RS Technologies（3445）の時価総額の推移
- 2015年12月30日
- 116億2726万
- 2016年12月30日
- 221億1640万
- 2017年12月29日
- 667億9282万
- 2018年12月28日
- 365億7784万
- 2019年12月30日
- 491億3466万
- 2020年12月30日
- 734億2918万
- 2021年12月30日
- 880億3704万
- 2022年12月30日
- 931億5324万
- 2023年12月29日
- 787億8456万
- 2024年12月30日
- 914億1537万
- 2025年12月30日
- 1001億2124万
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 7,050 | 7,120 | 6,670 | 7,070 | -1.67% | 194,100 | 1878億1527万 | +8.6% | 18.78 | 2.22 |
| 06/01 | 7,470 | 7,610 | 7,040 | 7,190 | -3.36% | 221,400 | 1910億308万 | +12.03% | 19.1 | 2.26 |
| 05/29 | 7,520 | 7,700 | 7,300 | 7,440 | +0.68% | 413,200 | 1976億4435万 | +17.8% | 19.76 | 2.33 |
| 05/28 | 6,700 | 7,520 | 6,540 | 7,390 | +7.88% | 418,900 | 1963億1610万 | +19.17% | 19.63 | 2.32 |
| 05/27 | 6,870 | 7,190 | 6,770 | 6,850 | +2.7% | 280,900 | 1819億7094万 | +12.63% | 18.2 | 2.15 |
| 05/26 | 7,000 | 7,000 | 6,660 | 6,670 | -3.75% | 180,900 | 1771億8923万 | +11.43% | 17.72 | 2.09 |
| 05/25 | 7,000 | 7,090 | 6,890 | 6,930 | +5.96% | 207,200 | 1840億9615万 | +17.62% | 18.41 | 2.17 |
| 05/22 | 6,840 | 6,930 | 6,500 | 6,540 | -2.97% | 171,200 | 1737億3576万 | +12.82% | 17.37 | 2.05 |
| 05/21 | 6,600 | 6,880 | 6,570 | 6,740 | +3.69% | 204,900 | 1790億4878万 | +17.96% | 17.9 | 2.12 |
| 05/20 | 6,670 | 6,670 | 6,270 | 6,500 | -1.07% | 299,200 | 1726億7316万 | +15.74% | 17.27 | 2.04 |
| 05/19 | 6,730 | 6,730 | 6,430 | 6,570 | -1.65% | 245,100 | 1745億3272万 | +19.04% | 17.45 | 2.06 |
| 05/18 | 6,740 | 6,930 | 6,560 | 6,680 | +0.6% | 295,700 | 1774億5488万 | +23.27% | 17.74 | 2.1 |
| 05/15 | 6,670 | 6,730 | 6,420 | 6,640 | -3.35% | 365,000 | 1763億9227万 | +25.26% | 17.64 | 2.08 |
| 05/14 | 6,910 | 7,180 | 6,850 | 6,870 | +2.38% | 330,300 | 1825億225万 | +32.57% | 18.25 | 2.16 |
| 05/13 | 6,440 | 6,740 | 6,440 | 6,710 | -1.9% | 296,000 | 1782億5183万 | +32.82% | 17.82 | 2.11 |
| 05/12 | 6,700 | 7,040 | 6,680 | 6,840 | +2.4% | 286,900 | 1817億529万 | +38.83% | 18.17 | 2.15 |
| 05/11 | 7,100 | 7,190 | 6,680 | 6,680 | -4.98% | 409,500 | 1774億5488万 | +39.08% | 17.74 | 2.1 |
| 05/08 | 6,710 | 7,090 | 6,650 | 7,030 | +3.69% | 404,900 | 1867億5266万 | +50.28% | 18.67 | 2.21 |
| 05/07 | 6,500 | 7,050 | 6,410 | 6,780 | +11.51% | 862,100 | 1801億1139万 | +49.14% | 18.01 | 2.13 |
| 05/01 | 5,930 | 6,150 | 5,830 | 6,080 | +1.5% | 524,500 | 1615億1582万 | +37.25% | 16.15 | 1.91 |
