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
2026/01/20～2026/06/17
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 | ||||||||||
| 06/17 | 7,182 | 7,326 | 7,063 | 7,248 | +0.35% | 485,100 | 2915億1311万 | -6.32% | 18.13 | 3.57 |
| 06/16 | 7,234 | 7,234 | 7,030 | 7,223 | -0.84% | 398,300 | 2905億761万 | -6.76% | 18.07 | 3.56 |
| 06/15 | 7,392 | 7,500 | 7,252 | 7,284 | -1.45% | 481,900 | 2929億6102万 | -6.01% | 18.22 | 3.59 |
| 06/12 | 7,422 | 7,489 | 7,209 | 7,391 | -8.25% | 1,092,300 | 2972億6454万 | -4.71% | 18.49 | 3.64 |
| 06/11 | 8,000 | 8,094 | 7,910 | 8,056 | +0.56% | 328,100 | 3240億1070万 | +3.8% | 20.15 | 3.97 |
| 06/10 | 8,048 | 8,144 | 7,965 | 8,011 | +0.49% | 344,800 | 3222億81万 | +3.54% | 20.04 | 3.95 |
| 06/09 | 7,978 | 8,135 | 7,842 | 7,972 | +1.03% | 256,400 | 3206億3224万 | +3.36% | 19.94 | 3.93 |
| 06/08 | 7,969 | 8,006 | 7,843 | 7,891 | -0.73% | 206,900 | 3173億7444万 | +2.61% | 19.74 | 3.89 |
| 06/05 | 7,958 | 8,133 | 7,929 | 7,949 | +1.36% | 275,500 | 3197億719万 | +3.6% | 19.88 | 3.92 |
| 06/04 | 7,926 | 8,051 | 7,831 | 7,842 | -4.32% | 351,800 | 3154億367万 | +2.56% | 19.61 | 3.87 |
| 06/03 | 8,002 | 8,395 | 7,922 | 8,196 | -0.58% | 324,400 | 3296億4148万 | +7.4% | 20.5 | 4.04 |
| 06/02 | 8,439 | 8,497 | 8,120 | 8,244 | -0.3% | 445,000 | 3315億7203万 | +8.43% | 20.62 | 4.06 |
| 06/01 | 8,100 | 8,479 | 8,081 | 8,269 | +5.34% | 467,100 | 3325億7752万 | +9.12% | 20.68 | 4.08 |
| 05/29 | 7,709 | 8,052 | 7,670 | 7,850 | +3.85% | 355,000 | 3157億2543万 | +4.04% | 19.63 | 3.87 |
| 05/28 | 7,600 | 7,670 | 7,530 | 7,559 | -0.54% | 300,100 | 3040億2146万 | +0.41% | 18.91 | 3.73 |
| 05/27 | 7,451 | 7,622 | 7,384 | 7,600 | +2.44% | 261,200 | 3056億7048万 | +0.97% | 19.01 | 3.75 |
| 05/26 | 7,500 | 7,626 | 7,409 | 7,419 | -3.9% | 314,700 | 2983億9069万 | -1.41% | 18.56 | 3.66 |
| 05/25 | 7,846 | 7,852 | 7,643 | 7,720 | -1.63% | 211,700 | 3104億9685万 | +2.58% | 19.31 | 3.81 |
| 05/22 | 7,825 | 7,897 | 7,728 | 7,848 | +0.29% | 184,400 | 3156億4499万 | +4.56% | 19.63 | 3.87 |
| 05/21 | 7,758 | 7,872 | 7,701 | 7,825 | +1.01% | 199,600 | 3147億1993万 | +4.67% | 19.57 | 3.86 |
| 05/20 | 7,988 | 8,065 | 7,721 | 7,747 | -2.55% | 328,700 | 3115億8279万 | +3.94% | 19.38 | 3.82 |
| 05/19 | 7,673 | 7,974 | 7,582 | 7,950 | +5.68% | 351,400 | 3197億4741万 | +6.81% | 19.88 | 3.92 |
