シンプレクスHD（4373）の時価総額の推移
- 2022年3月31日
- 1070億2605万
- 2023年3月31日
- 1394億6236万
- 2024年3月29日
- 1650億642万
- 2025年3月31日
- 1590億308万
- 2026年3月31日
- 1791億7859万
2026/03/04～2026/07/29
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 | ||||||||||
| 07/29 | 1,156 | 1,195 | 1,114 | 1,183 | +3.41% | 1,420,700 | 2800億7465万 | +14.85% | 21.33 | 5.33 |
| 07/28 | 1,149 | 1,173 | 1,128 | 1,144 | -0.17% | 2,659,300 | 2708億4142万 | +12.16% | 20.63 | 5.15 |
| 07/27 | 1,126 | 1,146 | 1,080 | 1,146 | +9.46% | 1,856,900 | 2713億1492万 | +13.24% | 20.67 | 5.16 |
| 07/24 | 1,033 | 1,067 | 1,030 | 1,047 | +1.36% | 1,082,700 | 2478億7672万 | +4.39% | 18.88 | 4.71 |
| 07/23 | 1,025 | 1,043 | 1,002 | 1,033 | -1.53% | 1,042,000 | 2445億6223万 | +3.4% | 18.63 | 4.65 |
| 07/22 | 1,048 | 1,057 | 1,042 | 1,049 | -2.05% | 1,161,900 | 2483億5022万 | +5.32% | 18.92 | 4.72 |
| 07/21 | 1,092 | 1,102 | 1,067 | 1,071 | -0.28% | 987,500 | 2535億5871万 | +7.85% | 19.31 | 4.82 |
| 07/17 | 1,058 | 1,096 | 1,045 | 1,074 | +0.85% | 1,410,100 | 2542億6896万 | +8.59% | 19.37 | 4.84 |
| 07/16 | 1,039 | 1,083 | 1,038 | 1,065 | +3.2% | 1,165,800 | 2521億3821万 | +8.12% | 19.21 | 4.8 |
| 07/15 | 1,034 | 1,038 | 1,005 | 1,032 | -1.15% | 630,700 | 2443億2548万 | +4.98% | 18.61 | 4.65 |
| 07/14 | 1,061 | 1,068 | 1,041 | 1,044 | +1.06% | 764,200 | 2471億6647万 | +6.1% | 18.83 | 4.7 |
| 07/13 | 1,049 | 1,058 | 1,030 | 1,033 | -1.24% | 586,100 | 2445億6223万 | +4.98% | 18.63 | 4.65 |
| 07/10 | 1,052 | 1,066 | 1,046 | 1,046 | -0.57% | 613,400 | 2476億3997万 | +6.09% | 18.86 | 4.71 |
| 07/09 | 1,042 | 1,062 | 1,036 | 1,052 | -0.47% | 794,700 | 2490億6047万 | +6.59% | 18.97 | 4.74 |
| 07/08 | 1,067 | 1,084 | 1,035 | 1,057 | -0.84% | 1,565,600 | 2502億4422万 | +6.88% | 19.06 | 4.76 |
| 07/07 | 1,036 | 1,080 | 1,036 | 1,066 | +4.51% | 1,742,700 | 2523億7496万 | +7.57% | 19.22 | 4.8 |
| 07/06 | 1,015 | 1,032 | 1,012 | 1,020 | +0.2% | 855,700 | 2414億8449万 | +2.72% | 18.39 | 4.59 |
| 07/03 | 1,003 | 1,023 | 998 | 1,018 | +2.83% | 1,022,100 | 2410億1099万 | +2.11% | 18.36 | 4.58 |
| 07/02 | 970 | 995 | 968 | 990 | +4.76% | 985,800 | 2343億8200万 | -0.9% | 17.85 | 4.46 |
| 07/01 | 937 | 958 | 930 | 945 | +0.85% | 701,000 | 2237億2827万 | -5.5% | 17.04 | 4.26 |
| 06/30 | 951 | 955 | 937 | 937 | -2.7% | 794,100 | 2218億3428万 | -6.67% | 16.9 | 4.21 |
| 06/29 | 926 | 964 | 926 | 963 | +5.71% | 1,125,200 | 2279億8976万 | -4.37% | 17.37 | 4.33 |
| 06/26 | 909 | 915 | 896 | 911 | -0.55% | 801,200 | 2156億7879万 | -9.71% | 16.43 | 4.09 |
| 06/25 | 923 | 932 | 914 | 916 | -0.33% | 566,900 | 2168億6254万 | -9.66% | 16.52 | 4.11 |
