光ビジネスフォーム（3948）の時価総額の推移
- 2009年12月30日
- 35億4732万
- 2010年12月30日
- 22億6214万
- 2011年12月30日
- 15億5268万
- 2012年12月28日
- 18億274万
- 2013年12月30日
- 28億1225万
- 2014年12月30日
- 27億3648万
- 2015年12月30日
- 26億3730万
- 2016年12月29日
- 26億1968万
- 2017年12月29日
- 30億3559万
- 2018年12月28日
- 21億7404万
- 2019年12月30日
- 25億4409万
- 2020年12月30日
- 25億9613万
- 2021年12月30日
- 31億9684万
- 2022年12月30日
- 49億8898万
- 2023年12月29日
- 49億8342万
- 2024年12月30日
- 39億6765万
- 2025年12月30日
- 68億2866万
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 1,108 | 1,180 | 1,108 | 1,140 | +1.88% | 34,900 | 66億2943万 | +1.97% | 18.02 | 0.65 |
| 07/08 | 1,117 | 1,119 | 1,113 | 1,119 | +0.18% | 1,000 | 65億731万 | 0% | 17.68 | 0.64 |
| 07/07 | 1,115 | 1,120 | 1,115 | 1,117 | +0.09% | 600 | 64億9568万 | -0.27% | 17.65 | 0.63 |
| 07/06 | 1,115 | 1,121 | 1,115 | 1,116 | +0.09% | 1,200 | 64億8986万 | -0.45% | 17.64 | 0.63 |
| 07/03 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 500 | 64億8405万 | -0.71% | 17.62 | 0.63 |
| 07/02 | 1,114 | 1,120 | 1,113 | 1,115 | 0% | 1,700 | 64億8405万 | -0.8% | 17.62 | 0.63 |
| 07/01 | 1,110 | 1,120 | 1,110 | 1,115 | +0.36% | 5,000 | 64億8405万 | -0.98% | 17.62 | 0.63 |
| 06/30 | 1,109 | 1,113 | 1,109 | 1,111 | 0% | 1,400 | 64億6079万 | -1.51% | 17.56 | 0.63 |
| 06/29 | 1,111 | 1,116 | 1,109 | 1,111 | -0.45% | 2,900 | 64億6079万 | -1.77% | 17.56 | 0.63 |
| 06/26 | 1,119 | 1,122 | 1,105 | 1,116 | +0.81% | 3,100 | 64億8986万 | -1.5% | 17.64 | 0.63 |
| 06/25 | 1,114 | 1,114 | 1,107 | 1,107 | -0.63% | 1,300 | 64億3753万 | -2.47% | 17.49 | 0.63 |
| 06/24 | 1,110 | 1,120 | 1,106 | 1,114 | +0.72% | 2,600 | 64億7823万 | -2.02% | 17.61 | 0.63 |
| 06/23 | 1,113 | 1,113 | 1,106 | 1,106 | -0.09% | 200 | 64億3171万 | -2.81% | 17.48 | 0.63 |
| 06/22 | 1,109 | 1,115 | 1,100 | 1,107 | -0.18% | 2,500 | 64億3753万 | -2.89% | 17.49 | 0.63 |
| 06/19 | 1,103 | 1,110 | 1,086 | 1,109 | +0.45% | 3,000 | 64億4916万 | -2.89% | 17.53 | 0.63 |
| 06/18 | 1,115 | 1,116 | 1,104 | 1,104 | -1.08% | 1,700 | 64億2008万 | -3.41% | 17.45 | 0.63 |
| 06/17 | 1,103 | 1,116 | 1,103 | 1,116 | +0.45% | 700 | 64億8986万 | -2.96% | 17.64 | 0.63 |
| 06/16 | 1,100 | 1,111 | 1,100 | 1,111 | +0.82% | 1,500 | 64億6079万 | -3.31% | 17.56 | 0.63 |
| 06/15 | 1,131 | 1,131 | 1,074 | 1,102 | -2.13% | 4,200 | 64億845万 | -3.5% | 17.42 | 0.63 |
