7072万 | +1.94% | 15.3 | 2.72 |
| 04/08 | 3,545 | 3,595 | 3,535 | 3,595 | +2.57% | 35,100 | 372億4779万 | +4.2% | 15.63 | 2.78 |
| 04/07 | 3,500 | 3,510 | 3,470 | 3,505 | +0.57% | 18,100 | 363億1530万 | +1.74% | 15.24 | 2.71 |
| 04/06 | 3,500 | 3,520 | 3,480 | 3,485 | -0.14% | 17,500 | 361億808万 | +1.04% | 15.15 | 2.69 |
| 04/03 | 3,455 | 3,495 | 3,445 | 3,490 | +1.01% | 12,300 | 361億5989万 | +0.98% | 15.17 | 2.69 |
| 04/02 | 3,435 | 3,520 | 3,425 | 3,455 | +0.73% | 36,600 | 357億9725万 | -0.14% | 15.02 | 2.67 |
| 04/01 | 3,395 | 3,430 | 3,375 | 3,430 | +1.18% | 26,600 | 355億3823万 | -0.98% | 14.91 | 2.65 |
| 03/31 | 3,335 | 3,400 | 3,325 | 3,390 | +1.5% | 36,900 | 351億2379万 | -2.31% | 17.17 | 2.62 |
| 03/30 | 3,290 | 3,355 | 3,265 | 3,340 | -0.15% | 125,000 | 346億574万 | -3.91% | 16.92 | 2.58 |
| 03/27 | 3,395 | 3,420 | 3,310 | 3,345 | -1.04% | 190,200 | 346億5754万 | -4.04% | 16.94 | 2.58 |
| 03/26 | 3,410 | 3,435 | 3,350 | 3,380 | -0.59% | 50,300 | 350億2018万 | -3.29% | 17.12 | 2.61 |
| 03/25 | 3,410 | 3,440 | 3,375 | 3,400 | +0.44% | 29,500 | 352億2740万 | -2.83% | 17.22 | 2.62 |
| 03/24 | 3,395 | 3,430 | 3,375 | 3,385 | +2.27% | 27,500 | 350億7198万 | -3.51% | 17.14 | 2.61 |
| 03/23 | 3,345 | 3,355 | 3,310 | 3,310 | -1.93% | 32,800 | 342億9491万 | -5.75% | 16.76 | 2.56 |
| 03/19 | 3,425 | 3,455 | 3,375 | 3,375 | -2.46% | 31,400 | 349億6837万 | -4.12% | 17.09 | 2.61 |
| 03/18 | 3,485 | 3,500 | 3,440 | 3,460 | -0.29% | 23,800 | 358億4906万 | -1.76% | 17.52 | 2.67 |
| 03/17 | 3,455 | 3,490 | 3,445 | 3,470 | +1.02% | 26,200 | 359億5267万 | -1.31% | 17.57 | 2.68 |
| 03/16 | 3,560 | 3,560 | 3,435 | 3,435 | -2.14% | 33,800 | 355億9003万 | -1.97% | 17.4 | 2.65 |
| 03/13 | 3,480 | 3,590 | 3,480 | 3,510 | +1.3% | 32,800 | 363億6711万 | +0.46% | 17.78 | 2.71 |
| 03/12 | 3,515 | 3,515 | 3,465 | 3,465 | -1.14% | 25,500 | 359億86万 | -0.4% | 17.55 | 2.68 |
| 03/11 | 3,570 | 3,570 | 3,505 | 3,505 | -0.85% | 20,300 | 363億1530万 | +1.15% | 17.75 | 2.71 |
| 03/10 | 3,555 | 3,585 | 3,510 | 3,535 | +1.14% | 32,900 | 366億2613万 | +2.4% | 17.9 | 2.73 |
| 03/09 | 3,410 | 3,515 | 3,410 | 3,495 | -1.27% | 33,300 | 362億1169万 | +1.72% | 17.7 | 2.7 |
| 03/06 | 3,480 | 3,555 | 3,470 | 3,540 | +1.14% | 24,300 | 366億7794万 | +3.51% | 17.93 | 2.73 |
| 03/05 | 3,510 | 3,560 | 3,470 | 3,500 | +1.16% | 33,500 | 362億6350万 | +2.88% | 17.73 | 2.7 |
