時価総額

2025年12月30日: 27億4047万

2025/10/07～2026/03/06

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
03/06	1,490	1,532	1,490	1,516	+1.88%	2,400	25億1944万	-9.38%	12.29	1.96
03/05	1,460	1,500	1,460	1,488	+4.79%	2,400	24億7290万	-12.16%	12.06	1.92
03/04	1,473	1,473	1,412	1,420	-4.95%	9,600	23億5989万	-17.25%	11.51	1.84
03/03	1,516	1,516	1,473	1,494	-0.07%	5,800	24億8287万	-14.19%	12.11	1.93
03/02	1,500	1,502	1,470	1,495	-1.45%	5,300	24億8454万	-15.2%	12.12	1.93
02/27	1,504	1,519	1,478	1,517	-0.59%	2,500	25億2110万	-15.06%	12.3	1.96
02/26	1,543	1,543	1,475	1,526	+1.53%	9,400	25億3605万	-15.55%	12.37	1.97
02/25	1,433	1,520	1,433	1,503	+7.13%	18,200	24億9783万	-17.78%	12.18	1.94
02/24	1,578	1,590	1,375	1,403	-11.09%	39,000	23億3164万	-24.2%	11.37	1.81
02/20	1,600	1,643	1,576	1,578	-1.56%	8,600	26億2247万	-15.93%	12.79	2.04
02/19	1,602	1,650	1,600	1,603	+1.07%	8,000	26億6402万	-15.45%	13	2.07
02/18	1,620	1,620	1,586	1,586	-0.69%	7,200	26億3577万	-17.09%	12.86	2.05
02/17	1,641	1,641	1,576	1,597	-4.2%	13,600	26億5405万	-17.21%	12.95	2.06
02/16	1,601	1,672	1,592	1,667	+1.58%	25,100	27億7038万	-14.34%	13.51	2.16
02/13	1,811	1,846	1,600	1,641	-11.35%	51,400	27億2717万	-16.28%	13.3	2.12
02/12	1,818	1,909	1,818	1,851	+1.82%	11,400	30億7617万	-5.99%	15.01	2.39
02/10	1,788	1,826	1,748	1,818	+1.11%	5,700	30億2133万	-7.67%	14.74	2.35
02/09	1,737	1,823	1,721	1,798	+5.95%	10,500	29億8809万	-8.73%	14.58	2.32
02/06	1,716	1,727	1,666	1,697	-2.64%	19,700	28億2024万	-13.59%	13.76	2.19
02/05	1,763	1,848	1,697	1,743	-7.43%	26,700	28億9669万	-11.21%	14.13	2.25
02/04	1,961	1,970	1,865	1,883	-4.17%	15,200	31億2935万	-4.03%	15.27	2.43
02/03	2,011	2,011	1,960	1,965	-1.6%	4,900	32億6563万	+0.61%	15.93	2.54
02/02	2,011	2,028	1,989	1,997	-2.06%	10,600	33億1881万	+2.89%	16.19	2.58
01/30	2,008	2,039	1,974	2,039	+1.39%	5,200	33億8861万	+5.7%	16.53	2.64
01/29	2,030	2,030	2,001	2,011	-1.32%	2,500	33億4208万	+5.01%	16.3	2.6
01/28	2,044	2,044	2,001	2,038	-0.1%	2,700	33億8695万	+7.21%	16.52	2.63
01/27	2,030	2,044	2,027	2,040	+0.54%	1,900	33億9027万	+8.17%	16.54	2.64
01/26	2,098	2,098	2,025	2,029	-1.46%	3,100	33億7199万	+8.33%	16.45	2.62
01/23	2,068	2,068	2,034	2,059	-0.19%	5,900	34億2185万	+10.64%	16.69	2.66
01/22	2,050	2,065	2,041	2,063	+1.33%	4,800	34億2849万	+11.76%	16.72	2.67
01/21	2,010	2,043	2,001	2,036	-0.88%	10,800	33億8362万	+11.07%	16.51	2.63
01/20	2,085	2,085	2,035	2,054	-1.49%	3,400	34億1354万	+12.8%	16.65	2.66
01/19	2,050	2,101	2,028	2,085	+1.71%	13,000	34億6506万	+15.77%	16.9	2.7