| 04/30 | 5,260 | 6,100 | 5,230 | 5,990 | +13.02% | 808,800 | 1591億2496万 | +38.02% | 15.91 | 1.88 |
| 04/28 | 5,300 | 5,340 | 5,180 | 5,300 | -1.85% | 269,500 | 1407億9504万 | +24.5% | 14.08 | 1.66 |
| 04/27 | 5,170 | 5,440 | 5,100 | 5,400 | +8% | 318,200 | 1434億5155万 | +28.69% | 14.34 | 1.69 |
| 04/24 | 4,870 | 5,040 | 4,835 | 5,000 | +2.88% | 206,700 | 1328億2551万 | +21.12% | 13.28 | 1.57 |
| 04/23 | 4,910 | 4,945 | 4,735 | 4,860 | +1.78% | 308,800 | 1291億639万 | +19% | 12.91 | 1.53 |
| 04/22 | 4,640 | 4,775 | 4,575 | 4,775 | +2.91% | 147,100 | 1268億4836万 | +17.67% | 12.68 | 1.5 |
| 04/21 | 4,620 | 4,705 | 4,585 | 4,640 | +1.98% | 115,200 | 1232億6207万 | +15.22% | 12.33 | 1.46 |
| 04/20 | 4,435 | 4,590 | 4,410 | 4,550 | +2.94% | 129,100 | 1208億7121万 | +13.58% | 12.09 | 1.43 |
| 04/17 | 4,445 | 4,445 | 4,355 | 4,420 | -0.56% | 73,500 | 1174億1775万 | +10.75% | 11.74 | 1.39 |
| 04/16 | 4,400 | 4,445 | 4,330 | 4,445 | +2.66% | 133,500 | 1180億8187万 | +11.68% | 11.81 | 1.39 |
| 04/15 | 4,620 | 4,620 | 4,300 | 4,330 | -4.84% | 156,400 | 1150億2689万 | +9.01% | 11.5 | 1.36 |
| 04/14 | 4,600 | 4,745 | 4,530 | 4,550 | +1.9% | 223,800 | 1208億7121万 | +14.78% | 12.09 | 1.43 |
| 04/13 | 4,260 | 4,490 | 4,260 | 4,465 | +4.08% | 250,600 | 1186億1318万 | +13.35% | 11.86 | 1.4 |
| 04/10 | 4,150 | 4,290 | 4,145 | 4,290 | +5.15% | 171,400 | 1139億6428万 | +9.24% | 11.4 | 1.35 |
| 04/09 | 4,080 | 4,100 | 3,995 | 4,080 | 0% | 133,400 | 1083億8561万 | +4% | 10.84 | 1.28 |
| 04/08 | 3,890 | 4,080 | 3,850 | 4,080 | +9.38% | 187,200 | 1083億8561万 | +4.06% | 10.84 | 1.28 |
| 04/07 | 3,675 | 3,785 | 3,670 | 3,730 | +1.91% | 212,600 | 990億8783万 | -5.11% | 9.91 | 1.17 |
| 04/06 | 3,680 | 3,770 | 3,660 | 3,660 | +1.39% | 117,200 | 972億2827万 | -7.46% | 9.72 | 1.15 |
| 04/03 | 3,665 | 3,690 | 3,610 | 3,610 | +0.42% | 121,300 | 959億1万 | -9.16% | 9.59 | 1.13 |
| 04/02 | 3,770 | 3,785 | 3,585 | 3,595 | -3.62% | 129,600 | 955億154万 | -9.99% | 9.55 | 1.13 |
| 04/01 | 3,720 | 3,745 | 3,660 | 3,730 | +4.48% | 172,500 | 990億8783万 | -6.94% | 9.91 | 1.17 |
| 03/31 | 3,605 | 3,650 | 3,555 | 3,570 | -3.9% | 147,700 | 948億3741万 | -11.02% | 9.48 | 1.12 |
| 03/30 | 3,685 | 3,745 | 3,660 | 3,715 | -4.13% | 131,900 | 986億8935万 | -7.59% | 9.87 | 1.17 |
