Kaizen Platform（4170）の時価総額の推移
- 2020年12月30日
- 216億4053万
- 2021年12月30日
- 95億7333万
- 2022年12月30日
- 60億2883万
- 2023年12月29日
- 44億5252万
- 2024年12月30日
- 28億8356万
- 2025年12月30日
- 29億4314万
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 | 131 | 133 | 131 | 131 | +0.77% | 27,200 | 22億2915万 | -14.94% | 111.43 | 0.76 |
| 05/28 | 128 | 133 | 128 | 130 | 0% | 51,700 | 22億1214万 | -16.67% | 110.58 | 0.75 |
| 05/27 | 132 | 132 | 129 | 130 | -2.99% | 141,600 | 22億1214万 | -17.72% | 110.58 | 0.75 |
| 05/26 | 135 | 135 | 132 | 134 | -0.74% | 72,100 | 22億8020万 | -15.72% | 113.98 | 0.77 |
| 05/25 | 138 | 139 | 135 | 135 | -2.17% | 213,300 | 22億9722万 | -16.15% | 114.83 | 0.78 |
| 05/22 | 141 | 141 | 138 | 138 | -2.82% | 86,000 | 23億4827万 | -15.34% | 117.39 | 0.8 |
| 05/21 | 144 | 144 | 140 | 142 | -2.74% | 55,900 | 24億1634万 | -13.41% | 120.79 | 0.82 |
| 05/20 | 144 | 148 | 140 | 146 | -0.68% | 352,200 | 24億8440万 | -11.52% | 124.19 | 0.84 |
| 05/19 | 139 | 149 | 139 | 147 | +6.52% | 229,400 | 25億142万 | -11.45% | 125.04 | 0.85 |
| 05/18 | 145 | 147 | 136 | 138 | -13.75% | 416,400 | 23億4827万 | -17.37% | 117.39 | 0.8 |
| 05/15 | 161 | 164 | 159 | 160 | -1.23% | 73,100 | 27億2263万 | -5.33% | 136.1 | 0.92 |
| 05/14 | 166 | 167 | 162 | 162 | -2.41% | 30,200 | 27億5666万 | -4.14% | 137.8 | 0.94 |
| 05/13 | 165 | 167 | 162 | 166 | +0.61% | 44,400 | 28億2473万 | -1.78% | 141.2 | 0.96 |
| 05/12 | 170 | 170 | 164 | 165 | -2.37% | 72,500 | 28億771万 | -2.37% | 140.35 | 0.95 |
| 05/11 | 165 | 171 | 165 | 169 | +2.42% | 55,600 | 28億7578万 | -0.59% | 143.75 | 0.98 |
| 05/08 | 161 | 166 | 161 | 165 | +1.85% | 49,700 | 28億771万 | -2.37% | 140.35 | 0.95 |
| 05/07 | 164 | 164 | 161 | 162 | -1.22% | 44,500 | 27億5666万 | -4.14% | 137.8 | 0.94 |
| 05/01 | 162 | 164 | 161 | 164 | +1.23% | 25,200 | 27億9070万 | -2.96% | 139.5 | 0.95 |
| 04/30 | 162 | 164 | 160 | 162 | -0.61% | 70,300 | 27億5666万 | -4.14% | 137.8 | 0.94 |
| 04/28 | 162 | 165 | 161 | 163 | +0.62% | 92,900 | 27億7368万 | -3.55% | 138.65 | 0.94 |
| 04/27 | 164 | 164 | 162 | 162 | -2.41% | 105,000 | 27億5666万 | -4.14% | 137.8 | 0.94 |
| 04/24 | 169 | 169 | 164 | 166 | -0.6% | 88,600 | 28億2473万 | -1.78% | 141.2 | 0.96 |
| 04/23 | 171 | 171 | 165 | 167 | -2.91% | 122,000 | 28億4175万 | -1.18% | 142.05 | 0.96 |
| 04/22 | 173 | 175 | 170 | 172 | -1.71% | 142,400 | 29億2683万 | +1.78% | 146.31 | 0.99 |
| 04/21 | 175 | 176 | 172 | 175 | 0% | 143,100 | 29億7788万 | +4.17% | 148.86 | 1.01 |
