網屋（4258）の時価総額の推移
- 2021年12月30日
- 72億9820万
- 2022年12月30日
- 40億3535万
- 2023年12月29日
- 95億1143万
- 2024年12月30日
- 151億3214万
- 2025年12月30日
- 262億6508万
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 2,879 | 2,943 | 2,819 | 2,935 | +0.2% | 45,600 | 259億1722万 | +1.07% | 29.4 | 8.83 |
| 04/16 | 2,830 | 2,948 | 2,829 | 2,929 | +4.53% | 81,200 | 258億6424万 | +0.69% | 29.34 | 8.81 |
| 04/15 | 2,780 | 2,829 | 2,775 | 2,802 | +1.82% | 52,800 | 247億4278万 | -4.04% | 28.07 | 8.43 |
| 04/14 | 2,804 | 2,823 | 2,752 | 2,752 | +0.55% | 67,600 | 243億126万 | -6.14% | 27.56 | 8.28 |
| 04/13 | 2,736 | 2,825 | 2,661 | 2,737 | -2.94% | 101,700 | 241億6880万 | -7.03% | 27.41 | 8.24 |
| 04/10 | 2,930 | 2,930 | 2,820 | 2,820 | -4.89% | 80,400 | 249億172万 | -4.76% | 28.25 | 8.49 |
| 04/09 | 3,060 | 3,060 | 2,941 | 2,965 | -2.79% | 41,000 | 261億8213万 | -0.07% | 29.7 | 8.92 |
| 04/08 | 2,960 | 3,055 | 2,960 | 3,050 | +3.95% | 64,300 | 269億3272万 | +2.94% | 30.55 | 9.18 |
| 04/07 | 2,890 | 2,989 | 2,890 | 2,934 | +1.52% | 49,800 | 259億839万 | -0.88% | 29.39 | 8.83 |
| 04/06 | 2,926 | 2,926 | 2,821 | 2,890 | +4.11% | 59,100 | 255億1985万 | -2.53% | 28.95 | 8.7 |
| 04/03 | 2,757 | 2,809 | 2,742 | 2,776 | +0.76% | 45,300 | 245億1319万 | -6.56% | 27.81 | 8.35 |
| 04/02 | 2,819 | 2,894 | 2,735 | 2,755 | -2.03% | 75,100 | 243億2775万 | -7.39% | 27.59 | 8.29 |
| 04/01 | 2,740 | 2,824 | 2,727 | 2,812 | +4.54% | 60,600 | 248億3108万 | -5.35% | 28.17 | 8.46 |
| 03/31 | 2,716 | 2,760 | 2,654 | 2,690 | -0.85% | 80,900 | 237億5377万 | -9.34% | 26.94 | 8.09 |
| 03/30 | 2,800 | 2,843 | 2,709 | 2,713 | -9.42% | 96,200 | 239億5687万 | -9.48% | 27.17 | 8.16 |
| 03/27 | 2,937 | 3,005 | 2,880 | 2,995 | +0.81% | 68,900 | 264億4704万 | -0.76% | 30 | 9.01 |
| 03/26 | 3,045 | 3,070 | 2,971 | 2,971 | -2.43% | 41,700 | 262億3511万 | -1.75% | 29.76 | 8.94 |
| 03/25 | 2,981 | 3,055 | 2,979 | 3,045 | +2.15% | 44,300 | 268億8856万 | +0.23% | 30.5 | 9.16 |
| 03/24 | 2,922 | 2,981 | 2,920 | 2,981 | +3.36% | 38,000 | 263億2342万 | -2.33% | 29.86 | 8.97 |
| 03/23 | 2,852 | 2,913 | 2,840 | 2,884 | -2.1% | 63,000 | 254億6687万 | -5.57% | 28.89 | 8.68 |
| 03/19 | 3,010 | 3,045 | 2,930 | 2,946 | -4.97% | 65,900 | 260億1435万 | -3.6% | 29.51 | 8.87 |
| 03/18 | 3,040 | 3,105 | 2,995 | 3,100 | +3.64% | 27,900 | 273億7424万 | +1.41% | 31.05 | 9.33 |
| 03/17 | 3,075 | 3,095 | 2,990 | 2,991 | -2.25% | 35,900 | 264億1172万 | -1.81% | 29.96 | 9 |
| 03/16 | 3,065 | 3,095 | 3,020 | 3,060 | 0% | 45,200 | 270億2102万 | +0.72% | 30.65 | 9.21 |
| 03/13 | 3,000 | 3,120 | 2,986 | 3,060 | +0.16% | 56,200 | 270億2102万 | +1.09% | 30.65 | 9.21 |
| 03/12 | 3,155 | 3,175 | 3,055 | 3,055 | -5.27% | 60,100 | 269億7687万 | +1.23% | 30.6 | 9.19 |
