データセクション（3905）の時価総額の推移
- 2015年3月31日
- 73億515万
- 2016年3月31日
- 62億7054万
- 2017年3月31日
- 92億4594万
- 2018年3月30日
- 69億8741万
- 2019年3月29日
- 80億8335万
- 2020年3月31日
- 47億4911万
- 2021年3月31日
- 64億2441万
- 2022年3月31日
- 44億8397万
- 2023年3月31日
- 38億6062万
- 2024年3月29日
- 124億8421万
- 2025年3月31日
- 170億8536万
2025/11/17～2026/04/15
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 | ||||||||||
| 04/15 | 1,473 | 1,509 | 1,434 | 1,473 | +1.8% | 534,000 | 438億4981万 | +3.15% | 15.59 | 2.93 |
| 04/14 | 1,380 | 1,451 | 1,380 | 1,447 | +6.16% | 488,700 | 430億7581万 | +0.84% | 15.32 | 2.88 |
| 04/13 | 1,346 | 1,369 | 1,343 | 1,363 | -0.15% | 230,100 | 405億7521万 | -5.28% | 14.43 | 2.71 |
| 04/10 | 1,379 | 1,418 | 1,346 | 1,365 | -1.02% | 443,700 | 406億3475万 | -5.67% | 14.45 | 2.72 |
| 04/09 | 1,375 | 1,385 | 1,335 | 1,379 | -0.29% | 359,200 | 410億5152万 | -5.29% | 14.6 | 2.74 |
| 04/08 | 1,363 | 1,400 | 1,325 | 1,383 | +6.06% | 753,800 | 411億7059万 | -5.4% | 14.64 | 2.75 |
| 04/07 | 1,304 | 1,341 | 1,292 | 1,304 | -1.06% | 305,100 | 388億1884万 | -11.59% | 13.8 | 2.6 |
| 04/06 | 1,337 | 1,345 | 1,307 | 1,318 | -1.42% | 302,300 | 392億3560万 | -11.84% | 13.95 | 2.62 |
| 04/03 | 1,361 | 1,383 | 1,326 | 1,337 | -1.33% | 472,700 | 398億122万 | -11.92% | 14.15 | 2.66 |
| 04/02 | 1,375 | 1,394 | 1,331 | 1,355 | -1.31% | 307,000 | 403億3706万 | -11.96% | 14.34 | 2.7 |
| 04/01 | 1,310 | 1,384 | 1,310 | 1,373 | +8.11% | 440,600 | 408億7290万 | -11.93% | 14.53 | 2.73 |
| 03/31 | 1,297 | 1,331 | 1,270 | 1,270 | -4.8% | 459,400 | 378億669万 | -19.42% | 13.44 | 2.53 |
| 03/30 | 1,303 | 1,339 | 1,297 | 1,334 | -4.03% | 407,500 | 397億1191万 | -16.68% | 14.12 | 2.65 |
| 03/27 | 1,380 | 1,404 | 1,335 | 1,390 | -0.36% | 299,200 | 413億7898万 | -14.46% | 14.71 | 2.77 |
| 03/26 | 1,395 | 1,422 | 1,375 | 1,395 | -2.45% | 357,900 | 415億2782万 | -15.25% | 14.76 | 2.78 |
| 03/25 | 1,336 | 1,449 | 1,330 | 1,430 | +8.17% | 676,800 | 425億6974万 | -14.22% | 15.14 | 2.85 |
| 03/24 | 1,337 | 1,349 | 1,298 | 1,322 | +2.32% | 490,200 | 393億5468万 | -21.78% | 13.99 | 2.63 |
| 03/23 | 1,402 | 1,412 | 1,289 | 1,292 | -13% | 1,005,100 | 384億6161万 | -24.58% | 13.67 | 2.57 |
| 03/19 | 1,517 | 1,517 | 1,480 | 1,485 | -3.76% | 370,200 | 442億704万 | -14.85% | 15.72 | 2.96 |
