ユーザーローカル（3984）の時価総額の推移
- 2017年6月30日
- 310億4329万
- 2018年6月29日
- 232億4389万
- 2019年6月28日
- 273億621万
- 2020年6月30日
- 276億4738万
- 2021年6月30日
- 343億617万
- 2022年6月30日
- 251億1827万
- 2023年6月30日
- 409億9877万
- 2024年6月28日
- 321億9815万
- 2025年6月30日
- 303億7173万
- 2026年6月30日
- 258億6060万
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,578 | 1,589 | 1,556 | 1,572 | -1.38% | 102,000 | 255億3824万 | -9.29% | 16.45 | 2.62 |
| 08/14 | 1,525 | 1,603 | 1,518 | 1,594 | +4.87% | 191,300 | 258億9564万 | -8.44% | 16.68 | 2.65 |
| 08/13 | 1,521 | 1,526 | 1,492 | 1,520 | -0.85% | 111,300 | 246億9346万 | -13.04% | 15.91 | 2.53 |
| 08/12 | 1,488 | 1,533 | 1,451 | 1,533 | +4.43% | 226,700 | 249億465万 | -12.85% | 16.04 | 2.55 |
| 08/10 | 1,520 | 1,528 | 1,461 | 1,468 | -3.93% | 337,000 | 238億4868万 | -17.02% | 15.36 | 2.44 |
| 08/07 | 1,531 | 1,618 | 1,526 | 1,528 | -16.78% | 606,300 | 248億2342万 | -14.25% | 15.99 | 2.54 |
| 08/06 | 1,852 | 1,880 | 1,833 | 1,836 | -0.33% | 103,700 | 298億2710万 | +2.63% | 19.22 | 3.06 |
| 08/05 | 1,811 | 1,854 | 1,809 | 1,842 | +1.82% | 64,800 | 299億2457万 | +3.25% | 19.28 | 3.07 |
| 08/04 | 1,806 | 1,830 | 1,799 | 1,809 | +0.78% | 63,300 | 293億8847万 | +1.86% | 18.93 | 3.01 |
| 08/03 | 1,806 | 1,808 | 1,762 | 1,795 | -1.16% | 62,300 | 291億6103万 | +1.53% | 18.79 | 2.99 |
| 07/31 | 1,774 | 1,831 | 1,770 | 1,816 | +0.83% | 66,100 | 295億219万 | +3.18% | 19.01 | 3.02 |
| 07/30 | 1,802 | 1,809 | 1,776 | 1,801 | +0.33% | 41,400 | 292億5850万 | +2.74% | 18.85 | 3 |
| 07/29 | 1,809 | 1,810 | 1,759 | 1,795 | +0.22% | 49,500 | 291億6103万 | +2.63% | 18.79 | 2.99 |
| 07/28 | 1,807 | 1,814 | 1,779 | 1,791 | -0.78% | 70,600 | 290億9604万 | +2.69% | 18.74 | 2.98 |
| 07/27 | 1,727 | 1,805 | 1,727 | 1,805 | +5.43% | 73,300 | 293億2348万 | +3.56% | 18.89 | 3.01 |
| 07/24 | 1,710 | 1,718 | 1,692 | 1,712 | -0.52% | 65,600 | 278億1263万 | -1.61% | 17.92 | 2.85 |
| 07/23 | 1,775 | 1,776 | 1,712 | 1,721 | -2.99% | 87,700 | 279億5884万 | -1.32% | 18.01 | 2.87 |
| 07/22 | 1,810 | 1,811 | 1,774 | 1,774 | -0.39% | 58,300 | 288億1987万 | +1.55% | 18.57 | 2.95 |
| 07/21 | 1,797 | 1,812 | 1,781 | 1,781 | -0.89% | 46,400 | 289億3359万 | +1.95% | 18.64 | 2.97 |
| 07/17 | 1,804 | 1,822 | 1,761 | 1,797 | -1.75% | 58,600 | 291億9352万 | +2.86% | 18.81 | 2.99 |