| 03/11 | 3,120 | 3,285 | 3,120 | 3,225 | +3.86% | 102,800 | 284億7804万 | +6.97% | 32.3 | 9.7 |
| 03/10 | 3,040 | 3,145 | 3,000 | 3,105 | +2.48% | 72,600 | 274億1839万 | +3.43% | 31.1 | 9.34 |
| 03/09 | 2,943 | 3,045 | 2,918 | 3,030 | -4.72% | 105,600 | 267億5611万 | +1.24% | 30.35 | 9.12 |
| 03/06 | 3,000 | 3,250 | 2,968 | 3,180 | +7.14% | 173,400 | 280億8067万 | +6.39% | 31.85 | 9.57 |
| 03/05 | 2,996 | 3,025 | 2,933 | 2,968 | +4.07% | 60,600 | 262億862万 | -0.34% | 29.73 | 8.93 |
| 03/04 | 2,922 | 2,993 | 2,811 | 2,852 | -4.04% | 126,400 | 251億8430万 | -4.2% | 28.57 | 8.58 |
| 03/03 | 3,120 | 3,180 | 2,966 | 2,972 | -3.19% | 122,100 | 262億4394万 | -0.37% | 29.77 | 8.94 |
| 03/02 | 3,050 | 3,135 | 2,966 | 3,070 | +0.66% | 139,400 | 271億932万 | +2.78% | 30.75 | 9.24 |
| 02/27 | 3,065 | 3,145 | 3,010 | 3,050 | +6.49% | 175,000 | 269億3272万 | +2.21% | 30.55 | 9.18 |
| 02/26 | 2,703 | 2,878 | 2,685 | 2,864 | +7.95% | 217,300 | 252億9026万 | -4.09% | 28.69 | 8.62 |
| 02/25 | 2,641 | 2,723 | 2,571 | 2,653 | -2.64% | 397,100 | 234億2705万 | -11.48% | 26.57 | 7.98 |
| 02/24 | 2,935 | 2,942 | 2,725 | 2,725 | -20.44% | 359,900 | 240億6284万 | -9.68% | 27.29 | 8.2 |
| 02/20 | 3,270 | 3,450 | 3,270 | 3,425 | +5.22% | 168,100 | 302億4412万 | +12.89% | 34.31 | 10.31 |
| 02/19 | 3,150 | 3,380 | 3,150 | 3,255 | +3.5% | 154,100 | 287億4295万 | +7.57% | 32.6 | 9.8 |
| 02/18 | 3,320 | 3,365 | 3,130 | 3,145 | -5.13% | 165,400 | 277億7160万 | +4.07% | 31.5 | 9.46 |
| 02/17 | 3,450 | 3,630 | 3,280 | 3,315 | -1.92% | 307,100 | 292億7277万 | +9.44% | 33.2 | 9.98 |
| 02/16 | 3,215 | 3,400 | 3,180 | 3,380 | +11.37% | 271,600 | 298億4675万 | +11.66% | 33.85 | 10.17 |
| 02/13 | 3,245 | 3,285 | 3,000 | 3,035 | +3.51% | 217,700 | 268億26万 | +0.76% | 30.4 | 9.13 |
| 02/12 | 2,984 | 2,984 | 2,885 | 2,932 | -1.41% | 129,800 | 258億9073万 | -2.69% | 29.37 | 8.82 |
| 02/10 | 2,842 | 2,984 | 2,835 | 2,974 | +4.83% | 105,400 | 262億6160万 | -1.56% | 29.79 | 8.95 |
| 02/09 | 2,987 | 3,025 | 2,792 | 2,837 | +1.79% | 147,400 | 250億5184万 | -6.18% | 28.42 | 8.54 |
| 02/06 | 2,765 | 2,787 | 2,671 | 2,787 | +0.32% | 79,400 | 246億1032万 | -8.14% | 27.92 | 8.39 |
| 02/05 | 2,804 | 2,829 | 2,740 | 2,778 | -2.22% | 84,200 | 245億3085万 | -8.68% | 27.83 | 8.36 |
| 02/04 | 2,952 | 2,969 | 2,830 | 2,841 | -4.21% | 100,100 | 250億8716万 | -7.04% | 28.46 | 8.55 |
| 02/03 | 3,060 | 3,075 | 2,955 | 2,966 | +2.17% | 62,500 | 261億9096万 | -3.36% | 29.71 | 8.93 |
| 02/02 | 2,893 | 2,970 | 2,891 | 2,903 | +0.1% | 48,300 | 256億3465万 | -5.62% | 29.08 | 8.74 |
| 01/30 | 2,920 | 2,925 | 2,859 | 2,900 | -0.75% | 32,400 | 256億816万 | -5.97% | 29.05 | 8.73 |
