ビジョナル（4194）の時価総額の推移
- 2021年7月30日
- 1986億5332万
- 2022年7月29日
- 2776億2881万
- 2023年7月31日
- 3053億3965万
- 2024年7月31日
- 3123億7788万
- 2025年7月31日
- 4761億5245万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 7,264 | 7,349 | 7,085 | 7,256 | +0.37% | 303,800 | 2918億3486万 | +1.7% | 18.15 | 3.8 |
| 03/26 | 7,280 | 7,322 | 7,153 | 7,229 | -0.25% | 438,300 | 2907億4893万 | +1.16% | 18.08 | 3.79 |
| 03/25 | 7,213 | 7,280 | 7,153 | 7,247 | +0.21% | 223,600 | 2914億7289万 | +1.26% | 18.13 | 3.8 |
| 03/24 | 7,100 | 7,250 | 7,082 | 7,232 | +3.33% | 315,300 | 2908億6959万 | +0.79% | 18.09 | 3.79 |
| 03/23 | 6,952 | 7,094 | 6,911 | 6,999 | +1.07% | 458,500 | 2814億9838万 | -2.82% | 17.5 | 3.67 |
| 03/19 | 6,860 | 7,125 | 6,859 | 6,925 | +1.33% | 501,000 | 2785億2211万 | -4.55% | 17.32 | 3.63 |
| 03/18 | 7,100 | 7,150 | 6,803 | 6,834 | -7.65% | 1,015,700 | 2748億6211万 | -6.72% | 17.09 | 3.58 |
| 03/17 | 7,330 | 7,473 | 7,250 | 7,400 | -1.06% | 298,000 | 2976億2652万 | +0.09% | 18.51 | 3.88 |
| 03/16 | 7,421 | 7,615 | 7,415 | 7,479 | +1.26% | 366,000 | 3008億388万 | +0.62% | 18.71 | 3.92 |
| 03/13 | 7,300 | 7,466 | 7,262 | 7,386 | +0.67% | 236,900 | 2970億6344万 | -1.16% | 18.47 | 3.87 |
| 03/12 | 7,335 | 7,438 | 7,231 | 7,337 | -1.91% | 257,900 | 2950億9267万 | -2.29% | 18.35 | 3.85 |
| 03/11 | 7,421 | 7,528 | 7,380 | 7,480 | +0.77% | 193,700 | 3008億4410万 | -1.15% | 18.71 | 3.92 |
| 03/10 | 7,350 | 7,449 | 7,231 | 7,423 | +1.7% | 241,700 | 2985億5157万 | -2.55% | 18.57 | 3.89 |
| 03/09 | 7,250 | 7,314 | 7,113 | 7,299 | -2.21% | 323,000 | 2935億6432万 | -4.73% | 18.26 | 3.83 |
| 03/06 | 7,304 | 7,518 | 7,231 | 7,464 | +4.33% | 573,100 | 3002億58万 | -3.23% | 18.67 | 3.91 |
| 03/05 | 7,080 | 7,212 | 7,060 | 7,154 | +1.82% | 459,200 | 2877億3244万 | -7.89% | 17.89 | 3.75 |
| 03/04 | 7,041 | 7,199 | 6,940 | 7,026 | +0.77% | 483,600 | 2825億8431万 | -10.25% | 17.57 | 3.68 |
| 03/03 | 7,186 | 7,217 | 6,866 | 6,972 | -4.96% | 479,200 | 2804億1244万 | -11.69% | 17.44 | 3.65 |
| 03/02 | 7,503 | 7,564 | 7,224 | 7,336 | -0.23% | 605,200 | 2950億5245万 | -8.01% | 18.35 | 3.85 |
| 02/27 | 7,215 | 7,487 | 7,113 | 7,353 | +7.11% | 914,100 | 2957億3618万 | -8.6% | 18.39 | 3.85 |
| 02/26 | 6,640 | 6,975 | 6,594 | 6,865 | +5.91% | 664,600 | 2761億892万 | -15.46% | 17.17 | 3.6 |
| 02/25 | 6,447 | 6,576 | 6,402 | 6,482 | +2.13% | 807,700 | 2607億474万 | -21.12% | 16.21 | 3.4 |
| 02/24 | 6,678 | 6,725 | 6,280 | 6,347 | -7.72% | 888,500 | 2552億7507万 | -23.88% | 15.87 | 3.33 |
| 02/20 | 7,040 | 7,040 | 6,835 | 6,878 | -1.46% | 563,400 | 2761億286万 | -18.77% | 17.2 | 3.61 |
| 02/19 | 7,085 | 7,132 | 6,805 | 6,980 | -7.37% | 896,200 | 2801億9744万 | -18.69% | 17.46 | 3.66 |
| 02/18 | 7,515 | 7,550 | 7,360 | 7,535 | +0.6% | 345,100 | 3024億7675万 | -13.42% | 18.85 | 3.95 |