01/16	2,057	2,057	2,019	2,050	-0.34%	9,600	34億689万	+15.1%	16.62	2.65
01/15	2,000	2,057	1,997	2,057	+2.39%	5,700	34億1852万	+16.81%	16.68	2.66
01/14	2,001	2,009	1,940	2,009	+0.4%	8,800	33億3875万	+15.39%	16.29	2.6
01/13	2,075	2,075	2,000	2,001	-1.33%	12,600	33億2546万	+16.13%	16.22	2.59
01/09	2,045	2,045	1,935	2,028	+0.9%	11,200	33億7033万	+19.01%	16.44	2.62
01/08	1,868	2,018	1,841	2,010	+7.66%	19,300	33億4041万	+19.29%	16.29	2.6
01/07	1,828	1,880	1,828	1,867	+1.63%	6,800	31億276万	+11.93%	15.14	2.41
01/06	1,860	1,860	1,802	1,837	-0.86%	12,900	30億5291万	+10.8%	14.89	2.37
01/05	1,689	1,899	1,680	1,853	+12.37%	46,000	30億7950万	+12.37%	15.02	2.4
2025
12/30	1,684	1,684	1,649	1,649	-1.67%	11,800	27億4047万	+0.55%	15.57	2.13
12/29	1,718	1,718	1,670	1,677	-1.76%	6,400	27億8700万	+2.63%	15.84	2.17
12/26	1,673	1,707	1,663	1,707	+2.77%	15,900	28億3686万	+4.66%	16.12	2.21
12/25	1,653	1,672	1,653	1,661	-1.07%	7,800	27億6041万	+2.22%	15.68	2.15
12/24	1,687	1,692	1,675	1,679	-0.47%	5,700	27億9033万	+3.58%	15.85	2.17
12/23	1,681	1,698	1,652	1,687	+0.54%	8,700	28億362万	+4.46%	15.93	2.18
12/22	1,666	1,689	1,608	1,678	+0.84%	18,500	27億8866万	+4.22%	15.84	2.17
12/19	1,679	1,688	1,659	1,664	-0.89%	8,500	27億6540万	+3.74%	15.71	2.15
12/18	1,685	1,685	1,652	1,679	-1.76%	6,900	27億9033万	+5.2%	15.85	2.17
12/17	1,692	1,709	1,660	1,709	-0.64%	6,600	28億4018万	+7.69%	16.14	2.21
12/16	1,699	1,720	1,656	1,720	+1.24%	8,600	28億5846万	+9.14%	16.24	2.22
12/15	1,694	1,716	1,650	1,699	-2.02%	16,800	28億2356万	+8.56%	16.04	2.2
12/12	1,760	1,804	1,720	1,734	+0.81%	31,100	28億8173万	+11.58%	16.37	2.24
12/11	1,729	1,733	1,650	1,720	+9.62%	76,700	28億5846万	+11.54%	16.24	2.22
12/10	1,571	1,575	1,547	1,569	-0.13%	4,800	26億752万	+2.55%	14.82	2.03
12/09	1,564	1,588	1,560	1,571	+0.26%	5,500	26億1084万	+3.02%	14.83	2.03
12/08	1,543	1,583	1,543	1,567	+1.56%	4,600	26億419万	+3.02%	14.8	2.03
12/05	1,565	1,565	1,540	1,543	-0.9%	3,400	25億6431万	+1.71%	14.57	1.99
12/04	1,565	1,572	1,541	1,557	+1.43%	2,000	25億8757万	+2.84%	14.7	2.01
12/03	1,566	1,566	1,467	1,535	-1.67%	7,600	25億5101万	+1.39%	14.49	1.98
12/02	1,580	1,581	1,556	1,561	-1.76%	8,700	25億9422万	+3.04%	14.74	2.02
12/01	1,623	1,632	1,584	1,589	-1%	6,300	26億4075万	+4.75%	15	2.05
11/28	1,625	1,625	1,605	1,605	-0.93%	2,500	26億6734万	+5.87%	15.16	2.07
11/27	1,631	1,641	1,616	1,620	+0.62%	4,500	26億9227万	+6.86%	15.3	2.09
11/26	1,555	1,610	1,540	1,610	+5.85%	26,900	26億7565万	+6.41%	15.2	2.08
11/25	1,597	1,597	1,520	1,521	-3.73%	19,100	25億2774万	+0.6%	14.36	1.97
11/21	1,551	1,613	1,551	1,580	+1.41%	12,200	26億2580万	+4.43%	14.92	2.04