| 03/18 | 1,552 | 1,579 | 1,519 | 1,543 | +0.65% | 583,200 | 459億3364万 | -12.43% | 16.33 | 3.07 |
| 03/17 | 1,630 | 1,646 | 1,500 | 1,533 | -3.89% | 656,200 | 456億3595万 | -13.49% | 16.23 | 3.05 |
| 03/16 | 1,606 | 1,629 | 1,563 | 1,595 | -1.66% | 324,400 | 474億8163万 | -10.44% | 16.88 | 3.17 |
| 03/13 | 1,650 | 1,674 | 1,612 | 1,622 | -4.31% | 299,800 | 482億8540万 | -9.33% | 17.17 | 3.23 |
| 03/12 | 1,680 | 1,707 | 1,659 | 1,695 | +0.3% | 327,900 | 504億5854万 | -5.78% | 17.94 | 3.37 |
| 03/11 | 1,659 | 1,722 | 1,646 | 1,690 | +2.11% | 387,800 | 503億969万 | -6.42% | 17.89 | 3.36 |
| 03/10 | 1,565 | 1,662 | 1,560 | 1,655 | +6.98% | 483,500 | 492億6777万 | -8.66% | 17.52 | 3.29 |
| 03/09 | 1,475 | 1,550 | 1,471 | 1,547 | -1.15% | 665,700 | 460億5272万 | -15.05% | 16.37 | 3.08 |
| 03/06 | 1,572 | 1,615 | 1,536 | 1,565 | -0.82% | 582,500 | 465億8856万 | -14.9% | 16.56 | 3.11 |
| 03/05 | 1,616 | 1,640 | 1,570 | 1,578 | +2.73% | 631,000 | 469億7556万 | -15.02% | 16.7 | 3.14 |
| 03/04 | 1,641 | 1,642 | 1,510 | 1,536 | -10.12% | 1,009,400 | 457億2526万 | -18.08% | 16.26 | 3.06 |
| 03/03 | 1,770 | 1,793 | 1,709 | 1,709 | -5% | 651,000 | 508億7530万 | -9.82% | 18.09 | 3.4 |
| 03/02 | 1,852 | 1,854 | 1,797 | 1,799 | -5.17% | 590,200 | 535億5452万 | -5.66% | 19.04 | 3.58 |
| 02/27 | 1,897 | 1,912 | 1,852 | 1,897 | +1.23% | 376,900 | 564億7188万 | -0.99% | 20.08 | 3.78 |
| 02/26 | 1,836 | 1,897 | 1,825 | 1,874 | +1.9% | 425,800 | 557億8720万 | -2.5% | 19.83 | 3.73 |
| 02/25 | 1,798 | 1,868 | 1,796 | 1,839 | +1.43% | 357,200 | 547億4528万 | -4.76% | 19.46 | 3.66 |
| 02/24 | 1,860 | 1,879 | 1,780 | 1,813 | -3.72% | 601,300 | 539億7128万 | -6.64% | 19.19 | 3.61 |
| 02/20 | 1,940 | 1,945 | 1,872 | 1,883 | -3.34% | 600,200 | 560億5512万 | -3.83% | 19.93 | 3.75 |
| 02/19 | 1,902 | 1,973 | 1,881 | 1,948 | +2.04% | 626,700 | 579億9011万 | -1.32% | 20.62 | 3.88 |
| 02/18 | 1,901 | 1,947 | 1,880 | 1,909 | -0.83% | 598,200 | 568億2911万 | -3.83% | 20.21 | 3.8 |
| 02/17 | 1,960 | 2,090 | 1,908 | 1,925 | -3.02% | 2,053,300 | 573億542万 | -3.61% | 20.37 | 3.83 |
| 02/16 | 1,970 | 2,053 | 1,905 | 1,985 | +3.93% | 1,240,400 | 590億9156万 | -1.15% | 21.01 | 3.95 |
| 02/13 | 2,021 | 2,045 | 1,897 | 1,910 | -7.24% | 843,000 | 568億5888万 | -5.45% | 20.22 | 3.8 |
| 02/12 | 1,935 | 2,077 | 1,904 | 2,059 | +6.74% | 1,182,500 | 612億9447万 | +1.38% | 21.79 | 4.1 |