| 07/16 | 1,818 | 1,866 | 1,814 | 1,829 | -0.33% | 65,900 | 297億1338万 | +4.81% | 19.14 | 3.05 |
| 07/15 | 1,790 | 1,835 | 1,772 | 1,835 | +1.66% | 58,400 | 298億1085万 | +5.22% | 19.2 | 3.06 |
| 07/14 | 1,794 | 1,830 | 1,793 | 1,805 | +0.61% | 64,000 | 293億2348万 | +3.62% | 18.89 | 3.01 |
| 07/13 | 1,790 | 1,822 | 1,776 | 1,794 | +0.56% | 82,800 | 291億4478万 | +2.93% | 18.78 | 2.99 |
| 07/10 | 1,768 | 1,803 | 1,760 | 1,784 | +0.9% | 73,400 | 289億8232万 | +2.29% | 18.67 | 2.97 |
| 07/09 | 1,740 | 1,788 | 1,732 | 1,768 | -0.17% | 67,200 | 287億2239万 | +1.09% | 18.5 | 2.94 |
| 07/08 | 1,775 | 1,784 | 1,759 | 1,771 | -0.39% | 70,400 | 287億7113万 | +1.14% | 18.54 | 2.95 |
| 07/07 | 1,783 | 1,812 | 1,762 | 1,778 | -0.11% | 100,200 | 288億8485万 | +1.48% | 18.61 | 2.96 |
| 07/06 | 1,785 | 1,815 | 1,770 | 1,780 | -0.73% | 89,000 | 289億1734万 | +1.48% | 18.63 | 2.96 |
| 07/03 | 1,744 | 1,793 | 1,727 | 1,793 | +3.94% | 170,500 | 291億2854万 | +2.17% | 18.77 | 2.99 |
| 07/02 | 1,707 | 1,750 | 1,707 | 1,725 | +1.05% | 96,800 | 280億2383万 | -1.54% | 18.05 | 2.87 |
| 07/01 | 1,625 | 1,717 | 1,620 | 1,707 | +3.83% | 137,600 | 277億3140万 | -2.46% | 17.87 | 2.84 |
| 06/30 | 1,609 | 1,662 | 1,605 | 1,644 | +2.49% | 92,900 | 267億793万 | -6.06% | 15.99 | 2.77 |
| 06/29 | 1,608 | 1,645 | 1,578 | 1,604 | +1.01% | 280,400 | 260億5810万 | -8.45% | 15.6 | 2.7 |
| 06/26 | 1,638 | 1,645 | 1,587 | 1,588 | -4.05% | 235,000 | 257億9817万 | -9.67% | 15.45 | 2.67 |
| 06/25 | 1,700 | 1,700 | 1,646 | 1,655 | -1.49% | 134,900 | 268億8663万 | -6.29% | 16.1 | 2.78 |
| 06/24 | 1,703 | 1,715 | 1,680 | 1,680 | -0.3% | 60,600 | 272億9277万 | -5.08% | 16.34 | 2.83 |
| 06/23 | 1,750 | 1,750 | 1,685 | 1,685 | -3.71% | 123,400 | 273億7400万 | -4.91% | 16.39 | 2.84 |
| 06/22 | 1,736 | 1,753 | 1,726 | 1,750 | +0.86% | 95,400 | 284億2997万 | -1.35% | 17.02 | 2.94 |
| 06/19 | 1,810 | 1,810 | 1,725 | 1,735 | -4.3% | 120,600 | 281億8628万 | -2.09% | 16.88 | 2.92 |
| 06/18 | 1,815 | 1,828 | 1,782 | 1,813 | +0.17% | 61,400 | 294億5345万 | +2.37% | 17.63 | 3.05 |
| 06/17 | 1,775 | 1,828 | 1,763 | 1,810 | +2.09% | 73,600 | 294億471万 | +2.49% | 17.61 | 3.05 |
| 06/16 | 1,785 | 1,785 | 1,755 | 1,773 | -0.11% | 51,300 | 288億362万 | +0.51% | 17.25 | 2.98 |