| 06/24 | 921 | 931 | 895 | 919 | +0.88% | 1,178,000 | 2175億7279万 | -9.72% | 16.57 | 4.13 |
| 06/23 | 933 | 933 | 908 | 911 | -3.5% | 1,163,000 | 2156億7879万 | -10.69% | 16.43 | 4.09 |
| 06/22 | 930 | 952 | 928 | 944 | +1.4% | 1,111,300 | 2234億9152万 | -7.9% | 17.02 | 4.24 |
| 06/19 | 927 | 942 | 909 | 931 | -2.72% | 1,647,600 | 2204億1378万 | -9.26% | 16.79 | 4.18 |
| 06/18 | 935 | 966 | 934 | 957 | -0.1% | 829,300 | 2265億6927万 | -6.73% | 17.26 | 4.3 |
| 06/17 | 966 | 974 | 950 | 958 | +0.1% | 621,300 | 2268億602万 | -6.54% | 17.28 | 4.3 |
| 06/16 | 940 | 962 | 934 | 957 | -1.03% | 829,400 | 2265億6927万 | -6.63% | 17.26 | 4.3 |
| 06/15 | 983 | 996 | 960 | 967 | -2.32% | 1,172,100 | 2289億3676万 | -5.66% | 17.44 | 4.34 |
| 06/12 | 991 | 1,004 | 975 | 990 | -3.04% | 1,476,300 | 2343億8200万 | -3.32% | 17.85 | 4.45 |
| 06/11 | 1,036 | 1,039 | 1,013 | 1,021 | -1.64% | 763,400 | 2417億2123万 | -0.1% | 18.41 | 4.59 |
| 06/10 | 1,060 | 1,066 | 1,029 | 1,038 | -1.8% | 912,900 | 2457億4598万 | +2.06% | 18.72 | 4.66 |
| 06/09 | 1,057 | 1,071 | 1,043 | 1,057 | -1.21% | 680,300 | 2502億4422万 | +4.45% | 19.06 | 4.75 |
| 06/08 | 1,074 | 1,090 | 1,063 | 1,070 | -2.01% | 494,900 | 2533億2196万 | +6.47% | 19.3 | 4.81 |
| 06/05 | 1,084 | 1,113 | 1,075 | 1,092 | +0.83% | 656,700 | 2585億3045万 | +9.42% | 19.69 | 4.9 |
| 06/04 | 1,106 | 1,118 | 1,075 | 1,083 | -2.08% | 1,032,700 | 2563億9970万 | +9.5% | 19.53 | 4.86 |
| 06/03 | 1,116 | 1,128 | 1,077 | 1,106 | -1.16% | 1,030,100 | 2618億4494万 | +12.63% | 19.94 | 4.97 |
| 06/02 | 1,158 | 1,158 | 1,108 | 1,119 | -0.27% | 1,269,400 | 2649億2269万 | +14.65% | 20.18 | 5.03 |
| 06/01 | 1,090 | 1,145 | 1,089 | 1,122 | +5.45% | 1,342,100 | 2656億3293万 | +15.79% | 20.23 | 5.04 |
| 05/29 | 1,045 | 1,104 | 1,039 | 1,064 | +3.4% | 1,583,600 | 2519億146万 | +10.72% | 19.19 | 4.78 |
| 05/28 | 1,040 | 1,056 | 1,020 | 1,029 | -0.48% | 1,088,100 | 2436億1523万 | +7.52% | 18.56 | 4.62 |
| 05/27 | 999 | 1,042 | 996 | 1,034 | +2.07% | 1,056,800 | 2447億9898万 | +8.5% | 18.65 | 4.64 |
| 05/26 | 1,039 | 1,047 | 1,008 | 1,013 | -0.3% | 639,200 | 2398億2724万 | +6.86% | 18.27 | 4.55 |
| 05/25 | 1,043 | 1,044 | 1,007 | 1,016 | -2.03% | 1,059,800 | 2405億3749万 | +7.63% | 18.32 | 4.56 |
| 05/22 | 1,035 | 1,046 | 1,013 | 1,037 | +3.18% | 1,295,100 | 2455億923万 | +10.67% | 18.7 | 4.66 |
| 05/21 | 1,005 | 1,030 | 1,000 | 1,005 | +1.52% | 1,180,500 | 2379億3324万 | +8.3% | 18.12 | 4.51 |
| 05/20 | 1,024 | 1,027 | 985 | 990 | -4.44% | 1,409,700 | 2343億8200万 | +7.49% | 17.85 | 4.45 |
| 05/19 | 1,008 | 1,070 | 1,008 | 1,036 | +9.28% | 1,908,400 | 2452億7248万 | +13.22% | 18.68 | 4.65 |
