ビジュアル・プロセッシング・ジャパン（334A）の時価総額の推移
- 2025年12月30日
- 27億4213万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 880 | 915 | 870 | 881 | +0.92% | 4,500 | 14億6413万 | -3.5% | 14.28 | 2.29 |
| 05/28 | 878 | 889 | 872 | 873 | -2.24% | 2,800 | 14億5083万 | -4.59% | 14.15 | 2.27 |
| 05/27 | 899 | 899 | 877 | 893 | -0.67% | 2,300 | 14億8407万 | -2.62% | 14.48 | 2.32 |
| 05/26 | 899 | 901 | 883 | 899 | +2.28% | 7,100 | 14億9404万 | -2.07% | 14.58 | 2.34 |
| 05/25 | 887 | 887 | 871 | 879 | -0.79% | 2,900 | 14億6081万 | -4.14% | 14.25 | 2.28 |
| 05/22 | 872 | 898 | 865 | 886 | +1.72% | 3,600 | 14億7244万 | -3.28% | 14.37 | 2.3 |
| 05/21 | 867 | 900 | 863 | 871 | +0.46% | 3,400 | 14億4751万 | -4.7% | 14.12 | 2.26 |
| 05/20 | 907 | 907 | 867 | 867 | -4.62% | 2,700 | 14億4086万 | -5.14% | 14.06 | 2.25 |
| 05/19 | 847 | 920 | 847 | 909 | +7.45% | 10,700 | 15億1066万 | -0.44% | 14.74 | 2.36 |
| 05/18 | 863 | 864 | 845 | 846 | -3.64% | 6,800 | 14億596万 | -7.03% | 13.72 | 2.2 |
| 05/15 | 916 | 938 | 867 | 878 | -7.19% | 23,300 | 14億5914万 | -3.52% | 14.24 | 2.28 |
| 05/14 | 951 | 960 | 941 | 946 | -0.53% | 19,300 | 15億7215万 | +4.19% | 15.34 | 2.46 |
| 05/13 | 951 | 964 | 951 | 951 | -1.45% | 1,600 | 15億8046万 | +5.32% | 15.42 | 2.47 |
| 05/12 | 950 | 965 | 950 | 965 | +1.15% | 6,500 | 16億373万 | +7.58% | 15.65 | 2.51 |
| 05/11 | 960 | 960 | 935 | 954 | +0.95% | 7,100 | 15億8545万 | +7.19% | 15.47 | 2.48 |
| 05/08 | 945 | 945 | 935 | 945 | +0.32% | 3,900 | 15億7049万 | +7.02% | 15.32 | 2.46 |
| 05/07 | 950 | 950 | 932 | 942 | +0.21% | 4,800 | 15億6550万 | +7.53% | 15.27 | 2.45 |
| 05/01 | 952 | 970 | 930 | 940 | -1.88% | 6,400 | 15億6218万 | +8.29% | 15.24 | 2.44 |
| 05/01 | 株式分割 1→2 | |||||||||
| 04/30 | 965 | 965 | 920 | 958 | -0.73% | 6,400 | 15億9210万 | +11.4% | 15.53 | 2.49 |
| 04/28 | 926 | 966 | 926 | 965 | +4.66% | 6,500 | 16億373万 | +13.4% | 15.65 | 2.51 |
| 04/27 | 983 | 983 | 919 | 922 | +2.1% | 12,800 | 30億6454万 | +9.76% | 14.95 | 2.4 |
| 04/24 | 897 | 912 | 897 | 903 | +0.11% | 3,200 | 30億139万 | +8.53% | 14.64 | 2.35 |
| 04/23 | 926 | 926 | 900 | 902 | -2.22% | 8,800 | 29億9806万 | +9.47% | 14.62 | 2.34 |
| 04/22 | 914 | 931 | 913 | 923 | -0.43% | 5,000 | 30億6620万 | +12.78% | 14.96 | 2.4 |
| 04/21 | 930 | 935 | 923 | 927 | -0.38% | 9,400 | 30億7950万 | +14.38% | 15.02 | 2.41 |