| 06/15 | 1,793 | 1,794 | 1,760 | 1,775 | +1.25% | 68,400 | 288億3611万 | +0.74% | 17.27 | 2.99 |
| 06/12 | 1,840 | 1,844 | 1,746 | 1,753 | -2.61% | 117,400 | 284億7871万 | -0.57% | 17.05 | 2.95 |
| 06/11 | 1,781 | 1,800 | 1,728 | 1,800 | +0.5% | 137,900 | 292億4226万 | +1.98% | 17.51 | 3.03 |
| 06/10 | 1,815 | 1,836 | 1,777 | 1,791 | -1.1% | 135,900 | 290億9604万 | +1.94% | 17.42 | 3.01 |
| 06/09 | 1,845 | 1,845 | 1,789 | 1,811 | -0.77% | 131,800 | 294億2096万 | +3.66% | 17.62 | 3.05 |
| 06/08 | 1,850 | 1,890 | 1,811 | 1,825 | -4.45% | 282,000 | 296億4840万 | +5.13% | 17.75 | 3.07 |
| 06/05 | 1,836 | 1,915 | 1,836 | 1,910 | +5.7% | 208,700 | 310億2928万 | +10.72% | 18.58 | 3.21 |
| 06/04 | 1,808 | 1,826 | 1,795 | 1,807 | -0.44% | 135,000 | 293億5597万 | +5.61% | 17.58 | 3.04 |
| 06/03 | 1,793 | 1,824 | 1,772 | 1,815 | -0.27% | 175,500 | 294億8594万 | +6.64% | 17.65 | 3.05 |
| 06/02 | 1,826 | 1,834 | 1,772 | 1,820 | +0.44% | 145,100 | 295億6717万 | +7.57% | 17.7 | 3.06 |
| 06/01 | 1,753 | 1,833 | 1,750 | 1,812 | +5.35% | 194,000 | 294億3720万 | +7.6% | 17.63 | 3.05 |
| 05/29 | 1,705 | 1,767 | 1,697 | 1,720 | +2.99% | 109,200 | 279億4260万 | +2.75% | 16.73 | 2.89 |
| 05/28 | 1,706 | 1,708 | 1,652 | 1,670 | -2.11% | 104,300 | 271億3031万 | +0.12% | 16.24 | 2.81 |
| 05/27 | 1,710 | 1,732 | 1,689 | 1,706 | +0.53% | 156,300 | 277億1516万 | +2.52% | 16.59 | 2.87 |
| 05/26 | 1,747 | 1,748 | 1,690 | 1,697 | -2.53% | 80,900 | 275億6895万 | +2.29% | 16.51 | 2.86 |
| 05/25 | 1,797 | 1,797 | 1,711 | 1,741 | -2.79% | 128,400 | 282億8376万 | +5.39% | 16.93 | 2.93 |
| 05/22 | 1,760 | 1,796 | 1,755 | 1,791 | +1.88% | 70,800 | 290億9604万 | +9.14% | 17.42 | 3.01 |
| 05/21 | 1,773 | 1,783 | 1,746 | 1,758 | +1.27% | 96,400 | 285億5994万 | +8.05% | 17.1 | 2.96 |
| 05/20 | 1,767 | 1,778 | 1,719 | 1,736 | +0.4% | 156,200 | 282億253万 | +7.49% | 16.89 | 2.92 |
| 05/19 | 1,723 | 1,746 | 1,709 | 1,729 | +1.35% | 70,200 | 280億8881万 | +7.73% | 16.82 | 2.91 |
| 05/18 | 1,717 | 1,730 | 1,693 | 1,706 | +0.24% | 96,000 | 277億1516万 | +6.76% | 16.59 | 2.87 |
| 05/15 | 1,710 | 1,732 | 1,679 | 1,702 | +0.12% | 96,400 | 276億5018万 | +7.18% | 16.56 | 2.86 |
| 05/14 | 1,745 | 1,745 | 1,691 | 1,700 | -2.58% | 162,900 | 276億1769万 | +7.73% | 16.54 | 2.86 |