| 02/10 | 1,785 | 1,978 | 1,777 | 1,929 | +6.81% | 1,696,500 | 574億2449万 | -5.21% | 20.42 | 3.84 |
| 02/09 | 1,789 | 1,833 | 1,740 | 1,806 | +3.26% | 440,300 | 537億6290万 | -11.56% | 19.12 | 3.59 |
| 02/06 | 1,780 | 1,789 | 1,705 | 1,749 | -2.56% | 566,700 | 520億6607万 | -14.68% | 18.51 | 3.48 |
| 02/05 | 1,850 | 1,850 | 1,788 | 1,795 | -3.91% | 488,700 | 534億3544万 | -12.86% | 19 | 3.57 |
| 02/04 | 1,862 | 1,878 | 1,831 | 1,868 | -0.32% | 290,700 | 556億858万 | -9.58% | 19.77 | 3.72 |
| 02/03 | 1,861 | 1,900 | 1,856 | 1,874 | +0.81% | 330,400 | 557億8720万 | -9.51% | 19.83 | 3.73 |
| 02/02 | 1,870 | 1,968 | 1,855 | 1,859 | -0.91% | 712,800 | 553億4066万 | -10.58% | 19.68 | 3.7 |
| 01/30 | 1,925 | 1,933 | 1,864 | 1,876 | -5.4% | 761,900 | 558億4673万 | -10.02% | 19.86 | 3.73 |
| 01/29 | 2,020 | 2,026 | 1,946 | 1,983 | -1.98% | 489,200 | 590億3202万 | -5.16% | 20.99 | 3.95 |
| 01/28 | 2,030 | 2,045 | 2,004 | 2,023 | -0.2% | 242,600 | 602億2279万 | -3.11% | 21.41 | 4.03 |
| 01/27 | 2,027 | 2,032 | 2,002 | 2,027 | 0% | 197,900 | 603億4186万 | -2.64% | 21.45 | 4.03 |
| 01/26 | 1,999 | 2,055 | 1,978 | 2,027 | 0% | 368,200 | 603億4186万 | -2.45% | 21.45 | 4.03 |
| 01/23 | 2,010 | 2,049 | 2,007 | 2,027 | 0% | 274,500 | 603億4186万 | -2.36% | 21.45 | 4.03 |
| 01/22 | 2,040 | 2,055 | 1,986 | 2,027 | -0.25% | 525,600 | 603億4186万 | -2.36% | 21.45 | 4.03 |
| 01/21 | 2,013 | 2,066 | 1,992 | 2,032 | -2.78% | 480,300 | 602億7125万 | -2.17% | 21.51 | 4.04 |
| 01/20 | 2,132 | 2,162 | 2,044 | 2,090 | -1.65% | 561,100 | 619億9159万 | +0.58% | 22.12 | 4.16 |
| 01/19 | 2,203 | 2,205 | 2,082 | 2,125 | -4.28% | 949,300 | 630億2973万 | +2.36% | 22.49 | 4.23 |
| 01/16 | 2,273 | 2,330 | 2,213 | 2,220 | -2.76% | 865,300 | 658億4753万 | +6.94% | 23.5 | 4.42 |
| 01/15 | 2,192 | 2,314 | 2,175 | 2,283 | +2.61% | 1,449,600 | 677億1617万 | +10.18% | 24.16 | 4.54 |
| 01/14 | 2,185 | 2,309 | 2,183 | 2,225 | +1.32% | 1,523,800 | 659億9583万 | +7.64% | 23.55 | 4.43 |
| 01/13 | 2,246 | 2,283 | 2,139 | 2,196 | 0% | 1,294,500 | 651億3566万 | +6.5% | 23.24 | 4.37 |
| 01/09 | 2,305 | 2,310 | 2,180 | 2,196 | -4.1% | 1,414,200 | 651億3566万 | +6.5% | 23.24 | 4.37 |
| 01/08 | 2,204 | 2,408 | 2,204 | 2,290 | +4.09% | 4,286,200 | 679億2380万 | +11.17% | 24.24 | 4.56 |