11/20	1,580	1,602	1,558	1,558	-1.14%	13,100	25億8924万	+3.04%	14.71	2.01
11/19	1,524	1,600	1,515	1,576	+3.75%	19,800	26億1915万	+4.16%	14.88	2.04
11/18	1,550	1,550	1,504	1,519	-2.5%	14,200	25億2442万	+0.4%	14.34	1.96
11/17	1,546	1,558	1,513	1,558	+1.63%	13,100	25億8924万	+2.57%	14.71	2.01
11/14	1,517	1,541	1,488	1,533	+5.22%	23,900	25億4769万	+0.59%	14.48	1.98
11/13	1,470	1,485	1,453	1,457	-0.82%	7,800	24億2138万	-4.83%	13.76	1.88
11/12	1,430	1,469	1,430	1,469	+2.73%	11,800	24億4133万	-4.8%	13.87	1.9
11/11	1,452	1,452	1,422	1,430	-1.38%	8,900	23億7651万	-7.92%	13.5	1.85
11/10	1,430	1,475	1,418	1,450	+2.84%	5,900	24億975万	-7.29%	13.69	1.87
11/07	1,418	1,430	1,405	1,410	-1.74%	6,400	23億4327万	-10.42%	13.31	1.82
11/06	1,444	1,450	1,427	1,435	+0.49%	8,300	23億8482万	-9.92%	13.55	1.86
11/05	1,437	1,476	1,410	1,428	-1.86%	12,400	23億7319万	-12.45%	13.48	1.85
11/04	1,475	1,510	1,455	1,455	-0.61%	13,100	24億1806万	-13.08%	13.74	1.88
10/31	1,433	1,485	1,423	1,464	+0.55%	8,900	24億3302万	-14.54%	13.82	1.89
10/30	1,479	1,480	1,429	1,456	-1.49%	23,200	24億1972万	-16.23%	13.75	1.88
10/29	1,549	1,549	1,477	1,478	-4.58%	24,300	24億5628万	-15.4%	13.96	1.91
10/28	1,550	1,576	1,549	1,549	-1.59%	6,700	25億7428万	-11.64%	14.63	2
10/27	1,607	1,607	1,571	1,574	-1.63%	6,900	26億1583万	-10.36%	14.86	2.03
10/24	1,572	1,600	1,556	1,600	+1.85%	5,600	26億5904万	-8.94%	15.11	2.07
10/23	1,591	1,593	1,554	1,571	-1.26%	3,100	26億1084万	-10.59%	14.83	2.03
10/22	1,556	1,598	1,545	1,591	+2.25%	10,800	26億4408万	-9.5%	15.02	2.06
10/21	1,587	1,590	1,550	1,556	-1.95%	8,300	25億8591万	-11.54%	14.69	2.01
10/20	1,563	1,605	1,536	1,587	+3.52%	17,700	26億3743万	-9.88%	14.99	2.05
10/17	1,578	1,578	1,520	1,533	-1.6%	14,500	25億4769万	-13%	14.48	1.98
10/16	1,600	1,607	1,542	1,558	-1.83%	15,900	25億8924万	-11.73%	14.71	2.01
10/15	1,569	1,600	1,526	1,587	+1.08%	12,600	26億3743万	-10.24%	14.99	2.05
10/14	1,650	1,650	1,542	1,570	-6.94%	39,300	26億918万	-11.15%	14.82	2.03
10/10	1,672	1,724	1,661	1,687	+0.72%	14,500	28億362万	-4.53%	15.93	2.18
10/09	1,702	1,723	1,675	1,675	-2.1%	27,200	27億8368万	-4.94%	15.82	2.17
10/08	1,780	1,784	1,705	1,711	-2.23%	20,900	28億4351万	-2.73%	16.16	2.21
10/07	1,733	1,798	1,678	1,750	+1.74%	28,000	29億832万	-0.28%	16.52	2.26

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 12月期	3,050 3/25	1,233 4/7	2,939,100 3/25	50億4775万	20億4061万	27億4047万 12/30
最新	1,516 2026/3/6		2,400	25億1944万

334A ビジュアル・プロセッシング・ジャパン

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート