霞ヶ関キャピタル（3498）の時価総額の推移
- 2019年8月30日
- 78億272万
- 2020年8月31日
- 120億806万
- 2021年8月31日
- 141億8347万
- 2022年8月31日
- 241億9423万
- 2023年8月31日
- 426億8043万
- 2024年8月30日
- 1470億8790万
- 2025年8月29日
- 1834億5224万
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 | 5,950 | 6,130 | 5,890 | 6,080 | +3.23% | 466,700 | 1494億9218万 | -2.19% | 9.04 | 2 |
| 05/28 | 5,820 | 6,000 | 5,770 | 5,890 | +1.2% | 486,000 | 1448億2055万 | -5.62% | 8.76 | 1.94 |
| 05/27 | 5,730 | 5,820 | 5,660 | 5,820 | +1.04% | 269,100 | 1430億9942万 | -7.06% | 8.66 | 1.91 |
| 05/26 | 5,600 | 5,790 | 5,510 | 5,760 | +1.05% | 403,200 | 1416億2417万 | -8.34% | 8.57 | 1.89 |
| 05/25 | 5,890 | 5,930 | 5,630 | 5,700 | -0.7% | 389,200 | 1401億4892万 | -9.64% | 8.48 | 1.87 |
| 05/22 | 5,870 | 5,870 | 5,700 | 5,740 | -2.21% | 519,600 | 1411億3242万 | -9.32% | 8.54 | 1.89 |
| 05/21 | 5,950 | 6,040 | 5,870 | 5,870 | +0.69% | 364,600 | 1443億2880万 | -7.63% | 8.73 | 1.93 |
| 05/20 | 6,070 | 6,070 | 5,800 | 5,830 | -3.95% | 467,500 | 1433億4529万 | -8.51% | 8.67 | 1.92 |
| 05/19 | 6,070 | 6,210 | 6,010 | 6,070 | +1.51% | 245,700 | 1492億4630万 | -5.04% | 9.03 | 2 |
| 05/18 | 6,070 | 6,140 | 5,890 | 5,980 | -0.66% | 446,000 | 1470億3342万 | -6.77% | 8.89 | 1.97 |
| 05/15 | 6,130 | 6,160 | 6,020 | 6,020 | -1.31% | 182,700 | 1480億1693万 | -6.36% | 8.95 | 1.98 |
| 05/14 | 6,160 | 6,180 | 6,020 | 6,100 | -1.29% | 337,700 | 1499億8393万 | -5.29% | 9.07 | 2.01 |
| 05/13 | 6,150 | 6,240 | 6,150 | 6,180 | +0.16% | 162,400 | 1519億5093万 | -4.44% | 9.19 | 2.03 |
| 05/12 | 6,400 | 6,410 | 6,170 | 6,170 | -3.29% | 403,700 | 1517億506万 | -4.78% | 9.18 | 2.03 |
| 05/11 | 6,350 | 6,490 | 6,320 | 6,380 | -0.31% | 275,600 | 1568億6844万 | -1.86% | 9.49 | 2.1 |
| 05/08 | 6,470 | 6,480 | 6,320 | 6,400 | -0.47% | 226,100 | 1573億6019万 | -1.49% | 9.52 | 2.1 |
| 05/07 | 6,500 | 6,570 | 6,360 | 6,430 | -0.46% | 348,300 | 1580億9781万 | -0.94% | 9.56 | 2.11 |
| 05/01 | 6,500 | 6,530 | 6,340 | 6,460 | +0.31% | 207,500 | 1588億3544万 | -0.49% | 9.61 | 2.12 |
| 04/30 | 6,480 | 6,540 | 6,440 | 6,440 | -2.13% | 173,900 | 1583億4369万 | -0.76% | 9.58 | 2.12 |
| 04/28 | 6,450 | 6,580 | 6,410 | 6,580 | +2.65% | 239,700 | 1617億8594万 | +1.39% | 9.79 | 2.16 |
| 04/27 | 6,470 | 6,490 | 6,340 | 6,410 | -1.23% | 291,900 | 1576億606万 | -1.05% | 9.53 | 2.11 |
| 04/24 | 6,610 | 6,660 | 6,490 | 6,490 | -2.26% | 226,600 | 1595億7306万 | +0.34% | 9.65 | 2.13 |
| 04/23 | 6,900 | 6,930 | 6,520 | 6,640 | -4.46% | 695,000 | 1632億6119万 | +2.71% | 9.87 | 2.18 |
| 04/22 | 7,050 | 7,060 | 6,910 | 6,950 | -1% | 422,200 | 1708億8333万 | +7.52% | 10.34 | 2.28 |
| 04/21 | 6,700 | 7,050 | 6,700 | 7,020 | +4.78% | 568,200 | 1726億446万 | +8.9% | 10.44 | 2.31 |
| 04/20 | 6,460 | 6,760 | 6,430 | 6,700 | +4.69% | 424,900 | 1647億3645万 | +4.31% | 9.96 | 2.2 |
| 04/17 | 6,360 | 6,450 | 6,300 | 6,400 | +0.16% | 304,300 | 1573億6019万 | -0.34% | 9.52 | 2.1 |
| 04/16 | 6,410 | 6,470 | 6,350 | 6,390 | +0.79% | 309,300 | 1571億1431万 | -0.85% | 9.5 | 2.1 |
| 04/15 | 6,350 | 6,390 | 6,300 | 6,340 | +1.12% | 234,700 | 1558億8494万 | -2.08% | 9.43 | 2.08 |
| 04/14 | 6,390 | 6,470 | 6,270 | 6,270 | -1.42% | 333,100 | 1541億6381万 | -3.63% | 9.32 | 2.06 |
| 04/13 | 6,200 | 6,360 | 6,200 | 6,360 | +1.27% | 269,200 | 1563億7669万 | -2.68% | 9.46 | 2.09 |
| 04/10 | 6,340 | 6,360 | 6,200 | 6,280 | -0.95% | 370,100 | 1544億968万 | -4.41% | 9.34 | 2.06 |
| 04/09 | 6,530 | 6,570 | 6,330 | 6,340 | -4.23% | 432,600 | 1558億8494万 | -4.04% | 9.43 | 2.08 |
| 04/08 | 6,600 | 6,700 | 6,480 | 6,620 | +4.09% | 656,800 | 1627億6944万 | -0.06% | 9.85 | 2.18 |
| 04/07 | 6,370 | 6,470 | 6,330 | 6,360 | +0.63% | 395,600 | 1563億7669万 | -4.23% | 9.46 | 2.09 |
| 04/06 | 6,640 | 6,690 | 6,320 | 6,320 | -6.23% | 954,200 | 1553億9318万 | -5.43% | 9.4 | 2.08 |
| 04/03 | 6,600 | 6,950 | 6,570 | 6,740 | +3.69% | 1,262,900 | 1657億1995万 | -0.03% | 10.02 | 2.22 |
| 04/02 | 6,720 | 6,780 | 6,460 | 6,500 | -3.13% | 710,700 | 1598億1894万 | -4.14% | 9.67 | 2.14 |
| 04/01 | 6,460 | 6,710 | 6,380 | 6,710 | +7.02% | 408,400 | 1649億8232万 | -1.7% | 9.98 | 2.21 |
| 03/31 | 6,270 | 6,390 | 6,180 | 6,270 | +0.16% | 291,600 | 1541億6381万 | -8.49% | 9.32 | 2.06 |
| 03/30 | 6,260 | 6,290 | 6,170 | 6,260 | -2.95% | 369,400 | 1539億1793万 | -9.21% | 9.31 | 2.06 |
| 03/27 | 6,350 | 6,510 | 6,320 | 6,450 | +1.1% | 241,100 | 1585億8956万 | -7.17% | 9.59 | 2.12 |
| 03/26 | 6,460 | 6,510 | 6,330 | 6,380 | -1.54% | 220,700 | 1568億6844万 | -8.77% | 9.49 | 2.1 |