| 06/12 | 1,132 | 1,146 | 1,125 | 1,126 | -1.49% | 6,900 | 65億4802万 | -1.66% | 17.8 | 0.64 |
| 06/11 | 1,133 | 1,143 | 1,133 | 1,143 | +0.88% | 400 | 66億4688万 | -0.35% | 18.06 | 0.65 |
| 06/10 | 1,157 | 1,157 | 1,126 | 1,133 | +0.53% | 2,700 | 65億8872万 | -1.31% | 17.91 | 0.64 |
| 06/09 | 1,151 | 1,151 | 1,126 | 1,127 | -0.7% | 1,700 | 65億5383万 | -2% | 17.81 | 0.64 |
| 06/08 | 1,118 | 1,152 | 1,118 | 1,135 | -0.61% | 1,300 | 66億35万 | -1.56% | 17.94 | 0.64 |
| 06/05 | 1,154 | 1,155 | 1,128 | 1,142 | -0.44% | 800 | 66億4106万 | -1.21% | 18.05 | 0.65 |
| 06/04 | 1,134 | 1,153 | 1,123 | 1,147 | -0.26% | 1,700 | 66億7014万 | -0.86% | 18.13 | 0.65 |
| 06/03 | 1,116 | 1,150 | 1,116 | 1,150 | +0.35% | 3,300 | 66億8758万 | -0.86% | 18.17 | 0.65 |
| 06/02 | 1,156 | 1,168 | 1,080 | 1,146 | -0.87% | 4,400 | 66億6432万 | -1.38% | 18.11 | 0.65 |
| 06/01 | 1,151 | 1,159 | 1,138 | 1,156 | -0.17% | 2,200 | 67億2247万 | -0.6% | 18.27 | 0.66 |
| 05/29 | 1,160 | 1,164 | 1,154 | 1,158 | -0.17% | 1,300 | 67億3411万 | -0.6% | 18.3 | 0.66 |
| 05/28 | 1,160 | 1,160 | 1,155 | 1,160 | 0% | 700 | 67億4574万 | -0.51% | 18.33 | 0.66 |
| 05/27 | 1,161 | 1,178 | 1,153 | 1,160 | -1.44% | 1,600 | 67億4574万 | -0.6% | 18.33 | 0.66 |
| 05/26 | 1,163 | 1,193 | 1,151 | 1,177 | +1.2% | 2,300 | 68億4460万 | +0.77% | 18.6 | 0.67 |
| 05/25 | 1,186 | 1,186 | 1,158 | 1,163 | -0.94% | 2,900 | 67億6318万 | -0.43% | 18.38 | 0.66 |
| 05/22 | 1,150 | 1,174 | 1,150 | 1,174 | +2.26% | 3,000 | 68億2715万 | +0.34% | 18.55 | 0.67 |
| 05/21 | 1,163 | 1,163 | 1,148 | 1,148 | -0.17% | 3,800 | 66億7595万 | -1.88% | 18.14 | 0.65 |
| 05/20 | 1,155 | 1,200 | 1,147 | 1,150 | -0.09% | 9,200 | 66億8758万 | -1.88% | 18.17 | 0.65 |
| 05/19 | 1,157 | 1,157 | 1,151 | 1,151 | -0.43% | 1,000 | 66億9340万 | -1.88% | 18.19 | 0.65 |
| 05/18 | 1,241 | 1,251 | 1,121 | 1,156 | +0.43% | 13,400 | 67億2247万 | -1.62% | 18.27 | 0.66 |
| 05/15 | 1,250 | 1,250 | 1,132 | 1,151 | -8.58% | 13,200 | 66億9340万 | -2.21% | 18.19 | 0.65 |
| 05/14 | 1,270 | 1,270 | 1,150 | 1,259 | +15.5% | 60,300 | 73億2145万 | +6.79% | 19.9 | 0.71 |
| 05/13 | 1,090 | 1,090 | 1,090 | 1,090 | +15.96% | 3,800 | 63億3867万 | -7.23% | 17.23 | 0.62 |
| 05/12 | 1,153 | 1,390 | 940 | 940 | -20.41% | 36,100 | 54億6637万 | -20.2% | 14.86 | 0.53 |
| 05/11 | 1,178 | 1,181 | 1,121 | 1,181 | +0.25% | 2,600 | 68億6786万 | -0.67% | 18.66 | 0.67 |
