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
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,045 | 1,104 | 1,039 | 1,064 | +3.4% | 1,583,600 | 2519億146万 | +10.72% | 19.14 | 4.62 |
| 05/28 | 1,040 | 1,056 | 1,020 | 1,029 | -0.48% | 1,088,100 | 2436億1523万 | +7.52% | 18.51 | 4.47 |
| 05/27 | 999 | 1,042 | 996 | 1,034 | +2.07% | 1,056,800 | 2447億9898万 | +8.5% | 18.6 | 4.49 |
| 05/26 | 1,039 | 1,047 | 1,008 | 1,013 | -0.3% | 639,200 | 2398億2724万 | +6.86% | 18.22 | 4.4 |
| 05/25 | 1,043 | 1,044 | 1,007 | 1,016 | -2.03% | 1,059,800 | 2405億3749万 | +7.63% | 18.27 | 4.41 |
| 05/22 | 1,035 | 1,046 | 1,013 | 1,037 | +3.18% | 1,295,100 | 2455億923万 | +10.67% | 18.65 | 4.5 |
| 05/21 | 1,005 | 1,030 | 1,000 | 1,005 | +1.52% | 1,180,500 | 2379億3324万 | +8.3% | 18.08 | 4.36 |
| 05/20 | 1,024 | 1,027 | 985 | 990 | -4.44% | 1,409,700 | 2343億8200万 | +7.49% | 17.81 | 4.3 |
| 05/19 | 1,008 | 1,070 | 1,008 | 1,036 | +9.28% | 1,908,400 | 2452億7248万 | +13.22% | 18.63 | 4.5 |
| 05/18 | 950 | 965 | 941 | 948 | -0.32% | 523,300 | 2244億3852万 | +4.52% | 17.05 | 4.12 |
| 05/15 | 945 | 954 | 932 | 951 | +2.15% | 752,200 | 2251億4877万 | +5.32% | 17.11 | 4.13 |
| 05/14 | 956 | 962 | 931 | 931 | -2.31% | 666,900 | 2204億1378万 | +3.56% | 16.75 | 4.04 |
| 05/13 | 968 | 979 | 947 | 953 | -0.42% | 735,600 | 2256億2227万 | +6.48% | 17.14 | 4.14 |
| 05/12 | 960 | 965 | 942 | 957 | +1.27% | 888,600 | 2265億6927万 | +7.65% | 17.21 | 4.16 |
| 05/11 | 936 | 952 | 925 | 945 | +0.85% | 870,200 | 2237億2827万 | +6.9% | 17 | 4.1 |
| 05/08 | 925 | 939 | 915 | 937 | +4.69% | 855,200 | 2218億3428万 | +6.72% | 16.85 | 4.07 |
| 05/07 | 891 | 924 | 889 | 895 | -2.82% | 1,354,000 | 2118億9080万 | +2.64% | 16.1 | 3.89 |
| 05/01 | 917 | 938 | 867 | 921 | +4.78% | 2,461,000 | 2180億4628万 | +6.11% | 16.57 | 4 |
| 04/30 | 881 | 892 | 868 | 879 | -0.23% | 1,172,800 | 2081億281万 | +1.74% | 15.81 | 3.82 |
| 04/28 | 888 | 888 | 870 | 881 | +0.57% | 624,100 | 2085億7630万 | +2.32% | 15.85 | 3.83 |
| 04/27 | 921 | 921 | 876 | 876 | -4.47% | 1,467,300 | 2073億9256万 | +1.98% | 15.76 | 3.8 |
| 04/24 | 905 | 926 | 905 | 917 | -1.61% | 480,400 | 2170億9929万 | +7.13% | 16.49 | 3.98 |
| 04/23 | 948 | 953 | 923 | 932 | -2.92% | 656,600 | 2206億5053万 | +9.39% | 16.76 | 4.05 |
| 04/22 | 945 | 967 | 944 | 960 | +3.23% | 802,600 | 2272億7952万 | +13.07% | 17.27 | 4.17 |
| 04/21 | 959 | 959 | 927 | 930 | -1.9% | 650,400 | 2201億7703万 | +10.32% | 16.73 | 4.04 |
| 04/20 | 945 | 952 | 939 | 948 | +0.42% | 813,200 | 2244億3852万 | +12.86% | 17.05 | 4.12 |
| 04/17 | 899 | 949 | 899 | 944 | +5.01% | 1,412,700 | 2234億9152万 | +13.05% | 16.98 | 4.1 |
| 04/16 | 933 | 936 | 899 | 899 | -0.99% | 770,500 | 2128億3780万 | +8.31% | 16.17 | 3.9 |
| 04/15 | 862 | 922 | 862 | 908 | +6.57% | 1,466,100 | 2149億6854万 | +9.66% | 16.33 | 3.94 |