| 05/18 | 7,640 | 7,663 | 7,451 | 7,523 | +1.05% | 194,800 | 3025億7355万 | +1.28% | 18.82 | 3.71 |
| 05/15 | 7,330 | 7,449 | 7,300 | 7,445 | +1.2% | 216,400 | 2994億3641万 | +0.23% | 18.62 | 3.67 |
| 05/14 | 7,434 | 7,493 | 7,307 | 7,357 | -1.93% | 166,900 | 2958億9706万 | -0.94% | 18.4 | 3.63 |
| 05/13 | 7,394 | 7,534 | 7,382 | 7,502 | +2.64% | 212,200 | 3017億2893万 | +1% | 18.76 | 3.7 |
| 05/12 | 7,419 | 7,489 | 7,277 | 7,309 | -1.43% | 192,100 | 2939億6651万 | -1.48% | 18.28 | 3.6 |
| 05/11 | 7,510 | 7,531 | 7,414 | 7,415 | -1.42% | 211,700 | 2982億2981万 | -0.08% | 18.55 | 3.65 |
| 05/08 | 7,600 | 7,678 | 7,453 | 7,522 | +0.97% | 266,400 | 3025億3333万 | +1.55% | 18.81 | 3.71 |
| 05/07 | 7,420 | 7,470 | 7,259 | 7,450 | +0.28% | 331,400 | 2996億3751万 | +0.87% | 18.63 | 3.67 |
| 05/01 | 7,294 | 7,445 | 7,199 | 7,429 | +0.55% | 280,800 | 2987億9289万 | +0.69% | 18.58 | 3.66 |
| 04/30 | 7,310 | 7,504 | 7,295 | 7,388 | -0.97% | 252,100 | 2971億4388万 | +0.24% | 18.48 | 3.64 |
| 04/28 | 7,420 | 7,511 | 7,293 | 7,460 | +2.32% | 531,700 | 3000億3970万 | +1.29% | 18.66 | 3.68 |
| 04/27 | 7,380 | 7,381 | 7,260 | 7,291 | -2.19% | 284,700 | 2932億4256万 | -0.87% | 18.24 | 3.59 |
| 04/24 | 7,430 | 7,516 | 7,381 | 7,454 | -0.51% | 254,100 | 2997億9838万 | +1.5% | 18.64 | 3.67 |
| 04/23 | 7,699 | 7,711 | 7,438 | 7,492 | -1.85% | 345,100 | 3013億2674万 | +2.31% | 18.74 | 3.69 |
| 04/22 | 7,547 | 7,719 | 7,500 | 7,633 | +2.61% | 338,900 | 3069億9773万 | +4.62% | 19.09 | 3.76 |
| 04/21 | 7,399 | 7,467 | 7,366 | 7,439 | +0.27% | 223,500 | 2991億9509万 | +2.09% | 18.61 | 3.67 |
| 04/20 | 7,484 | 7,526 | 7,383 | 7,419 | -1.68% | 223,700 | 2983億9069万 | +1.78% | 18.56 | 3.66 |
| 04/17 | 7,500 | 7,600 | 7,470 | 7,546 | +0.01% | 189,500 | 3034億9861万 | +3.55% | 18.87 | 3.72 |
| 04/16 | 7,586 | 7,642 | 7,500 | 7,545 | +1.47% | 258,700 | 3034億5839万 | +3.65% | 18.87 | 3.72 |
| 04/15 | 7,316 | 7,466 | 7,273 | 7,436 | +2.91% | 282,900 | 2990億7443万 | +2.2% | 18.6 | 3.66 |
| 04/14 | 7,404 | 7,427 | 7,224 | 7,226 | +1.72% | 273,000 | 2906億2827万 | -0.69% | 18.07 | 3.56 |
| 04/13 | 7,093 | 7,230 | 7,090 | 7,104 | -1.77% | 280,000 | 2857億2145万 | -2.4% | 17.77 | 3.5 |
| 04/10 | 7,369 | 7,497 | 7,232 | 7,232 | -3.82% | 278,200 | 2908億6959万 | -0.84% | 18.09 | 3.56 |
| 04/09 | 7,621 | 7,621 | 7,491 | 7,519 | -0.74% | 212,300 | 3024億1267万 | +3.14% | 18.81 | 3.71 |
