ブレインズテクノロジー（4075）の時価総額の推移
- 2021年7月30日
- 147億2991万
- 2022年7月29日
- 60億6735万
- 2023年7月31日
- 62億4822万
- 2024年7月31日
- 39億6069万
- 2025年7月31日
- 46億1970万
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 827 | 843 | 812 | 843 | +2.18% | 34,700 | 50億2428万 | -18.94% | 30.61 | 2.82 |
| 06/17 | 831 | 839 | 800 | 825 | -1.32% | 55,700 | 49億1700万 | -21.65% | 29.96 | 2.76 |
| 06/16 | 840 | 854 | 831 | 836 | +0.12% | 40,900 | 49億8256万 | -21.72% | 30.36 | 2.8 |
| 06/15 | 890 | 896 | 825 | 835 | -17.33% | 150,500 | 49億7660万 | -22.76% | 30.32 | 2.8 |
| 06/12 | 1,020 | 1,029 | 984 | 1,010 | +0.2% | 54,400 | 60億1960万 | -7.76% | 36.67 | 3.38 |
| 06/11 | 1,010 | 1,032 | 981 | 1,008 | -3.08% | 54,800 | 60億768万 | -8.45% | 36.6 | 3.38 |
| 06/10 | 1,020 | 1,050 | 997 | 1,040 | +1.46% | 40,500 | 61億9840万 | -5.88% | 37.76 | 3.48 |
| 06/09 | 1,041 | 1,051 | 1,020 | 1,025 | -0.49% | 13,200 | 61億900万 | -7.41% | 37.22 | 3.43 |
| 06/08 | 1,026 | 1,058 | 1,020 | 1,030 | -4.72% | 27,200 | 61億3880万 | -7.46% | 37.4 | 3.45 |
| 06/05 | 1,062 | 1,101 | 1,062 | 1,081 | +1.79% | 14,100 | 64億4276万 | -3.31% | 39.25 | 3.62 |
| 06/04 | 1,061 | 1,080 | 1,039 | 1,062 | +0.09% | 27,600 | 63億2952万 | -5.43% | 38.56 | 3.56 |
| 06/03 | 1,070 | 1,092 | 1,025 | 1,061 | +1.92% | 27,400 | 63億2356万 | -6.11% | 38.53 | 3.56 |
| 06/02 | 1,065 | 1,065 | 1,018 | 1,041 | -2.25% | 28,600 | 62億436万 | -8.52% | 37.8 | 3.49 |
| 06/01 | 1,080 | 1,083 | 1,046 | 1,065 | -0.84% | 25,300 | 63億4740万 | -7.23% | 38.67 | 3.57 |
| 05/29 | 1,061 | 1,108 | 1,061 | 1,074 | +1.23% | 18,300 | 64億104万 | -7.01% | 39 | 3.6 |
| 05/28 | 1,088 | 1,094 | 1,043 | 1,061 | -1.94% | 25,300 | 63億2356万 | -8.77% | 38.53 | 3.56 |
| 05/27 | 1,080 | 1,083 | 1,060 | 1,082 | -0.46% | 19,200 | 64億4872万 | -7.76% | 39.29 | 3.63 |
| 05/26 | 1,128 | 1,138 | 1,083 | 1,087 | -3.89% | 32,200 | 64億7852万 | -8.11% | 39.47 | 3.64 |
| 05/25 | 1,135 | 1,175 | 1,106 | 1,131 | +0.62% | 39,700 | 67億4076万 | -5.12% | 41.07 | 3.79 |
| 05/22 | 1,109 | 1,135 | 1,090 | 1,124 | +3.98% | 27,800 | 66億9904万 | -6.1% | 40.81 | 3.77 |
| 05/21 | 1,125 | 1,125 | 1,064 | 1,081 | -1.28% | 35,200 | 64億4276万 | -10.14% | 39.25 | 3.62 |
| 05/20 | 1,155 | 1,156 | 1,087 | 1,095 | -5.19% | 39,400 | 65億2620万 | -9.43% | 39.76 | 3.67 |
| 05/19 | 1,165 | 1,200 | 1,154 | 1,155 | -0.86% | 17,700 | 68億8380万 | -4.94% | 41.94 | 3.87 |
| 05/18 | 1,189 | 1,190 | 1,148 | 1,165 | -1.44% | 22,700 | 69億4340万 | -4.59% | 42.3 | 3.9 |
| 05/15 | 1,171 | 1,197 | 1,163 | 1,182 | +0.51% | 32,400 | 70億4472万 | -3.43% | 42.92 | 3.96 |