| 04/14 | 849 | 852 | 836 | 852 | +4.67% | 574,800 | 2017億1057万 | +3.27% | 15.32 | 3.7 |
| 04/13 | 803 | 819 | 802 | 814 | -0.25% | 389,800 | 1927億1409万 | -1.33% | 14.64 | 3.53 |
| 04/10 | 823 | 830 | 809 | 816 | -2.63% | 820,300 | 1931億8759万 | -1.21% | 14.68 | 3.54 |
| 04/09 | 841 | 850 | 836 | 838 | -1.99% | 377,000 | 1983億9608万 | +1.58% | 15.07 | 3.64 |
| 04/08 | 855 | 856 | 842 | 855 | +1.79% | 439,200 | 2024億2082万 | +3.89% | 15.38 | 3.71 |
| 04/07 | 835 | 854 | 835 | 840 | +0.6% | 521,700 | 1988億6958万 | +2.31% | 15.11 | 3.65 |
| 04/06 | 836 | 842 | 829 | 835 | +0.36% | 373,600 | 1976億8583万 | +1.83% | 15.02 | 3.63 |
| 04/03 | 823 | 832 | 822 | 832 | +2.21% | 369,800 | 1969億7558万 | +1.34% | 14.97 | 3.61 |
| 04/02 | 816 | 826 | 810 | 814 | -1.21% | 706,900 | 1927億1409万 | -0.85% | 14.64 | 3.53 |
| 04/01 | 822 | 824 | 812 | 824 | +2.87% | 393,000 | 1950億8158万 | +0.49% | 14.82 | 3.58 |
| 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% | 16.87 | 3.46 |
| 03/27 | 813 | 819 | 805 | 814 | +0.74% | 647,200 | 1927億1409万 | -0.97% | 17.68 | 3.62 |
| 03/26 | 810 | 811 | 798 | 808 | -1.1% | 371,000 | 1912億9359万 | -1.94% | 17.55 | 3.59 |
| 03/25 | 811 | 823 | 807 | 817 | -0.12% | 490,800 | 1934億2434万 | -0.97% | 17.74 | 3.63 |
| 03/24 | 818 | 822 | 807 | 818 | +1.87% | 419,200 | 1936億6109万 | -0.85% | 17.76 | 3.64 |
| 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 |
| 03/03 | 808 | 815 | 792 | 797 | -2.09% | 725,100 | 1884億8037万 | -7.65% | 17.29 | 3.54 |
| 03/02 | 803 | 817 | 788 | 814 | -5.68% | 1,320,300 | 1925億66万 | -6.33% | 17.66 | 3.62 |
| 02/27 | 862 | 873 | 849 | 863 | +3.73% | 1,192,100 | 2040億8853万 | -1.37% | 18.72 | 3.83 |
| 02/26 | 800 | 836 | 793 | 832 | +5.32% | 1,544,500 | 1967億5743万 | -5.24% | 18.05 | 3.7 |
| 02/25 | 773 | 793 | 767 | 790 | +3.4% | 1,624,200 | 1868億2496万 | -10.53% | 17.13 | 3.51 |
| 02/24 | 807 | 809 | 758 | 764 | -8.39% | 3,001,600 | 1806億7629万 | -14.25% | 16.57 | 3.39 |
| 02/20 | 855 | 858 | 827 | 834 | -3.02% | 837,000 | 1969億6819万 | -7.33% | 18.06 | 3.7 |
| 02/19 | 860 | 866 | 850 | 860 | -0.12% | 674,200 | 2031億869万 | -5.18% | 18.63 | 3.82 |
| 02/18 | 836 | 863 | 830 | 861 | +4.87% | 1,173,100 | 2033億4486万 | -5.7% | 18.65 | 3.82 |
| 02/17 | 819 | 827 | 807 | 821 | +0.37% | 1,152,800 | 1938億9795万 | -10.76% | 17.78 | 3.64 |
| 02/16 | 809 | 827 | 804 | 818 | +2.25% | 798,400 | 1931億8943万 | -11.85% | 17.72 | 3.63 |
| 02/13 | 825 | 832 | 798 | 800 | -4.76% | 1,542,900 | 1889億3832万 | -14.53% | 17.33 | 3.55 |
| 02/12 | 863 | 865 | 840 | 840 | -3.89% | 1,236,400 | 1983億8523万 | -11.11% | 18.19 | 3.73 |
| 02/10 | 846 | 881 | 842 | 874 | +4.17% | 1,272,300 | 2064億1511万 | -8.29% | 18.93 | 3.88 |
| 02/09 | 855 | 868 | 834 | 839 | -1.53% | 1,037,800 | 1981億4906万 | -12.51% | 18.17 | 3.72 |