| 05/18 | 950 | 965 | 941 | 948 | -0.32% | 523,300 | 2244億3852万 | +4.52% | 17.1 | 4.26 |
| 05/15 | 945 | 954 | 932 | 951 | +2.15% | 752,200 | 2251億4877万 | +5.32% | 17.15 | 4.27 |
| 05/14 | 956 | 962 | 931 | 931 | -2.31% | 666,900 | 2204億1378万 | +3.56% | 16.79 | 4.18 |
| 05/13 | 968 | 979 | 947 | 953 | -0.42% | 735,600 | 2256億2227万 | +6.48% | 17.19 | 4.28 |
| 05/12 | 960 | 965 | 942 | 957 | +1.27% | 888,600 | 2265億6927万 | +7.65% | 17.26 | 4.3 |
| 05/11 | 936 | 952 | 925 | 945 | +0.85% | 870,200 | 2237億2827万 | +6.9% | 17.04 | 4.24 |
| 05/08 | 925 | 939 | 915 | 937 | +4.69% | 855,200 | 2218億3428万 | +6.72% | 16.9 | 4.21 |
| 05/07 | 891 | 924 | 889 | 895 | -2.82% | 1,354,000 | 2118億9080万 | +2.64% | 16.14 | 4.02 |
| 05/01 | 917 | 938 | 867 | 921 | +4.78% | 2,461,000 | 2180億4628万 | +6.11% | 16.61 | 4.14 |
| 04/30 | 881 | 892 | 868 | 879 | -0.23% | 1,172,800 | 2081億281万 | +1.74% | 15.85 | 3.95 |
| 04/28 | 888 | 888 | 870 | 881 | +0.57% | 624,100 | 2085億7630万 | +2.32% | 15.89 | 3.96 |
| 04/27 | 921 | 921 | 876 | 876 | -4.47% | 1,467,300 | 2073億9256万 | +1.98% | 15.8 | 3.93 |
| 04/24 | 905 | 926 | 905 | 917 | -1.61% | 480,400 | 2170億9929万 | +7.13% | 16.54 | 4.12 |
| 04/23 | 948 | 953 | 923 | 932 | -2.92% | 656,600 | 2206億5053万 | +9.39% | 16.81 | 4.19 |
| 04/22 | 945 | 967 | 944 | 960 | +3.23% | 802,600 | 2272億7952万 | +13.07% | 17.31 | 4.31 |
| 04/21 | 959 | 959 | 927 | 930 | -1.9% | 650,400 | 2201億7703万 | +10.32% | 16.77 | 4.18 |
| 04/20 | 945 | 952 | 939 | 948 | +0.42% | 813,200 | 2244億3852万 | +12.86% | 17.1 | 4.26 |
| 04/17 | 899 | 949 | 899 | 944 | +5.01% | 1,412,700 | 2234億9152万 | +13.05% | 17.02 | 4.24 |
| 04/16 | 933 | 936 | 899 | 899 | -0.99% | 770,500 | 2128億3780万 | +8.31% | 16.21 | 4.04 |
| 04/15 | 862 | 922 | 862 | 908 | +6.57% | 1,466,100 | 2149億6854万 | +9.66% | 16.37 | 4.08 |
| 04/14 | 849 | 852 | 836 | 852 | +4.67% | 574,800 | 2017億1057万 | +3.27% | 15.36 | 3.83 |
| 04/13 | 803 | 819 | 802 | 814 | -0.25% | 389,800 | 1927億1409万 | -1.33% | 14.68 | 3.66 |
| 04/10 | 823 | 830 | 809 | 816 | -2.63% | 820,300 | 1931億8759万 | -1.21% | 14.71 | 3.66 |
| 04/09 | 841 | 850 | 836 | 838 | -1.99% | 377,000 | 1983億9608万 | +1.58% | 15.11 | 3.76 |
| 04/08 | 855 | 856 | 842 | 855 | +1.79% | 439,200 | 2024億2082万 | +3.89% | 15.42 | 3.84 |
| 04/07 | 835 | 854 | 835 | 840 | +0.6% | 521,700 | 1988億6958万 | +2.31% | 15.15 | 3.77 |
| 04/06 | 836 | 842 | 829 | 835 | +0.36% | 373,600 | 1976億8583万 | +1.83% | 15.06 | 3.75 |
| 04/03 | 823 | 832 | 822 | 832 | +2.21% | 369,800 | 1969億7558万 | +1.34% | 15 | 3.74 |
| 04/02 | 816 | 826 | 810 | 814 | -1.21% | 706,900 | 1927億1409万 | -0.85% | 14.68 | 3.66 |