| 05/14 | 1,192 | 1,220 | 1,165 | 1,176 | -0.76% | 29,600 | 70億896万 | -4.39% | 42.7 | 3.94 |
| 05/13 | 1,164 | 1,185 | 1,159 | 1,185 | +0.85% | 16,100 | 70億6260万 | -3.97% | 43.03 | 3.97 |
| 05/12 | 1,185 | 1,208 | 1,154 | 1,175 | -0.51% | 28,900 | 70億300万 | -5.09% | 42.66 | 3.94 |
| 05/11 | 1,155 | 1,196 | 1,144 | 1,181 | +2.87% | 43,500 | 70億3876万 | -5.06% | 42.88 | 3.96 |
| 05/08 | 1,102 | 1,153 | 1,099 | 1,148 | +3.24% | 32,100 | 68億4208万 | -7.94% | 41.68 | 3.85 |
| 05/07 | 1,110 | 1,134 | 1,103 | 1,112 | +1.09% | 31,100 | 66億2752万 | -11.25% | 40.38 | 3.73 |
| 05/01 | 1,163 | 1,164 | 1,084 | 1,100 | -5.5% | 119,800 | 65億5600万 | -12.84% | 39.94 | 3.69 |
| 04/30 | 1,168 | 1,256 | 1,158 | 1,164 | -0.51% | 59,900 | 69億3744万 | -8.27% | 42.27 | 3.9 |
| 04/28 | 1,196 | 1,200 | 1,160 | 1,170 | -2.5% | 40,700 | 69億7320万 | -8.38% | 42.48 | 3.92 |
| 04/27 | 1,244 | 1,254 | 1,143 | 1,200 | -3.54% | 151,600 | 71億5200万 | -6.4% | 43.57 | 4.02 |
| 04/24 | 1,260 | 1,291 | 1,243 | 1,244 | -0.72% | 40,900 | 74億1424万 | -3.57% | 45.17 | 4.16 |
| 04/23 | 1,291 | 1,291 | 1,232 | 1,253 | -1.96% | 24,000 | 74億6788万 | -4.06% | 45.5 | 4.19 |
| 04/22 | 1,249 | 1,278 | 1,247 | 1,278 | +2.57% | 34,200 | 76億1688万 | -3.98% | 46.4 | 4.28 |
| 04/21 | 1,286 | 1,295 | 1,244 | 1,246 | -2.96% | 63,300 | 74億2616万 | -7.84% | 45.24 | 4.17 |
| 04/20 | 1,300 | 1,390 | 1,281 | 1,284 | -2.65% | 130,800 | 76億5264万 | -5.87% | 46.62 | 4.3 |
| 04/17 | 1,317 | 1,373 | 1,294 | 1,319 | +0.15% | 87,100 | 78億6124万 | -4.21% | 47.89 | 4.42 |
| 04/16 | 1,355 | 1,355 | 1,280 | 1,317 | -0.6% | 112,500 | 78億4932万 | -5.18% | 47.82 | 4.41 |
| 04/15 | 1,234 | 1,334 | 1,233 | 1,325 | +6.17% | 116,200 | 78億9700万 | -4.88% | 48.11 | 4.44 |
| 04/14 | 1,278 | 1,289 | 1,230 | 1,248 | -1.81% | 35,600 | 74億3808万 | -10.41% | 45.32 | 4.18 |
| 04/13 | 1,240 | 1,297 | 1,219 | 1,271 | +2.25% | 114,600 | 75億7516万 | -8.43% | 46.15 | 4.25 |
| 04/10 | 1,230 | 1,262 | 1,216 | 1,243 | +0.89% | 61,200 | 74億828万 | -9.67% | 45.13 | 4.16 |
| 04/09 | 1,275 | 1,282 | 1,207 | 1,232 | -4.86% | 92,600 | 73億4272万 | -9.41% | 44.73 | 4.12 |
| 04/08 | 1,272 | 1,321 | 1,263 | 1,295 | +3.52% | 136,400 | 77億1820万 | -3.5% | 47.02 | 4.33 |
| 04/07 | 1,300 | 1,359 | 1,238 | 1,251 | -5.8% | 145,300 | 74億5596万 | -5.37% | 45.42 | 4.19 |
| 04/06 | 1,278 | 1,409 | 1,260 | 1,328 | +3.43% | 228,700 | 79億1488万 | +1.68% | 48.22 | 4.45 |
| 04/03 | 1,319 | 1,349 | 1,273 | 1,284 | -0.77% | 89,600 | 76億5264万 | -0.23% | 46.62 | 4.3 |