| 05/08 | 1,161 | 1,188 | 1,161 | 1,178 | +0.17% | 600 | 68億5041万 | -0.84% | 18.62 | 0.67 |
| 05/07 | 1,193 | 1,193 | 1,176 | 1,176 | -0.76% | 1,500 | 68億3878万 | -1.01% | 18.59 | 0.67 |
| 05/01 | 1,170 | 1,198 | 1,167 | 1,185 | -1.25% | 600 | 68億9112万 | -0.25% | 18.73 | 0.67 |
| 04/30 | 1,166 | 1,200 | 1,166 | 1,200 | +0.33% | 1,000 | 69億7835万 | +1.1% | 18.96 | 0.68 |
| 04/28 | 1,169 | 1,197 | 1,169 | 1,196 | +1.1% | 3,300 | 69億5509万 | +0.93% | 18.9 | 0.68 |
| 04/27 | 1,177 | 1,207 | 1,170 | 1,183 | -1.5% | 5,500 | 68億7949万 | -0.08% | 18.7 | 0.67 |
| 04/24 | 1,230 | 1,230 | 1,201 | 1,201 | +0.08% | 3,900 | 69億8416万 | +1.52% | 18.98 | 0.68 |
| 04/23 | 1,193 | 1,200 | 1,191 | 1,200 | +0.59% | 600 | 69億7835万 | +1.44% | 18.96 | 0.68 |
| 04/22 | 1,189 | 1,200 | 1,189 | 1,193 | -0.17% | 800 | 69億3764万 | +0.93% | 18.85 | 0.68 |
| 04/21 | 1,194 | 1,195 | 1,186 | 1,195 | +0.42% | 700 | 69億4927万 | +1.1% | 18.89 | 0.68 |
| 04/20 | 1,184 | 1,190 | 1,184 | 1,190 | +0.51% | 900 | 69億2019万 | +0.76% | 18.81 | 0.68 |
| 04/17 | 1,176 | 1,192 | 1,176 | 1,184 | +0.59% | 2,400 | 68億8530万 | +0.25% | 18.71 | 0.67 |
| 04/16 | 1,189 | 1,195 | 1,177 | 1,177 | -1.09% | 1,500 | 68億4460万 | -0.34% | 18.6 | 0.67 |
| 04/15 | 1,195 | 1,196 | 1,175 | 1,190 | -0.42% | 2,600 | 69億2019万 | +0.68% | 18.81 | 0.68 |
| 04/14 | 1,196 | 1,212 | 1,195 | 1,195 | +0.17% | 3,700 | 69億4927万 | +1.1% | 18.89 | 0.68 |
| 04/13 | 1,176 | 1,196 | 1,176 | 1,193 | +1.1% | 1,100 | 69億3764万 | +1.02% | 18.85 | 0.68 |
| 04/10 | 1,184 | 1,191 | 1,180 | 1,180 | -0.92% | 700 | 68億6204万 | -0.17% | 18.65 | 0.67 |
| 04/09 | 1,190 | 1,207 | 1,190 | 1,191 | -0.75% | 600 | 69億2601万 | +0.59% | 18.82 | 0.68 |
| 04/08 | 1,172 | 1,200 | 1,172 | 1,200 | +1.27% | 1,400 | 69億7835万 | +1.27% | 18.96 | 0.68 |
| 04/07 | 1,192 | 1,200 | 1,185 | 1,185 | -1.5% | 600 | 68億9112万 | -0.08% | 18.73 | 0.67 |
| 04/06 | 1,134 | 1,203 | 1,134 | 1,203 | +3.35% | 1,700 | 69億9579万 | +1.18% | 19.01 | 0.68 |
| 04/03 | 1,180 | 1,191 | 1,164 | 1,164 | -1.36% | 600 | 67億6900万 | -2.27% | 18.4 | 0.66 |
| 04/02 | 1,195 | 1,195 | 1,180 | 1,180 | -1.34% | 1,200 | 68億6204万 | -1.26% | 18.65 | 0.67 |
| 04/01 | 1,172 | 1,196 | 1,172 | 1,196 | +2.05% | 1,000 | 69億5509万 | -0.17% | 18.9 | 0.68 |
| 03/31 | 1,170 | 1,172 | 1,170 | 1,172 | +0.17% | 300 | 68億1552万 | -2.25% | 18.52 | 0.67 |