| 04/01 | 822 | 824 | 812 | 824 | +2.87% | 393,000 | 1950億8158万 | +0.49% | 14.86 | 3.7 |
| 03/31 | 792 | 811 | 783 | 801 | +3.09% | 785,800 | 1896億3634万 | -2.08% | 16.98 | 3.48 |
| 03/30 | 769 | 778 | 762 | 777 | -4.55% | 838,400 | 1839億5436万 | -5.13% | 16.47 | 3.37 |
| 03/27 | 813 | 819 | 805 | 814 | +0.74% | 647,200 | 1927億1409万 | -0.97% | 17.26 | 3.53 |
| 03/26 | 810 | 811 | 798 | 808 | -1.1% | 371,000 | 1912億9359万 | -1.94% | 17.13 | 3.51 |
| 03/25 | 811 | 823 | 807 | 817 | -0.12% | 490,800 | 1934億2434万 | -0.97% | 17.32 | 3.55 |
| 03/24 | 818 | 822 | 807 | 818 | +1.87% | 419,200 | 1936億6109万 | -0.85% | 17.34 | 3.55 |
| 03/23 | 810 | 812 | 798 | 803 | -2.43% | 558,000 | 1898億9930万 | -2.55% | 17.42 | 3.57 |
| 03/19 | 831 | 839 | 823 | 823 | -2.72% | 896,400 | 1946億2904万 | -0.24% | 17.85 | 3.66 |
| 03/18 | 830 | 849 | 829 | 846 | +2.05% | 888,000 | 2000億6825万 | +2.17% | 18.35 | 3.76 |
| 03/17 | 839 | 842 | 826 | 829 | -0.6% | 402,000 | 1960億4797万 | +0.24% | 17.98 | 3.68 |
| 03/16 | 820 | 838 | 820 | 834 | +1.21% | 653,400 | 1972億3040万 | +0.72% | 18.09 | 3.71 |
| 03/13 | 809 | 831 | 808 | 824 | 0% | 976,500 | 1948億6553万 | -0.72% | 17.87 | 3.66 |
| 03/12 | 822 | 835 | 822 | 824 | -2.37% | 597,300 | 1948億6553万 | -0.72% | 17.87 | 3.66 |
| 03/11 | 858 | 860 | 839 | 844 | +0.12% | 696,000 | 1995億9528万 | +1.2% | 18.31 | 3.75 |
| 03/10 | 846 | 848 | 828 | 843 | -0.94% | 857,800 | 1993億5879万 | +0.6% | 18.28 | 3.74 |
| 03/09 | 816 | 858 | 808 | 851 | +2.41% | 2,103,900 | 2012億5069万 | +0.95% | 18.46 | 3.78 |
| 03/06 | 807 | 838 | 806 | 831 | +3.49% | 643,200 | 1965億2094万 | -1.77% | 18.02 | 3.69 |
| 03/05 | 811 | 814 | 794 | 803 | +1.52% | 538,800 | 1898億9930万 | -5.64% | 17.42 | 3.57 |
| 03/04 | 798 | 802 | 780 | 791 | -0.75% | 692,100 | 1870億6145万 | -7.7% | 17.16 | 3.51 |
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 | |
| 2022年 3月期 | 843 3,370 11/16 | 367 1,467 2/24 | 61,132,400 15,283,100 9/22 | 1633億5384万 | 807億1921万 | 1070億2605万 3/31 |
| 2023年 3月期 | 619 2,477 11/17 | 408 1,633 4/25 | 8,871,600 2,217,900 10/28 | 1386億4462万 | 906億5036万 | 1394億6236万 3/31 |
| 2024年 3月期 | 742 2,967 9/6 | 550 2,198 5/26 | 2,801,200 700,300 10/30 | 1704億6357万 | 1259億4006万 | 1650億642万 3/29 |
| 2025年 3月期 | 750 3,000 2/4 | 453 1,811 8/5 | 5,500,000 1,375,000 7/26 | 1755億6705万 | 1055億7482万 | 1590億308万 3/31 |
| 2026年 3月期 | 1,225 4,900 8/22 | 621 2,485 4/7 | 3,805,200 951,300 5/1 | 2882億5132万 | 1457億2655万 | 1791億7859万 3/31 |
| 最新 | 1,183 2026/7/29 | 1,420,700 | 2807億5133万 | |||
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。