| 04/02 | 1,294 | 1,340 | 1,258 | 1,294 | -1.52% | 71,200 | 77億1224万 | +1.97% | 46.99 | 4.33 |
| 04/01 | 1,289 | 1,339 | 1,269 | 1,314 | +5.12% | 66,200 | 78億3144万 | +5.04% | 47.71 | 4.4 |
| 03/31 | 1,295 | 1,317 | 1,238 | 1,250 | -3.4% | 61,700 | 74億5000万 | +1.46% | 45.39 | 4.18 |
| 03/30 | 1,246 | 1,297 | 1,246 | 1,294 | -3.07% | 61,200 | 77億1224万 | +6.5% | 46.99 | 4.33 |
| 03/27 | 1,266 | 1,335 | 1,255 | 1,335 | +3.01% | 90,000 | 79億5660万 | +11.53% | 48.47 | 4.47 |
| 03/26 | 1,326 | 1,350 | 1,276 | 1,296 | -4.42% | 103,300 | 77億2416万 | +10.11% | 47.06 | 4.34 |
| 03/25 | 1,331 | 1,361 | 1,290 | 1,356 | +4.07% | 141,800 | 80億8176万 | +17% | 49.24 | 4.54 |
| 03/24 | 1,439 | 1,470 | 1,294 | 1,303 | -5.51% | 293,300 | 77億6588万 | +14.6% | 47.31 | 4.36 |
| 03/23 | 1,547 | 1,587 | 1,354 | 1,379 | -17.28% | 277,600 | 82億1884万 | +23.35% | 50.07 | 4.62 |
| 03/19 | 1,750 | 1,828 | 1,621 | 1,667 | -10.42% | 569,400 | 99億3532万 | +52.1% | 60.53 | 5.58 |
| 03/18 | 1,919 | 2,100 | 1,768 | 1,861 | +2.37% | 2,221,000 | 110億9156万 | +74.91% | 67.57 | 6.23 |
| 03/17 | 1,730 | 1,930 | 1,616 | 1,818 | +18.82% | 2,397,200 | 108億3528万 | +77.71% | 66.01 | 6.09 |
| 03/16 | 1,573 | 1,575 | 1,428 | 1,530 | -5.15% | 267,300 | 91億1880万 | +55.49% | 55.56 | 5.12 |
| 03/13 | 1,622 | 1,654 | 1,512 | 1,613 | -0.12% | 502,600 | 96億1348万 | +68.72% | 58.57 | 5.4 |
| 03/12 | 1,404 | 1,680 | 1,350 | 1,615 | +13.02% | 1,850,900 | 96億2540万 | +74.59% | 58.64 | 5.41 |
| 03/11 | 1,406 | 1,616 | 1,268 | 1,429 | +8.59% | 1,259,500 | 85億1684万 | +59.84% | 51.89 | 4.78 |
| 03/10 | 1,396 | 1,426 | 1,267 | 1,316 | +16.87% | 1,242,900 | 78億4336万 | +51.44% | 47.78 | 4.41 |
| 03/09 | 1,126 | 1,126 | 1,126 | 1,126 | +15.37% | 16,100 | 67億1096万 | +32.63% | 40.89 | 3.77 |
| 03/06 | 886 | 976 | 880 | 976 | +18.16% | 22,100 | 58億1696万 | +16.61% | 35.44 | 3.27 |
| 03/05 | 826 | 840 | 817 | 826 | +3.77% | 7,700 | 49億2296万 | -0.6% | 29.99 | 2.76 |
| 03/04 | 796 | 815 | 775 | 796 | -0.87% | 15,600 | 47億4416万 | -4.1% | 28.9 | 2.66 |
| 03/03 | 844 | 844 | 803 | 803 | -4.86% | 14,700 | 47億8588万 | -3.37% | 29.16 | 2.69 |
| 03/02 | 837 | 845 | 837 | 844 | -0.12% | 4,900 | 50億3024万 | +1.32% | 30.65 | 2.83 |
| 02/27 | 848 | 863 | 845 | 845 | -0.35% | 11,100 | 50億3620万 | +1.56% | 30.68 | 2.83 |
| 02/26 | 843 | 850 | 840 | 848 | +0.59% | 6,100 | 50億5408万 | +2.05% | 30.79 | 2.84 |
| 02/25 | 850 | 863 | 838 | 843 | +0.48% | 8,200 | 50億2428万 | +1.44% | 30.61 | 2.82 |
| 02/24 | 825 | 841 | 825 | 839 | +2.32% | 8,500 | 50億44万 | +1.08% | 30.46 | 2.81 |