| 03/04 | 3,355 | 3,460 | 3,355 | 3,460 | +0.14% | 48,700 | 358億4906万 | +2.16% | 17.52 | 2.67 |
| 03/03 | 3,600 | 3,600 | 3,455 | 3,455 | -4.56% | 51,200 | 357億9725万 | +2.34% | 17.5 | 2.67 |
| 03/02 | 3,590 | 3,640 | 3,550 | 3,620 | -0.55% | 28,400 | 375億682万 | +7.55% | 18.33 | 2.79 |
| 02/27 | 3,615 | 3,650 | 3,615 | 3,640 | +1.25% | 22,200 | 377億1404万 | +8.66% | 18.44 | 2.81 |
| 02/26 | 3,530 | 3,645 | 3,530 | 3,595 | +1.27% | 32,700 | 372億4779万 | +7.93% | 18.21 | 2.78 |
| 02/25 | 3,570 | 3,600 | 3,535 | 3,550 | -1.11% | 30,800 | 367億8155万 | +7.06% | 17.98 | 2.74 |
| 02/24 | 3,545 | 3,615 | 3,535 | 3,590 | +1.13% | 29,200 | 371億9599万 | +8.75% | 18.18 | 2.77 |
| 02/20 | 3,550 | 3,575 | 3,545 | 3,550 | -0.7% | 20,700 | 367億8155万 | +8.07% | 17.98 | 2.74 |
| 02/19 | 3,550 | 3,610 | 3,525 | 3,575 | 0% | 34,900 | 370億4057万 | +9.26% | 18.11 | 2.76 |
| 02/18 | 3,500 | 3,615 | 3,500 | 3,575 | +2.44% | 36,300 | 370億4057万 | +9.86% | 18.11 | 2.76 |
| 02/17 | 3,590 | 3,590 | 3,455 | 3,490 | -3.19% | 56,400 | 361億5989万 | +7.92% | 17.68 | 2.69 |
| 02/16 | 3,550 | 3,625 | 3,545 | 3,605 | +3.44% | 52,800 | 373億5140万 | +12.03% | 18.26 | 2.78 |
| 02/13 | 3,525 | 3,530 | 3,465 | 3,485 | -0.71% | 40,800 | 361億808万 | +9.01% | 17.65 | 2.69 |
| 02/12 | 3,425 | 3,525 | 3,410 | 3,510 | +2.48% | 47,300 | 363億6711万 | +10.34% | 17.78 | 2.71 |
| 02/10 | 3,340 | 3,450 | 3,325 | 3,425 | +3.32% | 56,200 | 354億8642万 | +8.28% | 17.35 | 2.64 |
| 02/09 | 3,375 | 3,375 | 3,250 | 3,315 | +4.74% | 88,600 | 343億4671万 | +5.41% | 16.79 | 2.56 |
| 02/06 | 3,190 | 3,205 | 3,145 | 3,165 | -1.09% | 24,200 | 327億9256万 | +1.09% | 16.03 | 2.44 |
| 02/05 | 3,150 | 3,225 | 3,140 | 3,200 | +2.56% | 30,700 | 331億5520万 | +2.43% | 16.21 | 2.47 |
| 02/04 | 3,120 | 3,140 | 3,110 | 3,120 | -0.48% | 47,400 | 323億2632万 | +0.13% | 15.8 | 2.41 |
| 02/03 | 3,155 | 3,160 | 3,130 | 3,135 | -0.79% | 35,000 | 324億8173万 | +0.84% | 15.88 | 2.42 |
| 02/02 | 3,185 | 3,200 | 3,150 | 3,160 | +0.48% | 76,400 | 327億4076万 | +1.87% | 16 | 2.44 |
| 01/30 | 3,125 | 3,160 | 3,100 | 3,145 | +1.29% | 42,700 | 325億8534万 | +1.65% | 15.93 | 2.43 |
| 01/29 | 3,085 | 3,120 | 3,060 | 3,105 | +0.81% | 49,900 | 321億7090万 | +0.62% | 15.73 | 2.4 |
| 01/28 | 3,125 | 3,125 | 3,065 | 3,080 | -1.44% | 32,200 | 319億1188万 | 0% | 15.6 | 2.38 |
| 01/27 | 3,185 | 3,185 | 3,125 | 3,125 | -1.88% | 28,500 | 323億7812万 | +1.56% | 15.83 | 2.41 |