| 04/20 | 935 | 936 | 927 | 930 | -0.48% | 5,200 | 30億9113万 | +15.96% | 15.08 | 2.42 |
| 04/17 | 929 | 935 | 920 | 935 | +1.85% | 17,200 | 31億609万 | +17.55% | 15.15 | 2.43 |
| 04/16 | 902 | 929 | 902 | 918 | +5.58% | 40,400 | 30億4958万 | +16.43% | 14.88 | 2.38 |
| 04/15 | 855 | 869 | 851 | 869 | +1.88% | 7,000 | 28億8838万 | +11.27% | 14.09 | 2.26 |
| 04/14 | 853 | 861 | 850 | 853 | +1.13% | 8,400 | 28億3520万 | +9.92% | 13.83 | 2.22 |
| 04/13 | 845 | 853 | 842 | 844 | -1.17% | 3,600 | 28億362万 | +9.4% | 13.68 | 2.19 |
| 04/10 | 837 | 854 | 837 | 854 | +0.53% | 4,600 | 28億3686万 | +11.13% | 13.84 | 2.22 |
| 04/09 | 850 | 852 | 840 | 849 | +0.53% | 5,800 | 28億2190万 | +11.13% | 13.77 | 2.21 |
| 04/08 | 847 | 851 | 839 | 845 | +0.42% | 7,400 | 28億694万 | +11.41% | 13.69 | 2.2 |
| 04/07 | 848 | 848 | 829 | 841 | +0.96% | 5,400 | 27億9531万 | +11.54% | 13.64 | 2.19 |
| 04/06 | 811 | 833 | 811 | 833 | +2.9% | 8,000 | 27億6872万 | +11.07% | 13.51 | 2.17 |
| 04/03 | 799 | 817 | 799 | 810 | +0.94% | 6,400 | 26億9061万 | +8.37% | 13.12 | 2.1 |
| 04/02 | 802 | 806 | 794 | 802 | 0% | 13,000 | 26億6568万 | +7.65% | 13 | 2.08 |
| 04/01 | 770 | 809 | 770 | 802 | +3.82% | 20,000 | 26億6568万 | +7.94% | 13 | 2.08 |
| 03/31 | 757 | 773 | 757 | 773 | +0.85% | 28,400 | 25億6763万 | +4.53% | 12.53 | 2.01 |
| 03/30 | 730 | 766 | 730 | 766 | +2.89% | 22,600 | 25億4603万 | +3.51% | 12.42 | 1.99 |
| 03/27 | 739 | 747 | 729 | 745 | +0.74% | 21,800 | 24億7456万 | +0.34% | 12.07 | 1.94 |
| 03/26 | 739 | 740 | 722 | 739 | +1.37% | 16,200 | 24億5628万 | -0.54% | 11.98 | 1.92 |
| 03/25 | 712 | 750 | 712 | 729 | +3.85% | 16,400 | 24億2305万 | -2.28% | 11.82 | 1.89 |
| 03/24 | 703 | 710 | 700 | 702 | +0.14% | 6,000 | 23億3330万 | -6.4% | 11.38 | 1.82 |
| 03/23 | 715 | 715 | 691 | 701 | -2.84% | 35,600 | 23億2998万 | -7.15% | 11.37 | 1.82 |
| 03/19 | 729 | 744 | 720 | 722 | -2.24% | 21,600 | 23億9812万 | -5.56% | 11.7 | 1.88 |
| 03/18 | 741 | 743 | 733 | 738 | +0.27% | 11,400 | 24億5296万 | -4.28% | 11.97 | 1.92 |
| 03/17 | 736 | 742 | 732 | 736 | +0.82% | 18,400 | 24億4631万 | -5.4% | 11.93 | 1.91 |
| 03/16 | 748 | 755 | 727 | 730 | -2.67% | 40,800 | 24億2637万 | -6.65% | 11.84 | 1.9 |
| 03/13 | 750 | 758 | 742 | 750 | +0.81% | 26,000 | 24億9285万 | -4.82% | 12.16 | 1.95 |
| 03/12 | 736 | 839 | 735 | 744 | +0.68% | 163,000 | 24億7290万 | -6.42% | 12.06 | 1.93 |