| 02/17 | 7,594 | 7,600 | 7,415 | 7,490 | -2.61% | 342,100 | 3006億7032万 | -14.96% | 18.73 | 3.93 |
| 02/16 | 7,893 | 7,948 | 7,676 | 7,691 | -2.78% | 357,100 | 3087億3904万 | -13.76% | 19.24 | 4.03 |
| 02/13 | 8,204 | 8,311 | 7,901 | 7,911 | -5.13% | 336,500 | 3175億7048万 | -12.3% | 19.79 | 4.15 |
| 02/12 | 8,400 | 8,483 | 8,255 | 8,339 | -3.95% | 252,800 | 3347億5164万 | -8.42% | 20.86 | 4.37 |
| 02/10 | 8,592 | 8,738 | 8,515 | 8,682 | +2.09% | 169,700 | 3485億2065万 | -5.38% | 21.71 | 4.55 |
| 02/09 | 8,423 | 8,610 | 8,401 | 8,504 | +0.96% | 179,200 | 3413億7522万 | -7.82% | 21.27 | 4.46 |
| 02/06 | 8,420 | 8,489 | 8,288 | 8,423 | -0.55% | 193,800 | 3381億2364万 | -9.28% | 21.07 | 4.42 |
| 02/05 | 8,359 | 8,622 | 8,287 | 8,470 | +2.33% | 274,000 | 3400億1036万 | -9.49% | 21.18 | 4.44 |
| 02/04 | 8,642 | 8,723 | 8,257 | 8,277 | -5.86% | 454,500 | 3322億6278万 | -12.33% | 20.7 | 4.34 |
| 02/03 | 8,727 | 8,852 | 8,697 | 8,792 | +0.71% | 208,000 | 3529億3637万 | -7.74% | 21.99 | 4.61 |
| 02/02 | 8,651 | 8,786 | 8,573 | 8,730 | +2.48% | 181,600 | 3504億4751万 | -9.01% | 21.83 | 4.58 |
| 01/30 | 8,518 | 8,633 | 8,442 | 8,519 | -1.06% | 210,400 | 3419億7736万 | -11.83% | 21.31 | 4.46 |
| 01/29 | 8,678 | 8,784 | 8,562 | 8,610 | -2.2% | 310,600 | 3456億3036万 | -11.52% | 21.53 | 4.5 |
| 01/28 | 8,761 | 8,870 | 8,692 | 8,804 | +1.43% | 284,700 | 3534億1809万 | -10.32% | 22.02 | 4.61 |
| 01/27 | 8,725 | 8,765 | 8,618 | 8,680 | -0.15% | 253,900 | 3484億4037万 | -12.25% | 21.71 | 4.54 |
| 01/26 | 8,900 | 8,942 | 8,565 | 8,693 | -3.16% | 426,900 | 3489億6222万 | -12.74% | 21.74 | 4.55 |
| 01/23 | 9,160 | 9,299 | 8,945 | 8,977 | -1.32% | 307,000 | 3603億6281万 | -10.46% | 22.45 | 4.7 |
| 01/22 | 9,208 | 9,215 | 9,030 | 9,097 | -1.34% | 246,300 | 3651億7996万 | -9.85% | 22.75 | 4.76 |
| 01/21 | 9,320 | 9,348 | 9,075 | 9,221 | -1.05% | 297,600 | 3701億788万 | -9.16% | 23.06 | 4.82 |
| 01/20 | 9,281 | 9,497 | 9,278 | 9,319 | -1.7% | 286,600 | 3740億4136万 | -8.47% | 23.31 | 4.88 |
| 01/19 | 9,712 | 9,720 | 9,462 | 9,480 | -1.09% | 223,200 | 3805億350万 | -7.25% | 23.71 | 4.96 |
| 01/16 | 9,739 | 9,786 | 9,548 | 9,584 | -2.2% | 220,100 | 3846億7780万 | -6.6% | 23.97 | 5.01 |
| 01/15 | 9,830 | 10,070 | 9,720 | 9,800 | -1.51% | 289,400 | 3933億4750万 | -4.82% | 24.51 | 5.13 |
| 01/14 | 10,160 | 10,180 | 9,940 | 9,950 | -2.07% | 155,000 | 3993億6812万 | -3.55% | 24.89 | 5.21 |
| 01/13 | 10,310 | 10,315 | 10,055 | 10,160 | -0.83% | 112,900 | 4077億9700万 | -1.67% | 25.41 | 5.32 |
| 01/09 | 10,300 | 10,350 | 10,125 | 10,245 | -0.05% | 106,900 | 4112億868万 | -0.85% | 25.62 | 5.36 |
| 01/08 | 10,030 | 10,345 | 9,993 | 10,250 | +2.09% | 169,300 | 4114億937万 | -0.77% | 25.64 | 5.36 |