| 03/25 | 6,420 | 6,520 | 6,370 | 6,480 | +3.35% | 224,700 | 1593億2719万 | -7.9% | 9.64 | 2.13 |
| 03/24 | 6,320 | 6,350 | 6,200 | 6,270 | +1.95% | 244,800 | 1541億6381万 | -11.34% | 9.32 | 2.06 |
| 03/23 | 6,230 | 6,250 | 6,040 | 6,150 | -4.35% | 429,800 | 1510億6324万 | -13.47% | 9.15 | 2.02 |
| 03/19 | 6,450 | 6,540 | 6,410 | 6,430 | -2.87% | 483,600 | 1579億4092万 | -10.16% | 9.56 | 2.11 |
| 03/18 | 6,560 | 6,630 | 6,530 | 6,620 | +2% | 229,500 | 1626億792万 | -7.94% | 9.85 | 2.18 |
| 03/17 | 6,540 | 6,580 | 6,470 | 6,490 | +0.78% | 267,000 | 1594億1471万 | -9.99% | 9.65 | 2.13 |
| 03/16 | 6,580 | 6,640 | 6,420 | 6,440 | -3.59% | 469,200 | 1581億8655万 | -11.04% | 9.58 | 2.12 |
| 03/13 | 6,910 | 6,950 | 6,680 | 6,680 | -4.3% | 472,300 | 1640億8170万 | -8.06% | 9.93 | 2.2 |
| 03/12 | 7,050 | 7,060 | 6,900 | 6,980 | -2.1% | 305,400 | 1714億5064万 | -4.11% | 10.38 | 2.29 |
| 03/11 | 7,200 | 7,200 | 7,020 | 7,130 | +0.14% | 259,600 | 1751億3511万 | -2.1% | 10.6 | 2.34 |
| 03/10 | 7,180 | 7,240 | 7,090 | 7,120 | +1.86% | 268,400 | 1748億8948万 | -2.31% | 10.59 | 2.34 |
| 03/09 | 6,810 | 6,990 | 6,730 | 6,990 | -3.59% | 521,000 | 1716億9627万 | -4.27% | 10.4 | 2.3 |
| 03/06 | 7,170 | 7,290 | 7,140 | 7,250 | +0.69% | 197,100 | 1780億8269万 | -0.96% | 10.78 | 2.38 |
| 03/05 | 7,160 | 7,290 | 7,160 | 7,200 | +6.67% | 631,800 | 1768億5453万 | -1.77% | 10.71 | 2.37 |
| 03/04 | 6,930 | 7,000 | 6,630 | 6,750 | -4.39% | 669,800 | 1658億112万 | -8.14% | 10.04 | 2.22 |
| 03/03 | 7,370 | 7,450 | 7,060 | 7,060 | -4.59% | 458,500 | 1734億1569万 | -4.26% | 10.5 | 2.32 |
| 03/02 | 7,440 | 7,500 | 7,330 | 7,400 | -5.25% | 444,100 | 1817億6716万 | +0.14% | 11.01 | 2.43 |
| 02/27 | 7,800 | 7,930 | 7,720 | 7,810 | +1.3% | 381,800 | 1918億3804万 | +5.47% | 11.61 | 2.57 |
| 02/26 | 7,690 | 7,790 | 7,650 | 7,710 | +1.05% | 259,300 | 1893億8173万 | +4.01% | 11.47 | 2.53 |
| 02/25 | 7,580 | 7,630 | 7,480 | 7,630 | +3.81% | 377,800 | 1874億1668万 | +2.48% | 11.35 | 2.51 |
| 02/24 | 7,370 | 7,480 | 7,330 | 7,350 | 0% | 238,400 | 1805億3900万 | -1.66% | 10.93 | 2.41 |
| 02/20 | 7,540 | 7,550 | 7,350 | 7,350 | -3.03% | 252,400 | 1804億8020万 | -2.3% | 10.93 | 2.41 |
| 02/19 | 7,660 | 7,680 | 7,570 | 7,580 | 0% | 200,700 | 1861億2788万 | +0.33% | 11.27 | 2.49 |