| 01/07 | 2,175 | 2,356 | 2,111 | 2,200 | +2.47% | 3,995,800 | 652億5431万 | +6.9% | 23.29 | 4.38 |
| 01/06 | 2,100 | 2,333 | 2,056 | 2,147 | +1.8% | 4,830,400 | 636億8227万 | +3.92% | 22.72 | 4.27 |
| 01/05 | 2,001 | 2,155 | 1,996 | 2,109 | +5.71% | 1,110,700 | 625億5515万 | +1.49% | 22.32 | 4.2 |
| 2025 | ||||||||||
| 12/30 | 1,982 | 2,092 | 1,982 | 1,995 | -0.2% | 845,700 | 591億7379万 | -3.86% | 21.12 | 3.96 |
| 12/29 | 1,955 | 2,027 | 1,931 | 1,999 | +2.3% | 593,000 | 592億9244万 | -3.76% | 21.16 | 3.96 |
| 12/26 | 2,000 | 2,019 | 1,944 | 1,954 | -2.35% | 839,100 | 579億5769万 | -6.28% | 20.68 | 3.87 |
| 12/25 | 2,035 | 2,045 | 1,982 | 2,001 | -2.53% | 806,100 | 593億5176万 | -4.58% | 21.18 | 3.97 |
| 12/24 | 1,965 | 2,133 | 1,950 | 2,053 | +1.89% | 1,344,800 | 608億9413万 | -2.66% | 21.73 | 4.07 |
| 12/23 | 2,042 | 2,168 | 2,000 | 2,015 | -1.13% | 1,505,700 | 597億6701万 | -4.68% | 21.33 | 4 |
| 12/22 | 1,985 | 2,085 | 1,864 | 2,038 | +6.65% | 1,781,100 | 480億7856万 | -4.18% | 21.57 | 3.21 |
| 12/19 | 1,919 | 2,109 | 1,871 | 1,911 | +2.52% | 1,497,400 | 450億8249万 | -10.95% | 20.23 | 3.01 |
| 12/18 | 1,853 | 1,870 | 1,780 | 1,864 | -2.61% | 837,500 | 439億7371万 | -14.3% | 19.73 | 2.94 |
| 12/17 | 1,995 | 1,995 | 1,885 | 1,914 | -4.06% | 696,300 | 451億5327万 | -13.28% | 20.26 | 3.02 |
| 12/16 | 1,993 | 2,040 | 1,986 | 1,995 | -1.38% | 303,700 | 470億6414万 | -10.9% | 21.12 | 3.14 |
| 12/15 | 2,009 | 2,047 | 1,973 | 2,023 | -0.88% | 530,300 | 477億2469万 | -10.25% | 21.41 | 3.19 |
| 12/12 | 2,164 | 2,235 | 2,019 | 2,041 | -1.21% | 1,164,800 | 481億4933万 | -9.89% | 21.6 | 3.22 |
| 12/11 | 2,052 | 2,122 | 1,960 | 2,066 | +0.73% | 1,092,700 | 487億3911万 | -8.62% | 21.87 | 3.26 |
| 12/10 | 2,115 | 2,158 | 2,030 | 2,051 | -2.98% | 656,700 | 483億8524万 | -9.17% | 21.71 | 3.23 |
| 12/09 | 2,093 | 2,168 | 2,061 | 2,114 | -0.05% | 694,900 | 498億7148万 | -6.46% | 22.38 | 3.33 |
| 12/08 | 2,129 | 2,171 | 2,105 | 2,115 | -2.31% | 459,900 | 498億9507万 | -6.13% | 22.39 | 3.33 |
| 12/05 | 2,098 | 2,196 | 2,062 | 2,165 | +3.14% | 793,600 | 510億7462万 | -3.56% | 22.91 | 3.41 |
| 12/04 | 2,155 | 2,246 | 2,051 | 2,099 | -4.59% | 960,400 | 495億1761万 | -5.75% | 22.22 | 3.31 |
| 12/03 | 2,147 | 2,245 | 2,102 | 2,200 | +2.47% | 935,700 | 519億31万 | -0.54% | 23.29 | 3.47 |