| 01/29 | 2,905 | 2,938 | 2,866 | 2,922 | +0.65% | 41,400 | 258億242万 | -5.41% | 29.27 | 8.79 |
| 01/28 | 2,928 | 2,936 | 2,890 | 2,903 | -1.49% | 41,400 | 256億3465万 | -5.99% | 29.08 | 8.74 |
| 01/27 | 3,000 | 3,000 | 2,924 | 2,947 | -1.77% | 63,500 | 260億2318万 | -4.38% | 29.52 | 8.87 |
| 01/26 | 3,010 | 3,050 | 2,993 | 3,000 | -1.96% | 41,800 | 264億9120万 | -2.44% | 30.05 | 9.03 |
| 01/23 | 3,010 | 3,150 | 3,010 | 3,060 | +1.83% | 49,400 | 270億2102万 | -0.29% | 30.65 | 9.21 |
| 01/22 | 3,120 | 3,120 | 2,993 | 3,005 | -2.75% | 57,100 | 265億3535万 | -1.89% | 30.1 | 9.04 |
| 01/21 | 3,080 | 3,115 | 3,035 | 3,090 | -1.44% | 47,600 | 267億1737万 | +1.15% | 30.95 | 9.3 |
| 01/20 | 3,205 | 3,205 | 3,120 | 3,135 | -1.26% | 38,300 | 271億646万 | +3.06% | 31.4 | 9.43 |
| 01/19 | 3,145 | 3,245 | 3,125 | 3,175 | +1.44% | 80,600 | 274億5232万 | +4.82% | 31.8 | 9.55 |
| 01/16 | 3,240 | 3,250 | 3,100 | 3,130 | -3.4% | 64,000 | 270億6323万 | +3.75% | 31.35 | 9.42 |
| 01/15 | 3,110 | 3,245 | 3,070 | 3,240 | +3.18% | 78,900 | 280億1433万 | +7.64% | 32.45 | 9.75 |
| 01/14 | 3,315 | 3,315 | 3,120 | 3,140 | -5.56% | 115,700 | 271億4969万 | +4.67% | 31.45 | 9.45 |
| 01/13 | 3,380 | 3,395 | 3,265 | 3,325 | +1.84% | 155,200 | 287億4928万 | +10.91% | 33.3 | 10.01 |
| 01/09 | 3,145 | 3,290 | 3,100 | 3,265 | +8.11% | 185,300 | 282億3049万 | +9.12% | 32.7 | 9.83 |
| 01/08 | 3,005 | 3,070 | 2,975 | 3,020 | -0.82% | 76,400 | 261億1212万 | +1.14% | 30.25 | 9.09 |
| 01/07 | 3,100 | 3,120 | 3,045 | 3,045 | -2.72% | 62,000 | 263億2828万 | +1.64% | 30.5 | 9.16 |
| 01/06 | 3,065 | 3,145 | 3,065 | 3,130 | +2.45% | 54,500 | 270億6323万 | +3.85% | 31.35 | 9.42 |
| 01/05 | 3,030 | 3,080 | 2,980 | 3,055 | -0.97% | 80,700 | 264億1475万 | +0.93% | 30.6 | 9.19 |
| 2025 | ||||||||||
| 12/30 | 3,030 | 3,110 | 3,015 | 3,085 | +3.45% | 80,300 | 266億7414万 | +1.45% | 33.96 | 9.02 |
| 12/29 | 3,160 | 3,205 | 2,982 | 2,982 | -4.88% | 113,600 | 257億8356万 | -2.39% | 32.83 | 8.72 |
| 12/26 | 3,165 | 3,215 | 3,115 | 3,135 | -0.95% | 128,000 | 271億646万 | +1.82% | 34.51 | 9.17 |
| 12/25 | 3,170 | 3,210 | 3,100 | 3,165 | +0.48% | 66,700 | 273億6585万 | +2.23% | 34.84 | 9.26 |
| 12/24 | 3,120 | 3,195 | 3,105 | 3,150 | +2.11% | 74,000 | 272億3616万 | +1.32% | 34.68 | 9.21 |
| 12/23 | 3,050 | 3,145 | 3,035 | 3,085 | +1.65% | 86,600 | 266億7414万 | -1.37% | 33.96 | 9.02 |
| 12/22 | 2,926 | 3,050 | 2,926 | 3,035 | +4.76% | 107,600 | 262億4182万 | -3.77% | 33.41 | 8.88 |
| 12/19 | 2,801 | 2,924 | 2,791 | 2,897 | +4.81% | 127,700 | 250億4862万 | -8.99% | 31.89 | 8.47 |
| 12/18 | 2,720 | 2,769 | 2,712 | 2,764 | -0.18% | 53,600 | 238億9864万 | -14.21% | 30.43 | 8.08 |