| 01/07 | 10,015 | 10,165 | 9,973 | 10,040 | -0.59% | 128,000 | 4029億8050万 | -2.85% | 25.11 | 5.25 |
| 01/06 | 9,970 | 10,170 | 9,935 | 10,100 | +2.12% | 147,600 | 4053億8875万 | -2.44% | 25.26 | 5.28 |
| 01/05 | 10,010 | 10,070 | 9,775 | 9,890 | -1.2% | 176,500 | 3969億5987万 | -4.59% | 24.74 | 5.17 |
| 2025 | ||||||||||
| 12/30 | 10,360 | 10,375 | 10,010 | 10,010 | -2.39% | 158,600 | 4017億7637万 | -3.63% | 25.04 | 5.24 |
| 12/29 | 10,515 | 10,525 | 10,215 | 10,255 | -2.66% | 111,400 | 4116億1006万 | -1.36% | 25.65 | 5.36 |
| 12/26 | 10,440 | 10,565 | 10,400 | 10,535 | +0.14% | 86,000 | 4228億4856万 | +1.26% | 26.35 | 5.51 |
| 12/25 | 10,425 | 10,585 | 10,275 | 10,520 | +1.4% | 63,400 | 4222億4650万 | +1.33% | 26.31 | 5.5 |
| 12/24 | 10,400 | 10,540 | 10,360 | 10,375 | -0.62% | 90,200 | 4164億2656万 | +0.14% | 25.95 | 5.43 |
| 12/23 | 10,395 | 10,550 | 10,295 | 10,440 | +2% | 164,500 | 4190億3550万 | +0.85% | 26.11 | 5.46 |
| 12/22 | 10,780 | 10,790 | 10,180 | 10,235 | -4.97% | 260,000 | 4107億9707万 | -1.11% | 25.6 | 5.35 |
| 12/19 | 10,800 | 10,910 | 10,680 | 10,770 | +0.98% | 223,100 | 4322億7010万 | +4.1% | 26.94 | 5.63 |
| 12/18 | 10,510 | 10,745 | 10,480 | 10,665 | +2.25% | 200,200 | 4280億5577万 | +3.36% | 26.67 | 5.58 |
| 12/17 | 10,435 | 10,500 | 10,285 | 10,430 | +1.31% | 130,600 | 4186億2369万 | +1.32% | 26.09 | 5.46 |
| 12/16 | 10,540 | 10,630 | 10,295 | 10,295 | -3.06% | 200,100 | 4132億526万 | +0.23% | 25.75 | 5.39 |
| 12/15 | 10,580 | 10,915 | 10,420 | 10,620 | +0.33% | 288,200 | 4262億4963万 | +3.54% | 26.56 | 5.56 |
| 12/12 | 11,000 | 11,230 | 10,450 | 10,585 | +6.18% | 606,600 | 4248億4485万 | +3.4% | 26.47 | 5.54 |
| 12/11 | 10,400 | 10,470 | 9,967 | 9,969 | -3.35% | 280,200 | 4001億2076万 | -2.39% | 24.93 | 5.22 |
| 12/10 | 10,480 | 10,490 | 10,200 | 10,315 | -1.72% | 198,900 | 4140億799万 | +0.89% | 25.8 | 5.4 |
| 12/09 | 10,480 | 10,560 | 10,400 | 10,495 | +0.33% | 149,800 | 4212億3256万 | +2.74% | 26.25 | 5.49 |
| 12/08 | 10,360 | 10,515 | 10,290 | 10,460 | +1.6% | 136,400 | 4198億2779万 | +2.31% | 26.16 | 5.47 |
| 12/05 | 10,305 | 10,390 | 10,220 | 10,295 | -0.63% | 147,500 | 4132億526万 | +0.68% | 25.75 | 5.39 |
| 12/04 | 10,235 | 10,415 | 10,215 | 10,360 | +1.87% | 99,800 | 4158億1414万 | +1.37% | 25.91 | 5.42 |
| 12/03 | 10,275 | 10,320 | 10,070 | 10,170 | +0.05% | 74,300 | 4081億8820万 | -0.53% | 25.44 | 5.32 |
| 12/02 | 10,440 | 10,470 | 10,140 | 10,165 | -2.12% | 110,300 | 4079億8752万 | -0.72% | 25.42 | 5.32 |
| 12/01 | 10,445 | 10,615 | 10,375 | 10,385 | -0.91% | 112,100 | 4168億1755万 | +1.36% | 25.97 | 5.43 |
| 11/28 | 10,450 | 10,535 | 10,340 | 10,480 | +0.48% | 118,200 | 4206億3052万 | +2.28% | 26.21 | 5.48 |
| 11/27 | 10,455 | 10,540 | 10,375 | 10,430 | +0.05% | 69,400 | 4186億2369万 | +1.86% | 26.09 | 5.46 |