| 03/30 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 300 | 68億389万 | -2.58% | 18.49 | 0.66 |
| 03/27 | 1,157 | 1,199 | 1,157 | 1,170 | +1.3% | 2,500 | 68億389万 | -2.66% | 18.49 | 0.66 |
| 03/26 | 1,161 | 1,180 | 1,120 | 1,155 | -1.53% | 4,700 | 67億1666万 | -4.07% | 18.25 | 0.66 |
| 03/25 | 1,179 | 1,192 | 1,173 | 1,173 | +0.26% | 3,200 | 68億2133万 | -2.82% | 18.54 | 0.67 |
| 03/24 | 1,160 | 1,180 | 1,160 | 1,170 | +0.86% | 1,500 | 68億389万 | -3.31% | 18.49 | 0.66 |
| 03/23 | 1,154 | 1,191 | 1,153 | 1,160 | -1.69% | 2,000 | 67億4574万 | -4.45% | 18.33 | 0.66 |
| 03/19 | 1,169 | 1,199 | 1,169 | 1,180 | -0.84% | 500 | 68億6204万 | -3.36% | 18.65 | 0.67 |
| 03/18 | 1,180 | 1,200 | 1,180 | 1,190 | +0.42% | 400 | 69億2019万 | -3.09% | 18.81 | 0.68 |
| 03/17 | 1,176 | 1,191 | 1,176 | 1,185 | +0.77% | 800 | 68億9112万 | -3.89% | 18.73 | 0.67 |
| 03/16 | 1,176 | 1,191 | 1,164 | 1,176 | -1.26% | 800 | 68億3878万 | -4.93% | 18.59 | 0.67 |
| 03/13 | 1,163 | 1,191 | 1,163 | 1,191 | +0.08% | 500 | 69億2601万 | -4.11% | 18.82 | 0.68 |
| 03/12 | 1,160 | 1,190 | 1,160 | 1,190 | 0% | 400 | 69億2019万 | -4.49% | 18.81 | 0.68 |
| 03/11 | 1,176 | 1,200 | 1,170 | 1,190 | +0.85% | 2,300 | 69億2019万 | -4.88% | 18.81 | 0.68 |
| 03/10 | 1,200 | 1,200 | 1,180 | 1,180 | 0% | 400 | 68億6204万 | -5.9% | 18.65 | 0.67 |
| 03/09 | 1,172 | 1,222 | 1,140 | 1,180 | -3.36% | 4,700 | 68億6204万 | -6.13% | 18.65 | 0.67 |
| 03/06 | 1,212 | 1,242 | 1,196 | 1,221 | -1.45% | 800 | 71億47万 | -3.1% | 19.3 | 0.69 |
| 03/05 | 1,259 | 1,259 | 1,229 | 1,239 | +3.25% | 900 | 72億514万 | -1.74% | 19.58 | 0.7 |
| 03/04 | 1,170 | 1,230 | 1,170 | 1,200 | -2.44% | 2,500 | 69億7835万 | -4.91% | 18.96 | 0.68 |
| 03/03 | 1,235 | 1,237 | 1,230 | 1,230 | -1.44% | 700 | 71億5281万 | -2.77% | 19.44 | 0.7 |
| 03/02 | 1,220 | 1,256 | 1,220 | 1,248 | -1.58% | 1,200 | 72億5748万 | -1.5% | 19.72 | 0.71 |
| 02/27 | 1,237 | 1,268 | 1,237 | 1,268 | +0.08% | 1,300 | 73億7379万 | 0% | 20.04 | 0.72 |
| 02/26 | 1,220 | 1,267 | 1,220 | 1,267 | +2.34% | 11,600 | 73億6797万 | -0.16% | 20.02 | 0.72 |
| 02/25 | 1,238 | 1,238 | 1,238 | 1,238 | +1.31% | 600 | 71億9933万 | -2.44% | 19.57 | 0.7 |
| 02/24 | 1,220 | 1,232 | 1,216 | 1,222 | +0.16% | 1,300 | 71億628万 | -3.78% | 19.31 | 0.69 |
| 02/20 | 1,225 | 1,240 | 1,220 | 1,220 | +0.58% | 1,900 | 70億9465万 | -4.16% | 19.28 | 0.69 |