| 02/18 | 7,490 | 7,640 | 7,470 | 7,580 | +1.88% | 273,100 | 1861億2788万 | +0.34% | 11.27 | 2.49 |
| 02/17 | 7,420 | 7,590 | 7,380 | 7,440 | +0.68% | 257,000 | 1826億9016万 | -1.39% | 11.06 | 2.44 |
| 02/16 | 7,240 | 7,460 | 7,200 | 7,390 | +3.36% | 297,900 | 1814億6241万 | -2.05% | 10.99 | 2.43 |
| 02/13 | 7,280 | 7,310 | 7,130 | 7,150 | -3.25% | 240,700 | 1755億6917万 | -5.27% | 10.63 | 2.35 |
| 02/12 | 7,300 | 7,390 | 7,270 | 7,390 | +1.37% | 243,700 | 1814億6241万 | -2.24% | 10.99 | 2.43 |
| 02/10 | 7,110 | 7,350 | 7,100 | 7,290 | +2.68% | 290,300 | 1790億689万 | -3.6% | 10.84 | 2.39 |
| 02/09 | 7,330 | 7,360 | 7,090 | 7,100 | -1.39% | 313,800 | 1743億4142万 | -6.17% | 10.56 | 2.33 |
| 02/06 | 7,080 | 7,320 | 6,970 | 7,200 | +0.98% | 402,200 | 1767億9693万 | -4.98% | 10.71 | 2.36 |
| 02/05 | 6,980 | 7,210 | 6,950 | 7,130 | +2% | 408,200 | 1750億7807万 | -5.99% | 10.6 | 2.34 |
| 02/04 | 7,060 | 7,060 | 6,990 | 6,990 | -1.41% | 447,800 | 1716億4035万 | -7.95% | 10.4 | 2.29 |
| 02/03 | 7,240 | 7,280 | 7,060 | 7,090 | -2.21% | 688,000 | 1738億7202万 | -6.86% | 10.54 | 2.32 |
| 02/02 | 7,470 | 7,500 | 7,230 | 7,250 | -2.95% | 393,700 | 1777億9579万 | -4.98% | 10.78 | 2.38 |
| 01/30 | 7,430 | 7,510 | 7,390 | 7,470 | +0.54% | 235,900 | 1831億9097万 | -2.28% | 11.11 | 2.45 |
| 01/29 | 7,510 | 7,510 | 7,350 | 7,430 | -1.07% | 257,900 | 1822億1003万 | -2.8% | 11.05 | 2.44 |
| 01/28 | 7,550 | 7,570 | 7,320 | 7,510 | -1.83% | 443,500 | 1841億7192万 | -1.82% | 11.17 | 2.46 |
| 01/27 | 7,380 | 7,650 | 7,320 | 7,650 | +3.38% | 424,500 | 1876億521万 | -0.16% | 11.38 | 2.51 |
| 01/26 | 7,380 | 7,470 | 7,320 | 7,400 | -0.67% | 395,400 | 1814億7432万 | -3.51% | 11.01 | 2.43 |
| 01/23 | 7,710 | 7,760 | 7,450 | 7,450 | -4.24% | 641,300 | 1827億50万 | -3.2% | 11.08 | 2.44 |
| 01/22 | 7,910 | 7,960 | 7,740 | 7,780 | -2.99% | 618,500 | 1907億9328万 | +0.75% | 11.57 | 2.55 |
| 01/21 | 8,300 | 8,350 | 7,940 | 8,020 | -5.76% | 961,600 | 1965億1211万 | +3.7% | 11.93 | 2.63 |
| 01/20 | 8,320 | 8,580 | 8,320 | 8,510 | +2.04% | 716,900 | 2085億1847万 | +10.13% | 12.66 | 2.79 |
| 01/19 | 8,590 | 8,590 | 8,300 | 8,340 | -2.91% | 596,000 | 2043億5300万 | +8.27% | 12.4 | 2.73 |