| 05/13 | 1,726 | 1,753 | 1,721 | 1,745 | +1.22% | 193,200 | 283億4874万 | +11.22% | 16.97 | 2.94 |
| 05/12 | 1,796 | 1,807 | 1,723 | 1,724 | -4.86% | 227,500 | 280億758万 | +10.73% | 16.77 | 2.9 |
| 05/11 | 1,814 | 1,845 | 1,786 | 1,812 | +1.06% | 228,700 | 294億3720万 | +17.13% | 17.63 | 3.05 |
| 05/08 | 1,736 | 1,833 | 1,723 | 1,793 | +12.06% | 659,700 | 291億2854万 | +17.19% | 17.44 | 3.02 |
| 05/07 | 1,600 | 1,605 | 1,576 | 1,600 | +3.9% | 141,500 | 259億9312万 | +5.68% | 15.56 | 2.69 |
| 05/01 | 1,540 | 1,549 | 1,532 | 1,540 | -0.26% | 48,700 | 250億1837万 | +2.12% | 14.98 | 2.59 |
| 04/30 | 1,559 | 1,566 | 1,532 | 1,544 | -0.96% | 70,100 | 250億8336万 | +2.73% | 15.02 | 2.6 |
| 04/28 | 1,550 | 1,563 | 1,540 | 1,559 | +0.32% | 63,600 | 253億2704万 | +3.86% | 15.16 | 2.62 |
| 04/27 | 1,571 | 1,589 | 1,547 | 1,554 | -0.83% | 59,600 | 252億4581万 | +3.81% | 15.12 | 2.61 |
| 04/24 | 1,555 | 1,579 | 1,554 | 1,567 | -0.63% | 80,800 | 254億5701万 | +5.03% | 15.24 | 2.64 |
| 04/23 | 1,595 | 1,605 | 1,555 | 1,577 | -1.93% | 96,700 | 256億1946万 | +5.98% | 15.34 | 2.65 |
| 04/22 | 1,593 | 1,629 | 1,586 | 1,608 | +1.77% | 74,900 | 261億2308万 | +8.21% | 15.64 | 2.71 |
| 04/21 | 1,585 | 1,600 | 1,569 | 1,580 | +0.96% | 53,500 | 256億6820万 | +6.54% | 15.37 | 2.66 |
| 04/20 | 1,574 | 1,575 | 1,556 | 1,565 | -0.63% | 81,400 | 254億2452万 | +5.74% | 15.22 | 2.63 |
| 04/17 | 1,577 | 1,600 | 1,567 | 1,575 | -0.06% | 73,600 | 255億8697万 | +6.49% | 15.32 | 2.65 |
| 04/16 | 1,578 | 1,583 | 1,554 | 1,576 | +4.51% | 143,100 | 256億322万 | +6.63% | 15.33 | 2.65 |
| 04/15 | 1,498 | 1,517 | 1,495 | 1,508 | +2.72% | 80,400 | 244億9851万 | +1.96% | 14.67 | 2.54 |
| 04/14 | 1,452 | 1,504 | 1,452 | 1,468 | +1.38% | 76,500 | 238億4868万 | -0.94% | 14.28 | 2.47 |
| 04/13 | 1,433 | 1,454 | 1,428 | 1,448 | -0.69% | 84,400 | 235億2377万 | -2.49% | 14.08 | 2.44 |
| 04/10 | 1,490 | 1,492 | 1,448 | 1,458 | -2.47% | 93,000 | 236億8623万 | -2.08% | 14.18 | 2.45 |
| 04/09 | 1,522 | 1,522 | 1,490 | 1,495 | -2.61% | 82,900 | 242億8732万 | +0.2% | 14.54 | 2.52 |
| 04/08 | 1,500 | 1,544 | 1,495 | 1,535 | +4.28% | 88,600 | 249億3714万 | +2.95% | 14.93 | 2.58 |
| 04/07 | 1,464 | 1,491 | 1,456 | 1,472 | +0.89% | 59,700 | 239億1367万 | -1.14% | 14.32 | 2.48 |