| 04/20 | 177 | 177 | 174 | 175 | -1.13% | 109,300 | 29億7788万 | +4.17% | 148.86 | 1.01 |
| 04/17 | 176 | 178 | 174 | 177 | +1.14% | 80,700 | 30億1191万 | +5.99% | 150.56 | 1.02 |
| 04/16 | 177 | 179 | 175 | 175 | 0% | 114,700 | 29億7788万 | +4.79% | 148.86 | 1.01 |
| 04/15 | 171 | 175 | 171 | 175 | +2.94% | 199,500 | 29億7788万 | +4.79% | 148.86 | 1.01 |
| 04/14 | 171 | 171 | 168 | 170 | -0.58% | 71,100 | 28億9280万 | +1.8% | 144.6 | 0.98 |
| 04/13 | 168 | 172 | 168 | 171 | 0% | 141,600 | 29億981万 | +3.01% | 145.46 | 0.99 |
| 04/10 | 172 | 172 | 168 | 171 | -0.58% | 233,200 | 29億981万 | +3.01% | 145.46 | 0.99 |
| 04/09 | 176 | 176 | 169 | 172 | -1.71% | 128,800 | 29億2683万 | +3.61% | 146.31 | 0.99 |
| 04/08 | 173 | 176 | 170 | 175 | +1.74% | 124,200 | 29億7788万 | +5.42% | 148.86 | 1.01 |
| 04/07 | 171 | 173 | 167 | 172 | +0.58% | 210,000 | 29億2683万 | +4.24% | 146.31 | 0.99 |
| 04/06 | 171 | 172 | 169 | 171 | +0.59% | 135,200 | 29億981万 | +3.64% | 145.46 | 0.99 |
| 04/03 | 169 | 171 | 168 | 170 | 0% | 104,600 | 28億9280万 | +2.41% | 144.6 | 0.98 |
| 04/02 | 168 | 170 | 165 | 170 | +1.19% | 166,800 | 28億9280万 | +2.41% | 144.6 | 0.98 |
| 04/01 | 164 | 168 | 164 | 168 | +5% | 93,800 | 28億5876万 | +1.2% | 142.9 | 0.97 |
| 03/31 | 160 | 162 | 158 | 160 | -1.23% | 155,200 | 27億2263万 | -3.61% | 136.1 | 0.92 |
| 03/30 | 162 | 163 | 160 | 162 | -2.99% | 98,100 | 27億5666万 | -2.41% | 137.8 | 0.94 |
| 03/27 | 161 | 168 | 161 | 167 | +1.83% | 159,500 | 28億4175万 | 0% | 142.05 | 0.96 |
| 03/26 | 165 | 165 | 163 | 164 | -0.61% | 98,100 | 27億9070万 | -1.8% | 139.5 | 0.95 |
| 03/25 | 161 | 166 | 161 | 165 | +5.1% | 178,000 | 28億771万 | -1.79% | 140.35 | 0.95 |
| 03/24 | 159 | 159 | 154 | 157 | +1.29% | 159,200 | 26億7158万 | -6.55% | 133.55 | 0.91 |
| 03/23 | 159 | 159 | 152 | 155 | -4.32% | 395,500 | 26億3755万 | -8.28% | 131.85 | 0.89 |
| 03/19 | 166 | 170 | 161 | 162 | -3.57% | 146,900 | 27億5666万 | -5.26% | 137.8 | 0.94 |
| 03/18 | 163 | 170 | 163 | 168 | +4.35% | 209,500 | 28億5876万 | -2.89% | 142.9 | 0.97 |
| 03/17 | 162 | 172 | 160 | 161 | -0.62% | 602,100 | 27億3965万 | -7.47% | 136.95 | 0.93 |
| 03/16 | 164 | 165 | 160 | 162 | -0.61% | 182,400 | 27億5666万 | -7.43% | 137.8 | 0.94 |
| 03/13 | 164 | 167 | 163 | 163 | -1.81% | 207,500 | 27億7368万 | -7.91% | 138.65 | 0.94 |
| 03/12 | 170 | 170 | 165 | 166 | -2.92% | 148,800 | 28億2473万 | -6.74% | 141.2 | 0.96 |
| 03/11 | 171 | 173 | 171 | 171 | +0.59% | 94,500 | 29億981万 | -4.47% | 145.46 | 0.99 |
