ユミルリンク（4372）の時価総額の推移
- 2021年12月30日
- 41億9233万
- 2022年12月30日
- 42億4587万
- 2023年12月29日
- 46億6848万
- 2024年12月30日
- 52億8016万
- 2025年12月30日
- 54億3230万
2025/12/23～2026/05/28
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 | ||||||||||
| 05/28 | 1,126 | 1,167 | 1,126 | 1,138 | +1.07% | 6,000 | 44億2977万 | -1.98% | 11.94 | 1.44 |
| 05/27 | 1,159 | 1,166 | 1,122 | 1,126 | -0.27% | 5,700 | 43億8306万 | -3.18% | 11.82 | 1.42 |
| 05/26 | 1,149 | 1,149 | 1,125 | 1,129 | -3.34% | 1,500 | 43億9474万 | -3.17% | 11.85 | 1.42 |
| 05/25 | 1,123 | 1,168 | 1,123 | 1,168 | +4.01% | 1,000 | 45億4655万 | -0.09% | 12.26 | 1.47 |
| 05/22 | 1,130 | 1,146 | 1,123 | 1,123 | -0.62% | 600 | 43億7138万 | -3.93% | 11.79 | 1.42 |
| 05/21 | 1,146 | 1,146 | 1,130 | 1,130 | -1.4% | 400 | 43億9863万 | -3.5% | 11.86 | 1.43 |
| 05/20 | 1,129 | 1,149 | 1,129 | 1,146 | +1.51% | 1,800 | 44億6091万 | -2.22% | 12.03 | 1.45 |
| 05/19 | 1,120 | 1,129 | 1,118 | 1,129 | +1.26% | 1,000 | 43億9474万 | -3.75% | 11.85 | 1.42 |
| 05/18 | 1,131 | 1,131 | 1,115 | 1,115 | -2.96% | 1,800 | 43億4024万 | -5.11% | 11.7 | 1.41 |
| 05/15 | 1,149 | 1,177 | 1,146 | 1,149 | -0.95% | 1,600 | 44億7259万 | -2.38% | 12.06 | 1.45 |
| 05/14 | 1,172 | 1,172 | 1,160 | 1,160 | -1.19% | 300 | 45億1541万 | -1.61% | 12.18 | 1.46 |
| 05/13 | 1,167 | 1,174 | 1,167 | 1,174 | -0.42% | 600 | 45億6991万 | -0.42% | 12.32 | 1.48 |
| 05/12 | 1,156 | 1,185 | 1,156 | 1,179 | -0.08% | 2,100 | 45億8937万 | -0.08% | 12.37 | 1.49 |
| 05/11 | 1,185 | 1,186 | 1,165 | 1,180 | -0.51% | 600 | 45億9326万 | -0.08% | 12.39 | 1.49 |
| 05/08 | 1,160 | 1,186 | 1,160 | 1,186 | -0.08% | 800 | 46億1662万 | +0.42% | 12.45 | 1.5 |
| 05/07 | 1,187 | 1,187 | 1,160 | 1,187 | -0.17% | 3,200 | 46億2051万 | +0.34% | 12.46 | 1.5 |
| 05/01 | 1,166 | 1,189 | 1,162 | 1,189 | 0% | 1,700 | 46億2830万 | +0.42% | 12.48 | 1.5 |
| 04/30 | 1,169 | 1,189 | 1,168 | 1,189 | +1.71% | 500 | 46億2830万 | +0.42% | 12.48 | 1.5 |
| 04/28 | 1,169 | 1,169 | 1,168 | 1,169 | -0.09% | 700 | 45億5044万 | -1.27% | 12.27 | 1.48 |
| 04/27 | 1,150 | 1,177 | 1,150 | 1,170 | -0.68% | 1,500 | 45億5434万 | -1.1% | 12.28 | 1.48 |
| 04/24 | 1,179 | 1,179 | 1,169 | 1,178 | -0.17% | 700 | 45億8548万 | -0.59% | 12.36 | 1.49 |
| 04/23 | 1,194 | 1,194 | 1,153 | 1,180 | -0.67% | 1,700 | 45億9326万 | -0.67% | 12.39 | 1.49 |
| 04/22 | 1,188 | 1,188 | 1,188 | 1,188 | +1.54% | 200 | 46億2440万 | +0.08% | 12.47 | 1.5 |
| 04/21 | 1,180 | 1,198 | 1,149 | 1,170 | -0.85% | 4,600 | 45億5434万 | -1.35% | 12.28 | 1.48 |
| 04/20 | 1,197 | 1,197 | 1,180 | 1,180 | -1.09% | 800 | 45億9326万 | -0.51% | 12.39 | 1.49 |