| 03/27 | 3,760 | 3,875 | 3,725 | 3,875 | +1.17% | 142,500 | 1029億3977万 | -3.58% | 10.29 | 1.22 |
| 03/26 | 3,915 | 3,915 | 3,790 | 3,830 | -2.17% | 64,000 | 1017億4434万 | -4.44% | 10.17 | 1.2 |
| 03/25 | 3,840 | 3,945 | 3,840 | 3,915 | +3.43% | 90,100 | 1040億237万 | -1.98% | 10.4 | 1.23 |
| 03/24 | 3,790 | 3,835 | 3,730 | 3,785 | +2.57% | 145,700 | 1005億4891万 | -4.92% | 10.05 | 1.19 |
| 03/23 | 3,785 | 3,785 | 3,635 | 3,690 | -5.75% | 252,700 | 980億1710万 | -7.47% | 9.8 | 1.16 |
| 03/19 | 4,090 | 4,115 | 3,910 | 3,915 | -6.79% | 97,000 | 1039億9376万 | -2.22% | 10.4 | 1.23 |
| 03/18 | 4,025 | 4,200 | 4,020 | 4,200 | +5% | 98,000 | 1115億6418万 | +4.84% | 11.16 | 1.32 |
| 03/17 | 4,200 | 4,200 | 3,990 | 4,000 | -3.15% | 84,800 | 1062億5160万 | +0.2% | 10.63 | 1.26 |
| 03/16 | 4,130 | 4,180 | 4,060 | 4,130 | -0.84% | 127,600 | 1097億478万 | +3.69% | 10.97 | 1.3 |
| 03/13 | 4,190 | 4,200 | 4,070 | 4,165 | +0.73% | 139,800 | 1106億3448万 | +4.89% | 11.06 | 1.31 |
| 03/12 | 4,380 | 4,380 | 4,090 | 4,135 | -2.93% | 141,900 | 1098億3759万 | +4.5% | 10.98 | 1.3 |
| 03/11 | 4,200 | 4,335 | 4,175 | 4,260 | +3.02% | 135,400 | 1131億5796万 | +7.9% | 11.32 | 1.34 |
| 03/10 | 4,120 | 4,155 | 4,025 | 4,135 | +5.62% | 130,600 | 1098億3759万 | +5.27% | 10.98 | 1.3 |
| 03/09 | 3,885 | 3,915 | 3,740 | 3,915 | -6% | 251,700 | 1039億9376万 | +0.03% | 10.4 | 1.23 |
| 03/06 | 4,150 | 4,200 | 4,075 | 4,165 | -0.72% | 106,400 | 1106億3448万 | +6.55% | 11.06 | 1.31 |
| 03/05 | 4,220 | 4,320 | 4,145 | 4,195 | +4.09% | 174,000 | 1114億3137万 | +7.7% | 11.14 | 1.32 |
| 03/04 | 4,200 | 4,230 | 3,985 | 4,030 | -6.6% | 293,900 | 1070億4849万 | +3.89% | 10.71 | 1.26 |
| 03/03 | 4,395 | 4,590 | 4,280 | 4,315 | -0.58% | 339,100 | 1146億1892万 | +11.53% | 11.46 | 1.35 |
| 03/02 | 4,070 | 4,340 | 4,060 | 4,340 | +4.7% | 251,200 | 1152億8299万 | +12.64% | 11.53 | 1.36 |
| 02/27 | 4,030 | 4,170 | 4,015 | 4,145 | +1.1% | 184,800 | 1101億322万 | +8.06% | 11.01 | 1.3 |
| 02/26 | 3,995 | 4,140 | 3,980 | 4,100 | +4.06% | 226,500 | 1089億789万 | +7.25% | 10.89 | 1.29 |
| 02/25 | 3,850 | 3,985 | 3,835 | 3,940 | +2.87% | 139,500 | 1046億5783万 | +3.44% | 10.47 | 1.24 |
| 02/24 | 3,730 | 3,880 | 3,730 | 3,830 | +1.32% | 268,700 | 1017億3591万 | +0.63% | 10.17 | 1.2 |
| 02/20 | 3,650 | 3,860 | 3,640 | 3,780 | +2.58% | 184,200 | 1003億9113万 | -0.81% | 10.04 | 1.19 |