| 03/10 | 169 | 171 | 167 | 170 | +3.66% | 153,300 | 28億9280万 | -5.56% | 144.6 | 0.98 |
| 03/09 | 164 | 167 | 160 | 164 | -4.65% | 370,100 | 27億9070万 | -9.39% | 139.5 | 0.95 |
| 03/06 | 168 | 173 | 167 | 172 | 0% | 117,600 | 29億2683万 | -6.01% | 146.31 | 0.99 |
| 03/05 | 166 | 173 | 165 | 172 | +8.86% | 298,100 | 29億2683万 | -6.52% | 146.31 | 0.99 |
| 03/04 | 162 | 167 | 156 | 158 | -4.82% | 442,000 | 26億8860万 | -14.59% | 134.4 | 0.91 |
| 03/03 | 174 | 174 | 165 | 166 | -4.05% | 265,100 | 28億2473万 | -11.7% | 141.2 | 0.96 |
| 03/02 | 175 | 176 | 169 | 173 | -2.26% | 236,800 | 29億4385万 | -8.47% | 147.16 | 1 |
| 02/27 | 176 | 179 | 176 | 177 | +1.72% | 282,900 | 30億1191万 | -6.35% | 150.56 | 1.02 |
| 02/26 | 171 | 176 | 171 | 174 | +2.35% | 155,000 | 29億6086万 | -7.94% | 148.01 | 1 |
| 02/25 | 168 | 173 | 167 | 170 | +1.8% | 121,700 | 28億9280万 | -10.53% | 144.6 | 0.98 |
| 02/24 | 172 | 172 | 165 | 167 | -2.91% | 245,900 | 28億4175万 | -12.11% | 142.05 | 0.96 |
| 02/20 | 176 | 176 | 171 | 172 | -2.82% | 216,800 | 29億2683万 | -9.95% | 146.31 | 0.99 |
| 02/19 | 176 | 177 | 172 | 177 | 0% | 221,500 | 30億1191万 | -7.81% | 150.56 | 1.02 |
| 02/18 | 177 | 178 | 172 | 177 | +0.57% | 364,400 | 30億1191万 | -7.81% | 150.56 | 1.02 |
| 02/17 | 175 | 219 | 175 | 176 | +3.53% | 3,649,600 | 29億9490万 | -8.33% | 149.71 | 1.02 |
| 02/16 | 185 | 185 | 169 | 170 | -12.37% | 605,700 | 28億9280万 | -11.46% | 144.6 | 0.98 |
| 02/13 | 195 | 199 | 191 | 194 | -2.51% | 180,000 | 33億119万 | +0.52% | 165.02 | 1.12 |
| 02/12 | 201 | 201 | 197 | 199 | -1% | 226,100 | 33億8627万 | +3.65% | 169.27 | 1.15 |
| 02/10 | 199 | 203 | 198 | 201 | +1.01% | 164,100 | 34億2031万 | +5.24% | 170.97 | 1.16 |
| 02/09 | 198 | 200 | 195 | 199 | +2.05% | 102,300 | 33億8627万 | +4.74% | 169.27 | 1.15 |
| 02/06 | 193 | 195 | 191 | 195 | +1.04% | 135,500 | 33億1821万 | +3.17% | 165.87 | 1.13 |
| 02/05 | 195 | 197 | 192 | 193 | -1.03% | 88,300 | 32億8418万 | +2.66% | 164.17 | 1.11 |
| 02/04 | 198 | 202 | 195 | 195 | -2.5% | 139,400 | 33億1821万 | +4.28% | 165.87 | 1.13 |
| 02/03 | 198 | 203 | 195 | 200 | +2.04% | 165,800 | 34億329万 | +7.53% | 170.12 | 1.15 |
| 02/02 | 193 | 199 | 192 | 196 | +2.08% | 190,900 | 33億3523万 | +5.95% | 166.72 | 1.13 |
| 01/30 | 197 | 199 | 191 | 192 | -3.52% | 225,100 | 32億6716万 | +4.35% | 163.32 | 1.11 |
| 01/29 | 200 | 206 | 197 | 199 | +0.51% | 303,300 | 33億8627万 | +8.15% | 169.27 | 1.15 |
| 01/28 | 211 | 212 | 196 | 198 | -6.16% | 400,300 | 33億6926万 | +8.79% | 168.42 | 1.14 |