| 04/17 | 1,196 | 1,196 | 1,190 | 1,193 | +0.25% | 1,300 | 46億4387万 | +0.25% | 12.52 | 1.51 |
| 04/16 | 1,190 | 1,190 | 1,190 | 1,190 | -0.25% | 200 | 46億3219万 | +0.34% | 12.49 | 1.5 |
| 04/15 | 1,200 | 1,200 | 1,180 | 1,193 | +1.53% | 6,300 | 46億4387万 | +0.85% | 12.52 | 1.51 |
| 04/14 | 1,162 | 1,198 | 1,162 | 1,175 | +0.95% | 600 | 45億7380万 | -0.34% | 12.33 | 1.48 |
| 04/13 | 1,168 | 1,168 | 1,160 | 1,164 | -0.34% | 300 | 45億3098万 | -1.1% | 12.22 | 1.47 |
| 04/10 | 1,174 | 1,193 | 1,160 | 1,168 | -0.26% | 4,100 | 45億4655万 | -0.51% | 12.26 | 1.47 |
| 04/08 | 1,171 | 1,171 | 1,171 | 1,171 | -0.76% | 100 | 45億5823万 | -0.09% | 12.29 | 1.48 |
| 04/07 | 1,176 | 1,180 | 1,170 | 1,180 | +0.43% | 600 | 45億9326万 | +0.85% | 12.39 | 1.49 |
| 04/06 | 1,194 | 1,197 | 1,175 | 1,175 | 0% | 900 | 45億7380万 | +0.6% | 12.33 | 1.48 |
| 04/03 | 1,155 | 1,231 | 1,155 | 1,175 | 0% | 4,900 | 45億7380万 | +0.77% | 12.33 | 1.48 |
| 04/02 | 1,178 | 1,201 | 1,152 | 1,175 | -1.67% | 3,100 | 45億7380万 | +0.86% | 12.33 | 1.48 |
| 04/01 | 1,178 | 1,220 | 1,168 | 1,195 | +0.08% | 2,100 | 46億5165万 | +2.75% | 12.54 | 1.51 |
| 03/31 | 1,201 | 1,201 | 1,194 | 1,194 | -0.75% | 1,100 | 46億4776万 | +2.84% | 12.53 | 1.51 |
| 03/30 | 1,220 | 1,220 | 1,203 | 1,203 | -2.67% | 5,500 | 46億8279万 | +3.71% | 12.63 | 1.52 |
| 03/27 | 1,209 | 1,252 | 1,209 | 1,236 | +2.32% | 11,200 | 48億1125万 | +6.64% | 12.97 | 1.56 |
| 03/26 | 1,160 | 1,240 | 1,160 | 1,208 | +1.51% | 11,000 | 47億226万 | +4.41% | 12.68 | 1.52 |
| 03/25 | 1,189 | 1,190 | 1,189 | 1,190 | +0.08% | 300 | 46億3219万 | +2.85% | 12.49 | 1.5 |
| 03/24 | 1,142 | 1,189 | 1,142 | 1,189 | +4.12% | 6,700 | 46億2830万 | +2.85% | 12.48 | 1.5 |
| 03/23 | 1,201 | 1,201 | 1,142 | 1,142 | -4.91% | 10,800 | 44億4534万 | -1.21% | 11.99 | 1.44 |
| 03/19 | 1,248 | 1,248 | 1,201 | 1,201 | -4.15% | 10,900 | 46億7501万 | +2.91% | 12.61 | 1.52 |
| 03/18 | 1,170 | 1,253 | 1,170 | 1,253 | +7.74% | 18,400 | 48億7742万 | +6.55% | 13.15 | 1.58 |
| 03/17 | 1,200 | 1,230 | 1,163 | 1,163 | +0.09% | 3,400 | 45億2709万 | -1.69% | 12.21 | 1.47 |
| 03/16 | 1,144 | 1,170 | 1,130 | 1,162 | -1.02% | 8,600 | 45億2320万 | -2.6% | 12.2 | 1.47 |
| 03/13 | 1,239 | 1,278 | 1,150 | 1,174 | -7.49% | 19,200 | 45億6991万 | -2.41% | 12.32 | 1.48 |
| 03/12 | 1,101 | 1,269 | 1,101 | 1,269 | +15.15% | 79,500 | 49億3970万 | +4.62% | 13.32 | 1.6 |
| 03/11 | 1,105 | 1,112 | 1,102 | 1,102 | -0.72% | 4,700 | 42億8964万 | -9.6% | 11.57 | 1.39 |
| 03/10 | 1,110 | 1,122 | 1,101 | 1,110 | +0.82% | 3,500 | 43億2078万 | -9.83% | 11.65 | 1.4 |