| 02/19 | 3,670 | 3,850 | 3,620 | 3,685 | +2.36% | 417,200 | 978億6807万 | -3.41% | 9.79 | 1.16 |
| 02/18 | 3,500 | 3,625 | 3,455 | 3,600 | +3.3% | 181,700 | 956億1060万 | -5.81% | 9.56 | 1.13 |
| 02/17 | 3,595 | 3,650 | 3,415 | 3,485 | -2.52% | 272,200 | 925億5637万 | -9.01% | 9.26 | 1.09 |
| 02/16 | 3,755 | 3,810 | 3,555 | 3,575 | -9.84% | 380,600 | 949億4664万 | -6.93% | 9.5 | 1.12 |
| 02/13 | 4,100 | 4,120 | 3,945 | 3,965 | -3.29% | 164,300 | 1053億446万 | +3.04% | 10.53 | 1.24 |
| 02/12 | 4,010 | 4,250 | 4,010 | 4,100 | +3.8% | 227,700 | 1088億8985万 | +6.74% | 10.89 | 1.29 |
| 02/10 | 3,880 | 3,995 | 3,880 | 3,950 | +2.46% | 205,500 | 1049億608万 | +3.11% | 10.49 | 1.24 |
| 02/09 | 3,925 | 3,930 | 3,815 | 3,855 | +1.72% | 132,700 | 1023億8302万 | +0.73% | 10.24 | 1.21 |
| 02/06 | 3,805 | 3,810 | 3,725 | 3,790 | -0.52% | 93,000 | 1006億5672万 | -0.89% | 10.07 | 1.19 |
| 02/05 | 3,820 | 3,860 | 3,785 | 3,810 | -0.26% | 90,700 | 1011億8789万 | -0.39% | 10.12 | 1.2 |
| 02/04 | 3,860 | 3,875 | 3,820 | 3,820 | -2.43% | 85,100 | 1014億5347万 | -0.13% | 10.15 | 1.2 |
| 02/03 | 3,820 | 3,930 | 3,790 | 3,915 | +4.4% | 150,500 | 1039億7653万 | +2.38% | 10.4 | 1.23 |
| 02/02 | 3,760 | 3,915 | 3,730 | 3,750 | -1.45% | 174,600 | 995億9438万 | -1.83% | 9.96 | 1.18 |
| 01/30 | 3,785 | 3,815 | 3,740 | 3,805 | +0.93% | 148,800 | 1010億5510万 | -0.42% | 10.11 | 1.19 |
| 01/29 | 3,815 | 3,835 | 3,710 | 3,770 | -1.18% | 108,000 | 1001億2555万 | -1.18% | 10.01 | 1.18 |
| 01/28 | 3,840 | 3,845 | 3,745 | 3,815 | +0.53% | 95,800 | 1013億2068万 | +0.21% | 10.13 | 1.2 |
| 01/27 | 3,785 | 3,835 | 3,785 | 3,795 | -0.13% | 80,400 | 1007億8951万 | -0.03% | 10.08 | 1.19 |
| 01/26 | 3,790 | 3,835 | 3,765 | 3,800 | -2.56% | 91,400 | 1009億2230万 | +0.26% | 10.09 | 1.19 |
| 01/23 | 3,900 | 3,950 | 3,860 | 3,900 | -0.38% | 71,900 | 1035億7815万 | +3.17% | 10.36 | 1.22 |
| 01/22 | 3,885 | 3,965 | 3,850 | 3,915 | +2.62% | 130,000 | 1039億7653万 | +3.82% | 10.4 | 1.23 |
| 01/21 | 3,700 | 3,850 | 3,695 | 3,815 | +1.73% | 81,900 | 1011億2993万 | +1.46% | 10.13 | 1.19 |
| 01/20 | 3,860 | 3,880 | 3,750 | 3,750 | -3.35% | 116,100 | 994億688万 | -0.13% | 9.96 | 1.17 |
| 01/19 | 3,935 | 3,935 | 3,865 | 3,880 | -1.77% | 72,700 | 1028億5298万 | +3.33% | 10.31 | 1.21 |
| 01/16 | 3,860 | 3,960 | 3,855 | 3,950 | +1.54% | 88,900 | 1047億858万 | +5.39% | 10.49 | 1.24 |