| 01/16 | 8,140 | 8,590 | 8,110 | 8,590 | +5.53% | 1,351,100 | 2104億7869万 | +11.78% | 12.77 | 2.81 |
| 01/15 | 7,650 | 8,140 | 7,620 | 8,140 | +7.67% | 1,436,100 | 1994億5245万 | +6.28% | 12.11 | 2.67 |
| 01/14 | 7,650 | 7,810 | 7,360 | 7,560 | +2.86% | 1,244,200 | 1852億4085万 | -1.19% | 11.24 | 2.48 |
| 01/13 | 7,510 | 7,520 | 7,240 | 7,350 | -1.34% | 947,300 | 1800億9527万 | -4.06% | 10.93 | 2.41 |
| 01/09 | 7,490 | 7,500 | 7,400 | 7,450 | -0.27% | 375,200 | 1825億4554万 | -2.94% | 11.08 | 2.44 |
| 01/08 | 7,420 | 7,480 | 7,370 | 7,470 | +0.67% | 428,100 | 1830億3560万 | -2.79% | 11.11 | 2.45 |
| 01/07 | 7,380 | 7,460 | 7,330 | 7,420 | -0.4% | 599,500 | 1818億1046万 | -3.66% | 11.03 | 2.43 |
| 01/06 | 7,490 | 7,640 | 7,350 | 7,450 | +0.4% | 764,200 | 1825億4554万 | -3.62% | 11.08 | 2.44 |
| 01/05 | 7,360 | 7,420 | 7,240 | 7,420 | +0.95% | 454,100 | 1818億1046万 | -4.44% | 11.03 | 2.43 |
| 2025 | ||||||||||
| 12/30 | 7,360 | 7,420 | 7,260 | 7,350 | -0.54% | 494,700 | 1800億9527万 | -5.72% | 10.93 | 2.41 |
| 12/29 | 7,440 | 7,510 | 7,380 | 7,390 | +0.27% | 426,500 | 1810億7538万 | -5.53% | 10.99 | 2.42 |
| 12/26 | 7,430 | 7,470 | 7,330 | 7,370 | -1.07% | 747,700 | 1805億8532万 | -6.09% | 10.96 | 2.41 |
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 | |
| 2019年 8月期 | 1,588 6,350 8/27 | 584 2,334 12/26 | 1,898,000 474,500 3/7 | 87億4776万 | 31億4763万 | 78億272万 8/30 |
| 2020年 8月期 | 4,065 8,130 10/23 | 1,238 2,476 9/12 | 852,400 426,200 10/23 | 224億6481万 | 68億2187万 | 120億806万 8/31 |
| 2021年 8月期 | 2,815 5,630 4/14 | 1,038 2,075 8/31 | 356,800 178,400 1/15 | 186億2291万 | 137億6521万 | 141億8347万 8/31 |
| 2022年 8月期 | 3,245 6,490 11/26 | 915 1,830 5/10 | 3,001,800 1,500,900 8/31 | 436億8574万 | 149億2277万 | 241億9423万 8/31 |
| 2023年 8月期 | 2,820 5,640 8/1 | 1,418 2,836 9/5 | 6,949,600 3,474,800 10/6 | 460億8116万 | 231億3189万 | 426億8043万 8/31 |
| 2024年 8月期 | 9,810 19,620 5/21 | 2,570 5,140 9/1 | 7,499,200 3,749,600 1/26 | 1928億2967万 | 421億1315万 | 1470億8790万 8/30 |
| 2025年 8月期 | 10,000 20,000 8/19 | 4,580 9,160 4/7 | 11,875,200 5,937,600 7/4 | 1978億7658万 | 903億8286万 | 1834億5224万 8/29 |
| 最新 | 6,080 2026/5/29 | 466,700 | 1494億9218万 | |||
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。