| 02/06 | 861 | 867 | 848 | 852 | -2.63% | 1,087,500 | 2012億1931万 | -11.98% | 18.45 | 3.78 |
| 02/05 | 832 | 897 | 831 | 875 | +5.68% | 1,674,500 | 2066億5128万 | -10.35% | 18.95 | 3.88 |
| 02/04 | 859 | 866 | 827 | 828 | -9.9% | 2,570,200 | 1955億5116万 | -15.77% | 17.93 | 3.67 |
| 02/03 | 941 | 944 | 918 | 919 | -3.36% | 1,348,600 | 2170億4289万 | -7.36% | 19.91 | 4.08 |
| 02/02 | 969 | 976 | 940 | 951 | -0.83% | 1,894,500 | 2246億42万 | -4.61% | 20.6 | 4.22 |
| 01/30 | 950 | 984 | 942 | 959 | +1.37% | 1,973,900 | 2264億8981万 | -4.2% | 20.77 | 4.25 |
| 01/29 | 937 | 959 | 898 | 946 | +1.18% | 1,563,600 | 2234億1956万 | -5.87% | 20.49 | 4.2 |
| 01/28 | 942 | 958 | 932 | 935 | -1.79% | 1,097,400 | 2208億2166万 | -7.43% | 20.25 | 4.15 |
| 01/27 | 950 | 961 | 941 | 952 | -0.73% | 857,000 | 2248億3660万 | -6.21% | 20.62 | 4.22 |
| 01/26 | 964 | 983 | 959 | 959 | +1.05% | 848,600 | 2264億8981万 | -5.98% | 20.77 | 4.25 |
| 01/23 | 950 | 956 | 942 | 949 | +0.21% | 795,700 | 2241億2808万 | -7.23% | 20.56 | 4.21 |
| 01/22 | 951 | 955 | 940 | 947 | +0.32% | 931,400 | 2236億5573万 | -7.97% | 20.51 | 4.2 |
| 01/21 | 956 | 959 | 938 | 944 | -2.48% | 654,200 | 2227億9230万 | -8.62% | 20.43 | 4.18 |
| 01/20 | 982 | 990 | 968 | 968 | -1.22% | 339,900 | 2284億5651万 | -6.74% | 20.95 | 4.29 |
| 01/19 | 995 | 1,001 | 980 | 980 | -0.81% | 477,500 | 2312億8862万 | -5.86% | 21.21 | 4.34 |
| 01/16 | 1,005 | 1,013 | 980 | 988 | -2.47% | 752,500 | 2331億7669万 | -5.45% | 21.38 | 4.38 |
| 01/15 | 1,014 | 1,021 | 1,006 | 1,013 | -0.49% | 348,500 | 2390億7691万 | -3.43% | 21.93 | 4.49 |
| 01/14 | 1,031 | 1,034 | 1,007 | 1,018 | -1.26% | 481,100 | 2402億5695万 | -3.14% | 22.03 | 4.51 |
| 01/13 | 1,029 | 1,034 | 1,015 | 1,031 | +1.68% | 465,800 | 2433億2507万 | -2.18% | 22.32 | 4.57 |
| 01/09 | 1,015 | 1,026 | 997 | 1,014 | -0.2% | 447,600 | 2393億1292万 | -4.07% | 21.95 | 4.5 |
| 01/08 | 1,029 | 1,031 | 1,013 | 1,016 | 0% | 494,000 | 2397億8494万 | -4.15% | 21.99 | 4.5 |
| 01/07 | 1,036 | 1,048 | 1,008 | 1,016 | -3.33% | 1,021,900 | 2397億8494万 | -4.42% | 21.99 | 4.5 |
| 01/06 | 1,038 | 1,058 | 1,033 | 1,051 | +2.44% | 323,400 | 2480億4524万 | -1.41% | 22.75 | 4.66 |
| 01/05 | 1,044 | 1,058 | 1,019 | 1,026 | -2.38% | 421,200 | 2421億4502万 | -3.93% | 22.21 | 4.55 |
| 2025 | ||||||||||
| 12/30 | 1,060 | 1,065 | 1,050 | 1,051 | -0.66% | 228,800 | 2480億4524万 | -1.96% | 22.75 | 4.53 |
| 12/29 | 1,048 | 1,059 | 1,042 | 1,058 | +0.47% | 345,600 | 2496億9731万 | -1.4% | 22.9 | 4.56 |
| 12/26 | 1,056 | 1,062 | 1,048 | 1,053 | +0.19% | 305,800 | 2485億1726万 | -2.05% | 22.79 | 4.54 |
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 | 1,064 2026/5/29 | 1,583,600 | 2519億146万 | |||
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。