| 02/19 | 1,214 | 1,230 | 1,206 | 1,213 | -0.82% | 2,300 | 70億5395万 | -4.86% | 19.17 | 0.69 |
| 02/18 | 1,204 | 1,232 | 1,204 | 1,223 | +1.07% | 2,000 | 71億1210万 | -4.23% | 19.33 | 0.69 |
| 02/17 | 1,259 | 1,264 | 1,180 | 1,210 | -3.89% | 14,000 | 70億3650万 | -5.39% | 19.12 | 0.69 |
| 02/16 | 1,275 | 1,280 | 1,216 | 1,259 | -1.79% | 3,200 | 73億2145万 | -1.79% | 19.9 | 0.71 |
| 02/13 | 1,302 | 1,302 | 1,282 | 1,282 | -3.32% | 700 | 74億5520万 | 0% | 20.26 | 0.73 |
| 02/12 | 1,300 | 1,340 | 1,290 | 1,326 | -1.27% | 8,200 | 77億1107万 | +3.43% | 20.96 | 0.75 |
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 | |
| 2009年 12月期 | 830 9/8 | 541 3/2 | 19,000 10/22 | - | - | 35億4732万 12/30 |
| 2010年 12月期 | 632 4/23 | 384 12/30 | 39,000 11/8 | 36億7526万 | 22億3307万 | 22億6214万 12/30 |
| 2011年 12月期 | 388 1/4 | 226 3/15 | 43,000 1/17 | 22億5633万 | 13億1425万 | 15億5268万 12/30 |
| 2012年 12月期 | 330 12/25 12/21 他4件 | 248 1/11 | 36,000 12/20 | 19億1904万 | 14億4219万 | 18億274万 12/28 |
| 2013年 12月期 | 532 11/18 | 310 1/16 1/9 他3件 | 126,000 11/18 | 30億9373万 | 18億274万 | 28億1225万 12/30 |
| 2014年 12月期 | 517 9/29 | 417 5/16 2/6 | 61,000 12/18 | 30億650万 | 24億2497万 | 27億3648万 12/30 |
| 2015年 12月期 | 500 6/25 6/24 | 442 12/28 | 31,000 4/6 | 29億764万 | 25億7035万 | 26億3730万 12/30 |
| 2016年 12月期 | 499 12/26 | 383 6/24 | 51,000 12/21 | 29億183万 | 22億2725万 | 26億1968万 12/29 |
| 2017年 12月期 | 587 12/26 12/12 | 438 2/14 | 174,000 11/8 | 34億1357万 | 25億4709万 | 30億3559万 12/29 |
| 2018年 12月期 | 578 4/12 | 363 12/26 | 299,600 4/12 | 33億6123万 | 21億1095万 | 21億7404万 12/28 |
| 2019年 12月期 | 520 3/29 | 350 6/4 6/3 他2件 | 965,200 3/28 | 30億2395万 | 20億3535万 | 25億4409万 12/30 |
| 2020年 12月期 | 555 12/17 | 253 3/17 | 525,100 12/17 | 32億2748万 | 14億7126万 | 25億9613万 12/30 |
| 2021年 12月期 | 643 12/13 | 444 1/4 | 395,700 11/11 | 37億3923万 | 25億8199万 | 31億9684万 12/30 |
| 2022年 12月期 | 1,126 12/9 | 440 3/9 | 1,573,000 12/8 | 65億4802万 | 25億5872万 | 49億8898万 12/30 |
| 2023年 12月期 | 994 9/29 | 710 2/13 | 211,600 2/13 | 57億8040万 | 41億2885万 | 49億8342万 12/29 |
| 2024年 12月期 | 939 1/19 | 699 12/30 | 80,800 2/14 | 54億6056万 | 40億6489万 | 39億6765万 12/30 |
| 2025年 12月期 | 1,400 12/19 11/11 | 703 1/29 | 68,600 7/3 | 81億4141万 | 40億8815万 | 68億2866万 12/30 |
| 最新 | 1,140 2026/7/9 | 34,900 | 66億2943万 | |||
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。