| 12/02 | 2,290 | 2,290 | 2,101 | 2,147 | -4.37% | 810,100 | 506億4998万 | -2.28% | 22.72 | 3.38 |
| 12/01 | 2,427 | 2,496 | 2,200 | 2,245 | -5.55% | 1,878,500 | 529億6190万 | +2.79% | 23.76 | 3.54 |
| 11/28 | 2,423 | 2,555 | 1,950 | 2,377 | -2.98% | 8,446,300 | 560億7592万 | +9.94% | 25.16 | 3.75 |
| 11/27 | 2,125 | 2,460 | 2,125 | 2,450 | +20.22% | 3,420,600 | 577億9807万 | +14.7% | 25.93 | 3.86 |
| 11/26 | 2,050 | 2,132 | 2,020 | 2,038 | -0.63% | 903,400 | 480億7856万 | -3.09% | 21.57 | 3.21 |
| 11/25 | 2,222 | 2,230 | 2,002 | 2,051 | -6.56% | 1,287,900 | 483億8524万 | -1.44% | 21.71 | 3.23 |
| 11/21 | 2,214 | 2,300 | 2,155 | 2,195 | -2.88% | 1,103,800 | 517億8235万 | +6.5% | 23.23 | 3.46 |
| 11/20 | 2,440 | 2,450 | 2,220 | 2,260 | -1.31% | 1,684,100 | 499億5289万 | +10.95% | 23.92 | 3.34 |
| 11/19 | 2,214 | 2,380 | 2,172 | 2,290 | +4.47% | 2,229,400 | 506億1598万 | +14.1% | 24.24 | 3.38 |
| 11/18 | 2,336 | 2,392 | 2,162 | 2,192 | -6.32% | 1,343,200 | 484億4988万 | +10.88% | 23.2 | 3.24 |
| 11/17 | 2,200 | 2,444 | 2,020 | 2,340 | -6.44% | 5,434,800 | 517億2113万 | +20.12% | 24.77 | 3.45 |
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 | 1,730 1/7 | 739 3/11 | 16,365,600 1/6 | 161億6252万 | 69億410万 | 73億515万 3/31 |
| 2016年 3月期 | 995 6/9 | 375 2/16 | 4,072,200 6/9 | 100億4173万 | 38億6752万 | 62億7054万 3/31 |
| 2017年 3月期 | 1,384 5/12 | 509 4/6 | 23,843,100 5/12 | 142億7374万 | 52億4890万 | 92億4594万 3/31 |
| 2018年 3月期 | 890 6/29 | 552 3/26 | 2,028,300 6/29 | 100億4988万 | 64億706万 | 69億8741万 3/30 |
| 2019年 3月期 | 1,295 9/28 | 560 7/5 | 15,652,100 7/11 | 152億9498万 | 65億204万 | 80億8335万 3/29 |
| 2020年 3月期 | 691 4/1 | 291 3/23 | 1,423,900 9/17 | 82億2621万 | 39億5986万 | 47億4911万 3/31 |
| 2021年 3月期 | 855 6/15 | 342 4/1 | 1,926,000 6/11 | 116億3466万 | 46億5386万 | 64億2441万 3/31 |
| 2022年 3月期 | 492 4/5 | 277 3/9 2/24 | 1,621,100 9/2 | 68億8630万 | 39億4635万 | 44億8397万 3/31 |
| 2023年 3月期 | 326 4/6 | 237 1/18 1/17 他2件 | 309,200 10/18 | 46億7052万 | 34億9287万 | 38億6062万 3/31 |
| 2024年 3月期 | 1,419 3/6 | 251 12/26 12/25 | 11,991,700 1/17 | 243億8984万 | 37億5442万 | 124億8421万 3/29 |
| 2025年 3月期 | 3,140 4/16 | 585 2/19 | 6,270,800 5/1 | 539億7048万 | 103億5628万 | 170億8536万 3/31 |
| 最新 | 1,473 2026/4/15 | 534,000 | 438億4981万 | |||
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。