| 03/09 | 1,101 | 1,113 | 1,100 | 1,101 | -1.7% | 9,300 | 42億8575万 | -11.42% | 11.56 | 1.39 |
| 03/06 | 1,115 | 1,120 | 1,106 | 1,120 | +1.54% | 2,100 | 43億5971万 | -10.83% | 11.76 | 1.41 |
| 03/05 | 1,120 | 1,122 | 1,102 | 1,103 | 0% | 2,600 | 42億9353万 | -13.01% | 11.58 | 1.39 |
| 03/04 | 1,119 | 1,130 | 1,101 | 1,103 | -1.52% | 11,600 | 42億9353万 | -13.9% | 11.58 | 1.39 |
| 03/03 | 1,129 | 1,168 | 1,115 | 1,120 | -0.8% | 8,900 | 43億5971万 | -13.45% | 11.76 | 1.41 |
| 03/02 | 1,127 | 1,164 | 1,125 | 1,129 | -0.35% | 6,300 | 43億9474万 | -13.55% | 11.85 | 1.42 |
| 02/27 | 1,161 | 1,161 | 1,130 | 1,133 | -0.61% | 8,200 | 44億1031万 | -14.1% | 11.89 | 1.43 |
| 02/26 | 1,140 | 1,150 | 1,140 | 1,140 | +0.09% | 3,800 | 44億3756万 | -14.35% | 11.97 | 1.44 |
| 02/25 | 1,146 | 1,150 | 1,126 | 1,139 | -0.18% | 10,400 | 44億3367万 | -15.13% | 11.95 | 1.44 |
| 02/24 | 1,150 | 1,163 | 1,141 | 1,141 | -2.23% | 14,400 | 44億4145万 | -15.73% | 11.98 | 1.44 |
| 02/20 | 1,177 | 1,177 | 1,166 | 1,167 | -0.85% | 5,300 | 45億4266万 | -14.57% | 12.25 | 1.47 |
| 02/19 | 1,200 | 1,200 | 1,175 | 1,177 | -0.76% | 40,700 | 45億8159万 | -14.46% | 12.35 | 1.49 |
| 02/18 | 1,219 | 1,219 | 1,175 | 1,186 | -1.17% | 5,300 | 46億1662万 | -14.43% | 12.45 | 1.5 |
| 02/17 | 1,180 | 1,222 | 1,180 | 1,200 | +1.78% | 9,600 | 46億7112万 | -14.04% | 12.59 | 1.51 |
| 02/16 | 1,187 | 1,190 | 1,169 | 1,179 | -0.25% | 22,700 | 45億8937万 | -16.09% | 12.37 | 1.49 |
| 02/13 | 1,435 | 1,435 | 1,120 | 1,182 | -16.76% | 72,200 | 46億105万 | -16.53% | 12.41 | 1.49 |
| 02/12 | 1,425 | 1,435 | 1,420 | 1,420 | -1.18% | 3,100 | 55億2749万 | -0.42% | 14.9 | 1.79 |
| 02/10 | 1,450 | 1,450 | 1,431 | 1,437 | +0.84% | 1,300 | 55億9366万 | +0.77% | 15.08 | 1.81 |
| 02/09 | 1,410 | 1,425 | 1,410 | 1,425 | +1.06% | 600 | 55億4695万 | 0% | 14.96 | 1.8 |
| 02/06 | 1,411 | 1,425 | 1,400 | 1,410 | -0.63% | 3,600 | 54億8856万 | -1.05% | 14.8 | 1.78 |
| 02/05 | 1,412 | 1,419 | 1,412 | 1,419 | +0.42% | 200 | 55億2359万 | -0.42% | 14.89 | 1.79 |
| 02/04 | 1,406 | 1,430 | 1,405 | 1,413 | +0.21% | 700 | 55億24万 | -0.84% | 14.83 | 1.78 |
| 02/03 | 1,408 | 1,423 | 1,408 | 1,410 | +0.21% | 2,300 | 54億8856万 | -1.05% | 14.8 | 1.78 |
| 02/02 | 1,415 | 1,416 | 1,407 | 1,407 | -0.57% | 1,100 | 54億7688万 | -1.26% | 14.77 | 1.78 |
| 01/30 | 1,411 | 1,424 | 1,409 | 1,415 | -0.35% | 1,500 | 55億802万 | -0.7% | 14.85 | 1.79 |
| 01/29 | 1,411 | 1,444 | 1,411 | 1,420 | +0.28% | 1,000 | 55億2749万 | -0.35% | 14.9 | 1.79 |
| 01/28 | 1,425 | 1,425 | 1,416 | 1,416 | -0.84% | 600 | 55億1192万 | -0.56% | 14.86 | 1.79 |
| 01/26 | 1,435 | 1,435 | 1,428 | 1,428 | -0.76% | 1,900 | 55億5863万 | +0.28% | 14.99 | 1.8 |