| 02/20 | 848 | 848 | 820 | 820 | -3.3% | 8,800 | 48億8720万 | -1.09% | 29.77 | 2.74 |
| 02/19 | 833 | 850 | 833 | 848 | +1.8% | 6,100 | 50億5408万 | +2.29% | 30.79 | 2.84 |
| 02/18 | 826 | 834 | 823 | 833 | +0.36% | 3,400 | 49億6468万 | +0.6% | 30.25 | 2.79 |
| 02/17 | 823 | 835 | 823 | 830 | +0.73% | 3,500 | 49億4680万 | +0.36% | 30.14 | 2.78 |
| 02/16 | 822 | 840 | 822 | 824 | +0.73% | 7,900 | 49億1104万 | -0.36% | 29.92 | 2.76 |
| 02/13 | 841 | 841 | 813 | 818 | -2.97% | 23,700 | 48億7528万 | -0.97% | 29.7 | 2.74 |
| 02/12 | 860 | 868 | 843 | 843 | -1.06% | 8,200 | 50億2428万 | +2.06% | 30.61 | 2.82 |
| 02/10 | 846 | 879 | 846 | 852 | +2.16% | 12,900 | 50億7792万 | +3.15% | 30.94 | 2.85 |
| 02/09 | 850 | 861 | 833 | 834 | -1.77% | 10,900 | 49億7064万 | +1.09% | 30.28 | 2.79 |
| 02/06 | 836 | 867 | 824 | 849 | +1.56% | 8,400 | 50億6004万 | +2.91% | 30.83 | 2.84 |
| 02/05 | 837 | 840 | 825 | 836 | +0.72% | 4,600 | 49億8256万 | +1.46% | 30.36 | 2.8 |
| 02/04 | 831 | 842 | 823 | 830 | -0.12% | 6,600 | 49億4680万 | +0.85% | 30.14 | 2.78 |
| 02/03 | 828 | 846 | 826 | 831 | +1.34% | 17,500 | 49億5276万 | +0.97% | 30.17 | 2.78 |
| 02/02 | 824 | 828 | 816 | 820 | +0.49% | 7,800 | 48億8720万 | -0.36% | 29.77 | 2.74 |
| 01/30 | 820 | 823 | 809 | 816 | 0% | 5,800 | 48億6336万 | -0.97% | 29.63 | 2.81 |
| 01/29 | 819 | 824 | 811 | 816 | -0.37% | 7,900 | 48億6336万 | -1.09% | 29.63 | 2.81 |
| 01/28 | 817 | 827 | 816 | 819 | -0.24% | 10,000 | 48億8124万 | -0.73% | 29.74 | 2.82 |
| 01/27 | 820 | 835 | 820 | 821 | 0% | 9,500 | 48億9316万 | -0.48% | 29.81 | 2.83 |
| 01/26 | 837 | 838 | 821 | 821 | -1.44% | 13,900 | 48億9316万 | -0.61% | 29.81 | 2.83 |
| 01/23 | 827 | 833 | 818 | 833 | +0.73% | 15,800 | 49億6468万 | +0.85% | 30.25 | 2.87 |
| 01/22 | 840 | 840 | 820 | 827 | -0.6% | 16,100 | 49億2892万 | -0.12% | 30.03 | 2.85 |
| 01/21 | 842 | 842 | 819 | 832 | -0.12% | 23,900 | 49億5872万 | -0.12% | 30.21 | 2.87 |
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 | |
| 2021年 7月期 | 4,565 7/28 | 2,703 7/30 | 3,318,200 7/28 | 245億1405万 | 145億1511万 | 147億2991万 7/30 |
| 2022年 7月期 | 3,300 8/3 | 1,050 7/19 | 4,714,200 8/2 | 177億2100万 | 56億4280万 | 60億6735万 7/29 |
| 2023年 7月期 | 1,676 6/13 | 878 1/6 | 896,700 6/13 | 92億2721万 | 47億9844万 | 62億4822万 7/31 |
| 2024年 7月期 | 1,625 1/29 | 536 12/26 | 2,624,400 1/29 | 90億4068万 | 29億8187万 | 39億6069万 7/31 |
| 2025年 7月期 | 928 6/17 6/16 | 537 8/5 | 190,300 6/17 | 52億6695万 | 29億9141万 | 46億1970万 7/31 |
| 最新 | 843 2026/6/18 | 34,700 | 50億2933万 | |||
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。