| 04/08 | 7,620 | 7,648 | 7,526 | 7,575 | +0.96% | 219,300 | 3046億6498万 | +4.2% | 18.95 | 3.73 |
| 04/07 | 7,437 | 7,565 | 7,406 | 7,503 | +0.91% | 174,700 | 3017億6915万 | +3.55% | 18.77 | 3.7 |
| 04/06 | 7,400 | 7,501 | 7,350 | 7,435 | +0.79% | 149,100 | 2990億3421万 | +2.71% | 18.6 | 3.66 |
| 04/03 | 7,299 | 7,399 | 7,299 | 7,377 | +1.32% | 199,300 | 2967億146万 | +1.95% | 18.45 | 3.64 |
| 04/02 | 7,232 | 7,440 | 7,221 | 7,281 | -0.84% | 256,400 | 2928億4036万 | +0.9% | 18.21 | 3.59 |
| 04/01 | 7,200 | 7,349 | 7,160 | 7,343 | +3.82% | 320,900 | 2953億3399万 | +2.21% | 18.37 | 3.62 |
| 03/31 | 7,087 | 7,198 | 7,043 | 7,073 | +1.04% | 266,300 | 2844億7464万 | -0.99% | 17.69 | 3.49 |
| 03/30 | 7,065 | 7,109 | 6,860 | 7,000 | -3.53% | 308,400 | 2815億3860万 | -1.91% | 17.51 | 3.45 |
| 03/27 | 7,264 | 7,349 | 7,085 | 7,256 | +0.37% | 303,800 | 2918億3486万 | +1.7% | 18.15 | 3.58 |
| 03/26 | 7,280 | 7,322 | 7,153 | 7,229 | -0.25% | 438,300 | 2907億4893万 | +1.16% | 18.08 | 3.56 |
| 03/25 | 7,213 | 7,280 | 7,153 | 7,247 | +0.21% | 223,600 | 2914億7289万 | +1.26% | 18.13 | 3.57 |
| 03/24 | 7,100 | 7,250 | 7,082 | 7,232 | +3.33% | 315,300 | 2908億6959万 | +0.79% | 18.09 | 3.56 |
| 03/23 | 6,952 | 7,094 | 6,911 | 6,999 | +1.07% | 458,500 | 2814億9838万 | -2.82% | 17.51 | 3.45 |
| 03/19 | 6,860 | 7,125 | 6,859 | 6,925 | +1.33% | 501,000 | 2785億2211万 | -4.55% | 17.32 | 3.41 |
| 03/18 | 7,100 | 7,150 | 6,803 | 6,834 | -7.65% | 1,015,700 | 2748億6211万 | -6.72% | 17.09 | 3.37 |
| 03/17 | 7,330 | 7,473 | 7,250 | 7,400 | -1.06% | 298,000 | 2976億2652万 | +0.09% | 18.51 | 3.65 |
| 03/16 | 7,421 | 7,615 | 7,415 | 7,479 | +1.26% | 366,000 | 3008億388万 | +0.62% | 18.71 | 3.69 |
| 03/13 | 7,300 | 7,466 | 7,262 | 7,386 | +0.67% | 236,900 | 2970億6344万 | -1.16% | 18.47 | 3.64 |
| 03/12 | 7,335 | 7,438 | 7,231 | 7,337 | -1.91% | 257,900 | 2950億9267万 | -2.29% | 18.35 | 3.62 |
| 03/11 | 7,421 | 7,528 | 7,380 | 7,480 | +0.77% | 193,700 | 3008億4410万 | -1.15% | 18.71 | 3.69 |
| 03/10 | 7,350 | 7,449 | 7,231 | 7,423 | +1.7% | 241,700 | 2985億5157万 | -2.55% | 18.57 | 3.66 |
| 03/09 | 7,250 | 7,314 | 7,113 | 7,299 | -2.21% | 323,000 | 2935億6432万 | -4.73% | 18.26 | 3.6 |
| 03/06 | 7,304 | 7,518 | 7,231 | 7,464 | +4.33% | 573,100 | 3002億58万 | -3.23% | 18.67 | 3.68 |
| 03/05 | 7,080 | 7,212 | 7,060 | 7,154 | +1.82% | 459,200 | 2877億3244万 | -7.89% | 17.89 | 3.53 |