| 01/26 | 3,180 | 3,200 | 3,160 | 3,185 | -0.31% | 27,700 | 329億9978万 | +3.75% | 16.13 | 2.46 |
| 01/23 | 3,240 | 3,240 | 3,195 | 3,195 | -0.93% | 28,200 | 331億339万 | +4.41% | 16.18 | 2.47 |
| 01/22 | 3,185 | 3,240 | 3,175 | 3,225 | +1.57% | 44,200 | 334億1422万 | +5.7% | 16.33 | 2.49 |
| 01/21 | 3,200 | 3,210 | 3,175 | 3,175 | -1.4% | 31,000 | 328億9617万 | +4.48% | 16.08 | 2.45 |
| 01/20 | 3,185 | 3,245 | 3,160 | 3,220 | +1.42% | 33,500 | 333億6242万 | +6.45% | 16.31 | 2.49 |
| 01/19 | 3,215 | 3,215 | 3,170 | 3,175 | -0.63% | 35,400 | 328億9617万 | +5.41% | 16.08 | 2.45 |
| 01/16 | 3,190 | 3,235 | 3,180 | 3,195 | -0.78% | 39,400 | 331億339万 | +6.5% | 16.18 | 2.47 |
| 01/15 | 3,140 | 3,220 | 3,130 | 3,220 | +3.37% | 40,500 | 333億6242万 | +7.69% | 16.31 | 2.49 |
| 01/14 | 3,085 | 3,115 | 3,085 | 3,115 | +0.97% | 21,900 | 322億7451万 | +4.67% | 15.78 | 2.4 |
| 01/13 | 3,130 | 3,130 | 3,085 | 3,085 | -0.32% | 39,800 | 319億6368万 | +3.98% | 15.62 | 2.38 |
| 01/09 | 3,085 | 3,125 | 3,085 | 3,095 | +0.65% | 29,400 | 320億6729万 | +4.56% | 15.68 | 2.39 |
| 01/08 | 3,090 | 3,090 | 3,055 | 3,075 | -0.49% | 40,800 | 318億6007万 | +4.1% | 15.57 | 2.37 |
| 01/07 | 3,045 | 3,095 | 3,020 | 3,090 | +1.48% | 39,700 | 320億1549万 | +4.78% | 15.65 | 2.39 |
| 01/06 | 2,993 | 3,050 | 2,990 | 3,045 | +2.25% | 44,300 | 315億4924万 | +3.47% | 15.42 | 2.35 |
| 01/05 | 2,969 | 2,990 | 2,944 | 2,978 | +0.74% | 38,400 | 308億5505万 | +1.36% | 15.08 | 2.3 |
| 2025 | ||||||||||
| 12/30 | 2,970 | 2,979 | 2,955 | 2,956 | -1.47% | 46,500 | 306億2711万 | +0.68% | 14.97 | 2.34 |
| 12/29 | 3,005 | 3,005 | 2,974 | 3,000 | -0.17% | 36,800 | 310億8300万 | +2.21% | 15.19 | 2.38 |
| 12/26 | 2,949 | 3,010 | 2,949 | 3,005 | +2.42% | 43,900 | 311億3480万 | +2.42% | 15.22 | 2.38 |
| 12/25 | 2,950 | 2,951 | 2,920 | 2,934 | -0.71% | 38,900 | 303億9917万 | +0.17% | 14.86 | 2.33 |
| 12/24 | 2,960 | 2,975 | 2,940 | 2,955 | -0.47% | 17,500 | 306億1675万 | +1.03% | 14.97 | 2.34 |
| 12/23 | 2,943 | 2,975 | 2,943 | 2,969 | +0.88% | 17,000 | 307億6180万 | +1.61% | 15.04 | 2.35 |
| 12/22 | 2,980 | 2,988 | 2,929 | 2,943 | -0.94% | 27,900 | 304億9242万 | +0.75% | 14.91 | 2.33 |
| 12/19 | 2,983 | 3,010 | 2,971 | 2,971 | -0.87% | 43,500 | 307億8253万 | +1.78% | 15.05 | 2.36 |
| 12/18 | 2,944 | 3,000 | 2,938 | 2,997 | +1.8% | 29,000 | 310億5191万 | +2.85% | 15.18 | 2.38 |