| 12/17 | 2,801 | 2,848 | 2,734 | 2,769 | -2.4% | 75,400 | 239億4188万 | -15.35% | 30.48 | 8.1 |
| 12/16 | 2,880 | 2,930 | 2,828 | 2,837 | -3.11% | 82,600 | 245億2983万 | -14.5% | 31.23 | 8.3 |
| 12/15 | 2,752 | 2,936 | 2,731 | 2,928 | +4.65% | 105,400 | 253億1665万 | -12.91% | 32.23 | 8.56 |
| 12/12 | 2,814 | 2,896 | 2,754 | 2,798 | +0.94% | 112,600 | 241億9262万 | -17.51% | 30.8 | 8.18 |
| 12/11 | 2,794 | 2,820 | 2,733 | 2,772 | -0.68% | 68,800 | 239億6782万 | -19.14% | 30.51 | 8.11 |
| 12/10 | 2,852 | 2,870 | 2,764 | 2,791 | -3.26% | 150,300 | 241億3210万 | -19.5% | 30.72 | 8.16 |
| 12/09 | 2,950 | 2,990 | 2,885 | 2,885 | -1.87% | 104,000 | 249億4486万 | -17.62% | 31.76 | 8.44 |
| 12/08 | 2,950 | 2,960 | 2,900 | 2,940 | -1.93% | 121,100 | 254億2041万 | -16.83% | 32.36 | 8.6 |
| 12/05 | 3,060 | 3,085 | 2,973 | 2,998 | -3.13% | 133,800 | 259億2190万 | -15.81% | 33 | 8.77 |
| 12/04 | 3,180 | 3,230 | 3,090 | 3,095 | -2.67% | 74,700 | 267億6060万 | -13.62% | 34.07 | 9.05 |
| 12/03 | 3,105 | 3,195 | 3,045 | 3,180 | +2.25% | 85,000 | 274億9555万 | -11.86% | 35.01 | 9.3 |
| 12/02 | 3,260 | 3,270 | 3,110 | 3,110 | -5.18% | 110,400 | 268億9030万 | -14.51% | 34.23 | 9.1 |
| 12/01 | 3,430 | 3,435 | 3,280 | 3,280 | -6.02% | 63,400 | 283億6019万 | -10.97% | 36.11 | 9.59 |
| 11/28 | 3,450 | 3,515 | 3,425 | 3,490 | +1.16% | 45,200 | 301億7593万 | -5.98% | 38.42 | 10.21 |
| 11/27 | 3,380 | 3,480 | 3,345 | 3,450 | +1.32% | 66,700 | 298億3008万 | -7.51% | 37.98 | 10.09 |
| 11/26 | 3,430 | 3,440 | 3,240 | 3,405 | -0.87% | 147,400 | 294億4099万 | -9.25% | 37.48 | 9.96 |
| 11/25 | 3,585 | 3,585 | 3,435 | 3,435 | -4.18% | 60,000 | 297億38万 | -9.27% | 37.81 | 10.05 |
| 11/21 | 3,450 | 3,615 | 3,415 | 3,585 | +0.56% | 77,100 | 309億9734万 | -5.66% | 39.46 | 10.49 |
| 11/20 | 3,585 | 3,635 | 3,495 | 3,565 | +2.44% | 65,400 | 308億2441万 | -6.41% | 39.24 | 10.43 |
| 11/19 | 3,625 | 3,650 | 3,455 | 3,480 | -4% | 108,000 | 300億8947万 | -8.83% | 38.31 | 10.18 |
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 12月期 | 1,194 2,388 12/23 | 905 1,810 12/30 | 6,166,600 3,083,300 12/22 | 95億5200万 | 72億4000万 | 72億9820万 12/30 |
| 2022年 12月期 | 954 1,908 1/7 | 458 916 2/24 | 3,012,000 1,506,000 3/2 | 76億3200万 | 36億6912万 | 40億3535万 12/30 |
| 2023年 12月期 | 1,250 2,499 10/2 | 494 988 1/5 | 930,600 465,300 5/17 | 106億7172万 | 40億8952万 | 95億1143万 12/29 |
| 2024年 12月期 | 1,888 3,775 12/30 | 866 1,731 3/15 | 376,200 188,100 5/15 | 162億8686万 | 74億1144万 | 151億3214万 12/30 |
| 2025年 12月期 | 4,400 8/18 | 1,455 2,910 3/3 | 544,400 11/11 | 380億3008万 | 125億5490万 | 262億6508万 12/30 |
| 最新 | 2,935 2026/4/17 | 45,600 | 259億1722万 | |||
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。