| 03/11 | 739 | 750 | 735 | 739 | -1.34% | 14,200 | 24億5628万 | -8.2% | 11.98 | 1.92 |
| 03/10 | 758 | 758 | 733 | 749 | +0.81% | 5,200 | 24億8952万 | -8.1% | 12.14 | 1.95 |
| 03/09 | 729 | 749 | 729 | 743 | -1.98% | 10,400 | 24億6958万 | -10.05% | 12.05 | 1.93 |
| 03/06 | 745 | 766 | 745 | 758 | +1.88% | 4,800 | 25億1944万 | -9.44% | 12.29 | 1.97 |
| 03/05 | 730 | 750 | 730 | 744 | +4.79% | 4,800 | 24億7290万 | -12.16% | 12.06 | 1.93 |
| 03/04 | 737 | 737 | 706 | 710 | -4.95% | 19,200 | 23億5989万 | -17.25% | 11.51 | 1.85 |
| 03/03 | 758 | 758 | 737 | 747 | -0.07% | 11,600 | 24億8287万 | -14.14% | 12.11 | 1.94 |
| 03/02 | 750 | 751 | 735 | 748 | -1.45% | 10,600 | 24億8454万 | -15.25% | 12.12 | 1.94 |
| 02/27 | 752 | 760 | 739 | 759 | -0.59% | 5,000 | 25億2110万 | -15.06% | 12.3 | 1.97 |
| 02/26 | 772 | 772 | 738 | 763 | +1.53% | 18,800 | 25億3605万 | -15.5% | 12.37 | 1.98 |
| 02/25 | 717 | 760 | 717 | 752 | +7.13% | 36,400 | 24億9783万 | -17.78% | 12.18 | 1.95 |
| 02/24 | 789 | 795 | 688 | 702 | -11.09% | 78,000 | 23億3164万 | -24.24% | 11.37 | 1.82 |
| 02/20 | 800 | 822 | 788 | 789 | -1.56% | 17,200 | 26億2247万 | -15.97% | 12.79 | 2.05 |
| 02/19 | 801 | 825 | 800 | 802 | +1.07% | 16,000 | 26億6402万 | -15.45% | 13 | 2.08 |
| 02/18 | 810 | 810 | 793 | 793 | -0.69% | 14,400 | 26億3577万 | -17.05% | 12.86 | 2.06 |
| 02/17 | 821 | 821 | 788 | 799 | -4.2% | 27,200 | 26億5405万 | -17.25% | 12.95 | 2.08 |
| 02/16 | 801 | 836 | 796 | 834 | +1.58% | 50,200 | 27億7038万 | -14.34% | 13.51 | 2.17 |
| 02/13 | 906 | 923 | 800 | 821 | -11.35% | 102,800 | 27億2717万 | -16.28% | 13.3 | 2.13 |
| 02/12 | 909 | 955 | 909 | 926 | +1.82% | 22,800 | 30億7617万 | -6.04% | 15.01 | 2.41 |
| 02/10 | 894 | 913 | 874 | 909 | +1.11% | 11,400 | 30億2133万 | -7.62% | 14.74 | 2.36 |
| 02/09 | 869 | 912 | 861 | 899 | +5.95% | 21,000 | 29億8809万 | -8.73% | 14.58 | 2.34 |
| 02/06 | 858 | 864 | 833 | 849 | -2.64% | 39,400 | 28億2024万 | -13.59% | 13.76 | 2.21 |
| 02/05 | 882 | 924 | 849 | 872 | -7.43% | 53,400 | 28億9669万 | -11.25% | 14.13 | 2.27 |
| 02/04 | 981 | 985 | 933 | 942 | -4.17% | 30,400 | 31億2935万 | -4.03% | 15.27 | 2.45 |
| 02/03 | 1,006 | 1,006 | 980 | 983 | -1.6% | 9,800 | 32億6563万 | +0.67% | 15.93 | 2.55 |
| 02/02 | 1,006 | 1,014 | 995 | 999 | -2.06% | 21,200 | 33億1881万 | +2.83% | 16.19 | 2.6 |