| 12/17 | 2,945 | 2,956 | 2,920 | 2,944 | 0% | 24,000 | 305億278万 | +1.31% | 14.91 | 2.33 |
| 12/16 | 2,958 | 2,983 | 2,940 | 2,944 | -0.47% | 27,800 | 305億278万 | +1.52% | 14.91 | 2.33 |
| 12/15 | 2,920 | 2,975 | 2,920 | 2,958 | +1.3% | 32,400 | 306億4783万 | +2.18% | 14.98 | 2.34 |
| 12/12 | 2,863 | 2,920 | 2,861 | 2,920 | +3.22% | 45,000 | 302億5412万 | +1.46% | 14.79 | 2.31 |
| 12/11 | 2,902 | 2,902 | 2,812 | 2,829 | -2.18% | 35,200 | 293億1126万 | -1.19% | 14.33 | 2.24 |
| 12/10 | 2,880 | 2,907 | 2,880 | 2,892 | +0.17% | 25,900 | 299億6401万 | +1.44% | 14.65 | 2.29 |
| 12/09 | 2,921 | 2,939 | 2,880 | 2,887 | -1.57% | 29,600 | 299億1220万 | +1.76% | 14.62 | 2.29 |
| 12/08 | 2,887 | 2,934 | 2,887 | 2,933 | +1.59% | 42,400 | 303億8881万 | +3.9% | 14.86 | 2.33 |
| 12/05 | 2,875 | 2,895 | 2,858 | 2,887 | -0.03% | 25,900 | 299億1220万 | +2.92% | 14.62 | 2.29 |
| 12/04 | 2,908 | 2,923 | 2,878 | 2,888 | -0.79% | 38,900 | 299億2256万 | +3.51% | 14.63 | 2.29 |
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 | |
| 2015年 3月期 | 863 3,450 12/24 | 670 2,681 12/25 | 2,692,800 673,200 12/24 | 85億3875万 | 66億3547万 | 74億5290万 3/31 |
| 2016年 3月期 | 2,325 4,650 12/7 4,650 12/4 | 733 2,930 4/1 | 308,800 77,200 6/29 | 237億9265万 | 72億5175万 | 202億9202万 3/31 |
| 2017年 3月期 | 2,040 4/21 | 1,090 6/24 | 257,000 10/28 | 208億9082万 | 111億7097万 | 136億732万 3/31 |
| 2018年 3月期 | 4,295 12/22 | 1,230 4/10 | 271,000 11/8 | 442億1960万 | 126億4267万 | 361億6682万 3/30 |
| 2019年 3月期 | 4,290 6/5 | 2,333 10/30 | 342,900 6/1 | 442億1788万 | 240億5836万 | 367億1762万 3/29 |
| 2020年 3月期 | 3,595 4/1 | 1,655 3/13 | 277,200 5/10 | 370億7954万 | 170億7662万 | 188億7699万 3/31 |
| 2021年 3月期 | 2,570 6/3 | 1,403 4/6 | 209,400 9/28 | 265億2548万 | 144億7643万 | 220億4755万 3/31 |
| 2022年 3月期 | 2,530 9/30 6/10 他2件 | 1,799 5/13 | 180,000 6/9 | 261億1516万 | 185億6963万 | 225億7388万 3/31 |
| 2023年 3月期 | 2,634 6/27 | 1,876 5/17 | 320,600 9/28 | 271億8867万 | 193億6444万 | 216億5733万 3/31 |
| 2024年 3月期 | 3,205 11/20 | 2,067 4/6 | 255,900 11/20 | 332億700万 | 213億3805万 | 303億6236万 3/29 |
| 2025年 3月期 | 3,795 10/10 | 2,556 8/5 | 431,100 9/26 | 393億1999万 | 264億8271万 | 279億1825万 3/31 |
| 2026年 3月期 | 3,650 2/27 | 2,357 4/7 | 224,400 11/10 | 378億1765万 | 244億2087万 | 347億6838万 3/31 |
| 最新 | 3,160 2026/5/7 | 22,500 | 327億4076万 | |||
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。