| 01/23 | 1,430 | 1,440 | 1,430 | 1,439 | +0.63% | 1,500 | 56億145万 | +1.2% | 15.1 | 1.82 |
| 01/22 | 1,430 | 1,447 | 1,430 | 1,430 | 0% | 2,100 | 55億6641万 | +0.7% | 15.01 | 1.8 |
| 01/21 | 1,433 | 1,437 | 1,429 | 1,430 | -0.42% | 1,800 | 55億6641万 | +0.78% | 15.01 | 1.8 |
| 01/20 | 1,433 | 1,454 | 1,433 | 1,436 | +0.21% | 1,500 | 55億8977万 | +1.27% | 15.07 | 1.81 |
| 01/19 | 1,432 | 1,437 | 1,431 | 1,433 | -0.42% | 1,200 | 55億7809万 | +1.13% | 15.04 | 1.81 |
| 01/16 | 1,430 | 1,439 | 1,430 | 1,439 | +0.7% | 400 | 56億145万 | +1.62% | 15.1 | 1.82 |
| 01/15 | 1,429 | 1,429 | 1,425 | 1,429 | +0.21% | 900 | 55億6252万 | +0.99% | 15 | 1.8 |
| 01/14 | 1,423 | 1,427 | 1,423 | 1,426 | +0.35% | 700 | 55億5084万 | +0.78% | 14.97 | 1.8 |
| 01/13 | 1,459 | 1,459 | 1,421 | 1,421 | -1.04% | 2,400 | 55億3138万 | +0.42% | 14.91 | 1.79 |
| 01/09 | 1,435 | 1,439 | 1,435 | 1,436 | +0.07% | 1,200 | 55億8977万 | +1.48% | 15.07 | 1.81 |
| 01/08 | 1,438 | 1,466 | 1,426 | 1,435 | +0.07% | 2,800 | 55億8588万 | +1.41% | 15.06 | 1.81 |
| 01/07 | 1,428 | 1,435 | 1,426 | 1,434 | +0.14% | 2,100 | 55億8198万 | +1.34% | 15.05 | 1.81 |
| 01/06 | 1,435 | 1,460 | 1,425 | 1,432 | +0.49% | 2,700 | 55億7420万 | +1.27% | 15.03 | 1.81 |
| 01/05 | 1,418 | 1,430 | 1,414 | 1,425 | +0.49% | 2,300 | 55億4695万 | +0.85% | 14.96 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 1,416 | 1,418 | 1,407 | 1,418 | +0.21% | 900 | 55億1970万 | +0.42% | 14.98 | 1.81 |
| 12/29 | 1,430 | 1,438 | 1,413 | 1,415 | -0.49% | 2,400 | 55億802万 | +0.21% | 14.95 | 1.81 |
| 12/26 | 1,428 | 1,428 | 1,405 | 1,422 | -0.21% | 1,200 | 55億3527万 | +0.71% | 15.03 | 1.82 |
| 12/25 | 1,401 | 1,425 | 1,401 | 1,425 | +0.71% | 2,400 | 55億4695万 | +0.99% | 15.06 | 1.82 |
| 12/24 | 1,419 | 1,421 | 1,402 | 1,415 | +0.57% | 5,200 | 55億802万 | +0.28% | 14.95 | 1.81 |
| 12/23 | 1,405 | 1,663 | 1,403 | 1,407 | +0.14% | 36,200 | 54億7688万 | -0.28% | 14.87 | 1.8 |
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 | 1,847 9/22 | 991 11/11 | 7,166,500 9/22 | 71億8963万 | 38億5756万 | 41億9233万 12/30 |
| 2022年 12月期 | 1,677 3/25 | 990 1/19 | 591,200 2/3 | 65億2789万 | 38億5367万 | 42億4587万 12/30 |
| 2023年 12月期 | 1,438 9/6 | 1,073 1/5 | 201,200 2/10 | 55億9755万 | 41億7675万 | 46億6848万 12/29 |
| 2024年 12月期 | 1,490 10/16 | 1,180 2/14 | 100,800 10/16 | 57億9997万 | 45億9326万 | 52億8016万 12/30 |
| 2025年 12月期 | 1,952 5/15 | 1,270 4/7 | 168,500 5/15 | 75億9835万 | 49億4360万 | 54億3230万 12/30 |
| 最新 | 1,138 2026/5/28 | 6,000 | 44億2977万 | |||
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。