| 03/04 | 7,041 | 7,199 | 6,940 | 7,026 | +0.77% | 483,600 | 2825億8431万 | -10.25% | 17.57 | 3.46 |
| 03/03 | 7,186 | 7,217 | 6,866 | 6,972 | -4.96% | 479,200 | 2804億1244万 | -11.69% | 17.44 | 3.44 |
| 03/02 | 7,503 | 7,564 | 7,224 | 7,336 | -0.23% | 605,200 | 2950億5245万 | -8.01% | 18.35 | 3.62 |
| 02/27 | 7,215 | 7,487 | 7,113 | 7,353 | +7.11% | 914,100 | 2957億3618万 | -8.6% | 18.39 | 3.62 |
| 02/26 | 6,640 | 6,975 | 6,594 | 6,865 | +5.91% | 664,600 | 2761億892万 | -15.46% | 17.17 | 3.38 |
| 02/25 | 6,447 | 6,576 | 6,402 | 6,482 | +2.13% | 807,700 | 2607億474万 | -21.12% | 16.21 | 3.19 |
| 02/24 | 6,678 | 6,725 | 6,280 | 6,347 | -7.72% | 888,500 | 2552億7507万 | -23.88% | 15.88 | 3.13 |
| 02/20 | 7,040 | 7,040 | 6,835 | 6,878 | -1.46% | 563,400 | 2761億286万 | -18.77% | 17.2 | 3.38 |
| 02/19 | 7,085 | 7,132 | 6,805 | 6,980 | -7.37% | 896,200 | 2801億9744万 | -18.69% | 17.46 | 3.43 |
| 02/18 | 7,515 | 7,550 | 7,360 | 7,535 | +0.6% | 345,100 | 3024億7675万 | -13.42% | 18.85 | 3.71 |
| 02/17 | 7,594 | 7,600 | 7,415 | 7,490 | -2.61% | 342,100 | 3006億7032万 | -14.96% | 18.73 | 3.68 |
| 02/16 | 7,893 | 7,948 | 7,676 | 7,691 | -2.78% | 357,100 | 3087億3904万 | -13.76% | 19.24 | 3.78 |
| 02/13 | 8,204 | 8,311 | 7,901 | 7,911 | -5.13% | 336,500 | 3175億7048万 | -12.3% | 19.79 | 3.89 |
| 02/12 | 8,400 | 8,483 | 8,255 | 8,339 | -3.95% | 252,800 | 3347億5164万 | -8.42% | 20.86 | 4.1 |
| 02/10 | 8,592 | 8,738 | 8,515 | 8,682 | +2.09% | 169,700 | 3485億2065万 | -5.38% | 21.72 | 4.27 |
| 02/09 | 8,423 | 8,610 | 8,401 | 8,504 | +0.96% | 179,200 | 3413億7522万 | -7.82% | 21.27 | 4.18 |
| 02/06 | 8,420 | 8,489 | 8,288 | 8,423 | -0.55% | 193,800 | 3381億2364万 | -9.28% | 21.07 | 4.14 |
| 02/05 | 8,359 | 8,622 | 8,287 | 8,470 | +2.33% | 274,000 | 3400億1036万 | -9.49% | 21.19 | 4.17 |
| 02/04 | 8,642 | 8,723 | 8,257 | 8,277 | -5.86% | 454,500 | 3322億6278万 | -12.33% | 20.7 | 4.07 |
| 02/03 | 8,727 | 8,852 | 8,697 | 8,792 | +0.71% | 208,000 | 3529億3637万 | -7.74% | 21.99 | 4.32 |
| 02/02 | 8,651 | 8,786 | 8,573 | 8,730 | +2.48% | 181,600 | 3504億4751万 | -9.01% | 21.84 | 4.29 |
| 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% | 21.54 | 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 |
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 | 7,248 2026/6/17 | 485,100 | 2915億3268万 | |||
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。