| 11/26 | 10,300 | 10,535 | 10,215 | 10,425 | +1.91% | 138,400 | 4184億2301万 | +1.83% | 26.07 | 5.45 |
| 11/25 | 10,440 | 10,545 | 10,195 | 10,230 | -2.2% | 132,100 | 4105億9639万 | -0.01% | 25.59 | 5.35 |
| 11/21 | 9,993 | 10,510 | 9,993 | 10,460 | +4.74% | 133,100 | 4198億2779万 | +2.23% | 26.16 | 5.47 |
| 11/20 | 10,010 | 10,125 | 9,987 | 9,987 | +0.05% | 100,000 | 4008億4122万 | -2.26% | 24.98 | 5.22 |
| 11/19 | 10,110 | 10,170 | 9,941 | 9,982 | -1.75% | 155,600 | 4006億4054万 | -2.49% | 24.97 | 5.22 |
| 11/18 | 10,300 | 10,380 | 10,095 | 10,160 | -2.12% | 149,500 | 4077億8480万 | -0.93% | 25.41 | 5.31 |
| 11/17 | 10,190 | 10,425 | 10,105 | 10,380 | +2.37% | 149,600 | 4166億1479万 | +0.98% | 25.96 | 5.43 |
| 11/14 | 10,065 | 10,190 | 10,025 | 10,140 | +0.85% | 89,900 | 4069億8208万 | -1.5% | 25.36 | 5.3 |
| 11/13 | 10,120 | 10,150 | 10,045 | 10,055 | -0.25% | 85,400 | 4035億7049万 | -2.56% | 25.15 | 5.26 |
| 11/12 | 9,977 | 10,080 | 9,866 | 10,080 | +2.35% | 204,900 | 4045億7390万 | -2.53% | 25.21 | 5.27 |
| 11/11 | 9,949 | 9,958 | 9,759 | 9,849 | -1.01% | 212,800 | 3953億241万 | -5.21% | 24.63 | 5.15 |
| 11/10 | 10,050 | 10,070 | 9,949 | 9,949 | -1.64% | 170,200 | 3993億1604万 | -4.57% | 24.88 | 5.2 |
| 11/07 | 10,020 | 10,235 | 10,020 | 10,115 | +1.31% | 102,400 | 4059億7867万 | -3.3% | 25.3 | 5.29 |
| 11/06 | 10,195 | 10,230 | 9,977 | 9,984 | -2.55% | 104,100 | 4007億2081万 | -4.91% | 24.97 | 5.22 |
| 11/05 | 10,130 | 10,245 | 9,968 | 10,245 | +1.44% | 125,700 | 4111億9639万 | -2.92% | 25.62 | 5.36 |
| 11/04 | 10,485 | 10,515 | 10,070 | 10,100 | -5.78% | 273,300 | 4053億7663万 | -4.57% | 25.26 | 5.28 |
| 10/31 | 10,530 | 10,765 | 10,465 | 10,720 | +2.29% | 214,400 | 4302億6113万 | +0.7% | 26.81 | 5.92 |
| 10/30 | 10,220 | 10,535 | 10,175 | 10,480 | +3% | 160,600 | 4206億2842万 | -1.9% | 26.21 | 5.78 |
| 10/29 | 10,440 | 10,440 | 10,130 | 10,175 | -2.58% | 146,600 | 4083億8685万 | -5.05% | 25.45 | 5.61 |
| 10/28 | 10,495 | 10,550 | 10,365 | 10,445 | -1.09% | 115,300 | 4192億2365万 | -3.11% | 26.12 | 5.76 |
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 | 7,490 4/22 | 5,290 7/28 | 6,123,400 4/22 | 2665億7733万 | 1896億8882万 | 1986億5332万 7/30 |
| 2022年 7月期 | 11,550 12/13 | 5,300 6/13 | 2,336,000 12/13 | 4141億5990万 | 1901億6294万 | 2776億2881万 7/29 |
| 2023年 7月期 | 11,390 12/2 | 6,410 4/12 | 2,314,200 9/15 | 4382億3708万 | 2475億9842万 | 3053億3965万 7/31 |
| 2024年 7月期 | 10,160 3/28 | 6,430 8/18 | 2,327,100 6/14 | 3984億2236万 | 2513億7442万 | 3123億7788万 7/31 |
| 2025年 7月期 | 11,990 7/31 | 6,666 4/9 | 2,536,100 3/14 | 4807億4384万 | 2650億3616万 | 4761億5245万 7/31 |
| 最新 | 7,256 2026/3/27 | 303,800 | 2918億3486万 | |||
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。