| 01/30 | 1,004 | 1,020 | 987 | 1,020 | +1.39% | 10,400 | 33億8861万 | +5.65% | 16.53 | 2.65 |
| 01/29 | 1,015 | 1,015 | 1,001 | 1,006 | -1.32% | 5,000 | 33億4208万 | +5.07% | 16.3 | 2.61 |
| 01/28 | 1,022 | 1,022 | 1,001 | 1,019 | -0.1% | 5,400 | 33億8695万 | +7.26% | 16.52 | 2.65 |
| 01/27 | 1,015 | 1,022 | 1,014 | 1,020 | +0.54% | 3,800 | 33億9027万 | +8.17% | 16.54 | 2.65 |
| 01/26 | 1,049 | 1,049 | 1,013 | 1,015 | -1.46% | 6,200 | 33億7199万 | +8.27% | 16.45 | 2.64 |
| 01/23 | 1,034 | 1,034 | 1,017 | 1,030 | -0.19% | 11,800 | 34億2185万 | +10.7% | 16.69 | 2.68 |
| 01/22 | 1,025 | 1,033 | 1,021 | 1,032 | +1.33% | 9,600 | 34億2849万 | +11.76% | 16.72 | 2.68 |
| 01/21 | 1,005 | 1,022 | 1,001 | 1,018 | -0.88% | 21,600 | 33億8362万 | +11.01% | 16.51 | 2.65 |
| 01/20 | 1,043 | 1,043 | 1,018 | 1,027 | -1.49% | 6,800 | 34億1354万 | +12.86% | 16.65 | 2.67 |
| 01/19 | 1,025 | 1,051 | 1,014 | 1,043 | +1.71% | 26,000 | 34億6506万 | +15.7% | 16.9 | 2.71 |
| 01/16 | 1,029 | 1,029 | 1,010 | 1,025 | -0.34% | 19,200 | 34億689万 | +15.17% | 16.62 | 2.66 |
| 01/15 | 1,000 | 1,029 | 999 | 1,029 | +2.39% | 11,400 | 34億1852万 | +16.74% | 16.68 | 2.67 |
| 01/14 | 1,001 | 1,005 | 970 | 1,005 | +0.4% | 17,600 | 33億3875万 | +15.46% | 16.29 | 2.61 |
| 01/13 | 1,038 | 1,038 | 1,000 | 1,001 | -1.33% | 25,200 | 33億2546万 | +16.2% | 16.22 | 2.6 |
| 01/09 | 1,023 | 1,023 | 968 | 1,014 | +0.9% | 22,400 | 33億7033万 | +19.01% | 16.44 | 2.64 |
| 01/08 | 934 | 1,009 | 921 | 1,005 | +7.66% | 38,600 | 33億4041万 | +19.22% | 16.29 | 2.61 |
| 01/07 | 914 | 940 | 914 | 934 | +1.63% | 13,600 | 31億276万 | +11.93% | 15.14 | 2.43 |
| 01/06 | 930 | 930 | 901 | 919 | -0.86% | 25,800 | 30億5291万 | +10.8% | 14.89 | 2.39 |
| 01/05 | 845 | 950 | 840 | 927 | +12.37% | 92,000 | 30億7950万 | +12.3% | 15.02 | 2.41 |
| 2025 | ||||||||||
| 12/30 | 842 | 842 | 825 | 825 | -1.67% | 23,600 | 27億4047万 | +0.55% | 15.51 | 2.13 |
| 12/29 | 859 | 859 | 835 | 839 | -1.76% | 12,800 | 27億8700万 | +2.63% | 15.77 | 2.17 |
| 12/26 | 837 | 854 | 832 | 854 | +2.77% | 31,800 | 28億3686万 | +4.72% | 16.05 | 2.21 |
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 12月期 | 1,525 3,050 3/25 | 617 1,233 4/7 | 5,878,200 2,939,100 3/25 | 50億4775万 | 20億4061万 | 27億4213万 12/30 |
| 最新 | 881 2026/5/29 | 4,500 | 29億2826万 | |||
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。