| 01/15 | 3,790 | 3,890 | 3,755 | 3,890 | +1.04% | 93,400 | 1031億1807万 | +4.04% | 10.33 | 1.22 |
| 01/14 | 3,825 | 3,880 | 3,825 | 3,850 | +1.05% | 88,400 | 1020億5773万 | +3.24% | 10.23 | 1.21 |
| 01/13 | 3,825 | 3,850 | 3,760 | 3,810 | +1.46% | 168,000 | 1009億9739万 | +2.42% | 10.12 | 1.19 |
| 01/09 | 3,745 | 3,825 | 3,720 | 3,755 | +0.27% | 98,300 | 995億3942万 | +1.24% | 9.97 | 1.18 |
| 01/08 | 3,750 | 3,810 | 3,735 | 3,745 | -0.93% | 87,200 | 992億7433万 | +1.16% | 9.95 | 1.17 |
| 01/07 | 3,870 | 3,930 | 3,740 | 3,780 | -1.82% | 160,500 | 1002億213万 | +2.3% | 10.04 | 1.18 |
| 01/06 | 3,900 | 3,925 | 3,825 | 3,850 | -0.26% | 118,300 | 1020億5773万 | +4.36% | 10.23 | 1.21 |
| 01/05 | 3,825 | 3,885 | 3,800 | 3,860 | +2.39% | 125,900 | 1023億2281万 | +4.89% | 10.25 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 3,780 | 3,835 | 3,725 | 3,770 | -1.18% | 140,800 | 999億3705万 | +2.64% | 10.75 | 1.25 |
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 12月期 | 695 2,780 7/27 | 458 1,831 4/9 | 3,728,000 932,000 3/24 | 151億2320万 | 99億6064万 | 116億2726万 12/30 |
| 2016年 12月期 | 1,131 4,525 12/9 | 475 1,900 2/23 | 584,800 146,200 9/2 | 249億1012万 | 103億3600万 | 221億1640万 12/30 |
| 2017年 12月期 | 3,560 7,120 12/21 | 891 3,565 1/18 | 1,110,600 555,300 11/14 | 792億7408万 | 194億251万 | 667億9282万 12/29 |
| 2018年 12月期 | 4,425 8,850 3/1 | 1,355 2,709 12/26 | 785,200 392,600 1/10 | 990億495万 | 346億4187万 | 365億7784万 12/28 |
| 2019年 12月期 | 2,350 4,700 10/29 | 1,107 2,214 6/3 | 1,624,600 812,300 3/7 | 601億9619万 | 283億5624万 | 491億3466万 12/30 |
| 2020年 12月期 | 2,865 5,730 12/29 | 866 1,732 3/17 | 869,600 434,800 7/30 | 740億7801万 | 222億2346万 | 734億2918万 12/30 |
| 2021年 12月期 | 3,760 7,520 4/5 | 2,485 4,970 10/5 | 493,200 246,600 1/14 | 972億1931万 | 642億5265万 | 880億3704万 12/30 |
| 2022年 12月期 | 4,920 9,840 11/11 | 2,408 4,815 3/8 | 1,517,400 758,700 11/11 | 1272億1250万 | 622億4880万 | 931億5324万 12/30 |
| 2023年 12月期 | 4,140 1/24 | 2,306 10/31 | 532,000 11/29 | 1087億9257万 | 607億6957万 | 787億8456万 12/29 |
| 2024年 12月期 | 4,095 10/10 | 2,570 2/19 | 730,700 2/14 | 1080億632万 | 677億4315万 | 914億1537万 12/30 |
| 2025年 12月期 | 4,095 9/19 | 2,105 4/9 | 356,000 8/14 | 1083億8196万 | 556億1950万 | 1001億2124万 12/30 |
| 最新 | 7,070 2026/6/2 | 194,100 | 1878億1527万 | |||
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。