| 01/27 | 216 | 222 | 208 | 211 | -3.65% | 725,800 | 35億9047万 | +16.57% | 179.48 | 1.22 |
| 01/26 | 209 | 240 | 201 | 219 | +15.26% | 3,578,200 | 37億2660万 | +21.67% | 186.29 | 1.26 |
| 01/23 | 188 | 191 | 187 | 190 | +2.7% | 74,600 | 32億3313万 | +6.74% | 161.62 | 1.1 |
| 01/22 | 182 | 185 | 180 | 185 | +2.21% | 46,200 | 31億4804万 | +4.52% | 157.36 | 1.07 |
| 01/21 | 183 | 183 | 179 | 181 | -2.16% | 45,800 | 30億7998万 | +2.26% | 153.96 | 1.04 |
| 01/20 | 188 | 188 | 182 | 185 | -1.6% | 64,800 | 31億4804万 | +5.11% | 157.36 | 1.07 |
| 01/19 | 187 | 191 | 185 | 188 | +1.08% | 144,100 | 31億9909万 | +6.82% | 159.92 | 1.09 |
| 01/16 | 183 | 186 | 182 | 186 | +1.64% | 82,400 | 31億6506万 | +6.29% | 158.21 | 1.07 |
| 01/15 | 183 | 185 | 182 | 183 | -0.54% | 53,500 | 31億1401万 | +4.57% | 155.66 | 1.06 |
| 01/14 | 182 | 186 | 179 | 184 | +1.1% | 108,000 | 31億3103万 | +5.14% | 156.51 | 1.06 |
| 01/13 | 185 | 185 | 180 | 182 | +1.11% | 73,300 | 30億9699万 | +4% | 154.81 | 1.05 |
| 01/09 | 183 | 183 | 178 | 180 | 0% | 84,000 | 30億6296万 | +2.86% | 153.11 | 1.04 |
| 01/08 | 177 | 182 | 174 | 180 | +2.27% | 120,900 | 30億6296万 | +2.86% | 153.11 | 1.04 |
| 01/07 | 172 | 176 | 171 | 176 | +1.15% | 75,600 | 29億9490万 | +0.57% | 149.71 | 1.02 |
| 01/06 | 173 | 176 | 172 | 174 | +0.58% | 69,300 | 29億6086万 | -0.57% | 148.01 | 1 |
| 01/05 | 175 | 176 | 173 | 173 | 0% | 63,000 | 29億4385万 | -1.7% | 147.16 | 1 |
| 2025 | ||||||||||
| 12/30 | 172 | 174 | 171 | 173 | 0% | 36,400 | 29億4385万 | -1.7% | 98.71 | 0.99 |
| 12/29 | 177 | 177 | 172 | 173 | -1.7% | 87,900 | 29億4385万 | -2.26% | 98.71 | 0.99 |
| 12/26 | 174 | 178 | 174 | 176 | +1.15% | 90,500 | 29億9490万 | -0.56% | 100.43 | 1 |
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 | |
| 2020年 12月期 | 1,725 12/24 | 1,170 12/22 | 10,864,600 12/22 | 266億721万 | 180億4663万 | 216億4053万 12/30 |
| 2021年 12月期 | 2,571 4/22 | 527 12/21 | 12,249,200 2/16 | 406億5197万 | 84億1527万 | 95億7333万 12/30 |
| 2022年 12月期 | 730 4/7 4/6 | 313 3/15 | 28,040,700 9/6 | 120億272万 | 51億4480万 | 60億2883万 12/30 |
| 2023年 12月期 | 451 3/6 | 218 12/4 | 1,153,100 12/4 | 75億8295万 | 36億7650万 | 44億5252万 12/29 |
| 2024年 12月期 | 333 3/14 | 159 8/5 | 8,334,400 3/14 | 56億1628万 | 26億9516万 | 28億8356万 12/30 |
| 2025年 12月期 | 248 6/4 | 127 4/7 | 5,617,700 6/4 | 42億1605万 | 21億5458万 | 29億4314万 12/30 |
| 最新 | 131 2026/5/29 | 27,200 | 22億2915万 | |||
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。