| 04/06 | 1,459 | 1,475 | 1,451 | 1,459 | +0.21% | 47,100 | 237億247万 | -2.28% | 14.19 | 2.45 |
| 04/03 | 1,465 | 1,490 | 1,451 | 1,456 | +1.11% | 59,500 | 236億5373万 | -3% | 14.16 | 2.45 |
| 04/02 | 1,483 | 1,498 | 1,432 | 1,440 | -2.31% | 57,900 | 233億9380万 | -4.45% | 14.01 | 2.42 |
| 04/01 | 1,437 | 1,497 | 1,435 | 1,474 | +4.69% | 153,300 | 239億4616万 | -2.45% | 14.34 | 2.48 |
| 03/31 | 1,386 | 1,424 | 1,380 | 1,408 | +1.73% | 123,800 | 228億7394万 | -6.94% | 13.7 | 2.36 |
| 03/30 | 1,380 | 1,388 | 1,350 | 1,384 | -3.82% | 253,300 | 224億8404万 | -8.95% | 13.46 | 2.32 |
| 03/27 | 1,420 | 1,444 | 1,420 | 1,439 | +0.56% | 64,400 | 233億7756万 | -5.76% | 14 | 2.41 |
| 03/26 | 1,480 | 1,480 | 1,419 | 1,431 | -3.18% | 73,300 | 232億4759万 | -6.59% | 13.92 | 2.39 |
| 03/25 | 1,466 | 1,489 | 1,466 | 1,478 | +1.16% | 54,100 | 240億1114万 | -3.96% | 14.38 | 2.47 |
| 03/24 | 1,462 | 1,479 | 1,440 | 1,461 | +2.45% | 64,700 | 237億3496万 | -5.5% | 14.21 | 2.44 |
| 03/23 | 1,443 | 1,452 | 1,419 | 1,426 | -3.19% | 87,600 | 231億6351万 | -8.18% | 13.97 | 2.4 |
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 | |
| 2017年 6月期 | 3,523 14,090 4/3 | 1,868 7,470 4/13 | 3,812,400 953,100 4/3 | 509億7902万 | 270億2720万 | 310億4329万 6/30 |
| 2018年 6月期 | 2,223 8,890 7/6 | 1,300 5,200 11/16 | 460,000 115,000 1/5 | 321億6490万 | 188億1412万 | 232億4389万 6/29 |
| 2019年 6月期 | 1,973 3,945 6/26 | 1,044 4,175 2/27 | 381,200 95,300 6/19 | 293億7013万 | 154億3163万 | 273億621万 6/28 |
| 2020年 6月期 | 2,473 4,945 7/4 | 904 1,807 3/23 | 824,600 412,300 7/3 | 368億1503万 | 140億6659万 | 276億4738万 6/30 |
| 2021年 6月期 | 2,760 5,520 10/13 | 1,663 3,325 7/2 | 527,200 263,600 8/11 | 434億2860万 | 260億2178万 | 343億617万 6/30 |
| 2022年 6月期 | 2,179 7/1 | 1,329 1/27 | 167,700 9/15 | 346億1472万 | 212億1562万 | 251億1827万 6/30 |
| 2023年 6月期 | 3,375 6/14 | 1,169 1/6 | 3,257,000 6/7 | 542億7371万 | 187億7332万 | 409億9877万 6/30 |
| 2024年 6月期 | 2,869 3/8 | 1,486 10/24 | 1,401,400 2/8 | 463億6504万 | 240億1063万 | 321億9815万 6/28 |
| 2025年 6月期 | 2,246 7/17 | 1,313 4/7 | 476,100 8/5 | 363億9822万 | 212億9108万 | 303億7173万 6/30 |
| 2026年 6月期 | 2,199 8/26 | 1,350 3/30 | 659,700 5/8 | 356億6404万 | 219億3169万 | 258億6060万 6/30 |
| 最新 | 1,572 2026/8/17 | 102,000 | 254億634万 | |||
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。
