時価総額

2022年8月31日: 80億7683万
2023年8月31日: 47億6652万
2024年8月30日: 36億1439万
2025年8月29日: 119億4220万

2025/10/07～2026/03/06

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
03/06	2,143	2,209	2,118	2,135	-2.64%	21,100	175億7105万	-8.29%	144.27	11.99
03/05	2,160	2,240	2,137	2,193	+8.67%	59,200	180億4839万	-6.08%	148.19	12.32
03/04	2,104	2,143	1,951	2,018	-6.88%	90,800	166億814万	-13.58%	136.36	11.34
03/03	2,346	2,346	2,167	2,167	-4.87%	66,700	178億3441万	-7.35%	146.43	12.17
03/02	2,359	2,404	2,276	2,278	-6.18%	69,800	187億4794万	-2.57%	153.93	12.8
02/27	2,376	2,497	2,372	2,428	+2.36%	56,800	199億8244万	+4.21%	164.07	13.64
02/26	2,352	2,455	2,352	2,372	-0.29%	30,500	195億2156万	+2.24%	160.29	13.33
02/25	2,250	2,417	2,250	2,379	+5.73%	58,000	195億7917万	+2.76%	160.76	13.37
02/24	2,280	2,295	2,240	2,250	-1.4%	38,100	185億1750万	-2.85%	152.04	12.64
02/20	2,361	2,399	2,222	2,282	-3.96%	102,100	187億8086万	-1.76%	154.2	12.82
02/19	2,470	2,500	2,358	2,376	-2.02%	46,000	195億5448万	+1.67%	160.56	13.35
02/18	2,400	2,470	2,364	2,425	+3.15%	62,600	199億5775万	+3.94%	163.87	13.62
02/17	2,431	2,431	2,334	2,351	-3.29%	50,700	193億4873万	+0.99%	158.87	13.21
02/16	2,433	2,463	2,358	2,431	+2.01%	57,400	200億713万	+4.38%	164.27	13.66
02/13	2,480	2,493	2,370	2,383	-3.91%	43,000	196億1209万	+2.8%	161.03	13.39
02/12	2,350	2,513	2,308	2,480	+6.39%	90,800	204億1040万	+7.78%	167.58	13.93
02/10	2,341	2,432	2,331	2,331	-0.77%	36,900	191億8413万	+2.15%	157.52	13.1
02/09	2,451	2,451	2,302	2,349	-2.13%	58,300	193億3227万	+3.71%	158.73	13.2
02/06	2,420	2,420	2,310	2,400	-0.83%	52,000	197億5200万	+6.86%	162.18	13.48
02/05	2,340	2,423	2,315	2,420	+3.6%	56,600	199億1660万	+9.01%	163.53	13.6
02/04	2,370	2,372	2,280	2,336	-1.52%	55,900	192億2528万	+6.86%	157.85	13.12
02/03	2,438	2,440	2,352	2,372	-0.67%	46,900	195億2156万	+10.02%	160.29	13.33
02/02	2,444	2,525	2,382	2,388	+1.53%	80,200	196億5324万	+12.43%	161.37	13.42
01/30	2,320	2,397	2,313	2,352	+1.69%	44,000	193億5696万	+12.43%	158.93	13.21
01/29	2,348	2,464	2,300	2,313	+1%	113,400	190億3599万	+12.17%	156.3	12.99
01/28	2,245	2,300	2,200	2,290	+3.95%	81,600	188億4670万	+12.59%	154.75	12.87
01/27	2,123	2,210	2,084	2,203	+3.96%	44,600	181億3069万	+9.82%	148.87	12.38
01/26	2,145	2,179	2,101	2,119	-1.17%	41,000	174億3937万	+6.97%	143.19	11.9
01/23	2,085	2,172	2,058	2,144	+3.42%	71,300	176億4512万	+9.39%	144.88	12.05
01/22	2,231	2,235	2,050	2,073	-4.95%	114,400	170億6079万	+6.86%	140.08	11.65
01/21	2,200	2,302	2,177	2,181	-3.07%	107,500	179億4963万	+13.53%	147.38	12.25
01/20	2,407	2,418	2,223	2,250	-6.25%	134,200	185億1750万	+18.61%	152.04	12.64
01/19	2,541	2,551	2,400	2,400	-1.32%	118,700	197億2680万	+28.07%	162.18	13.48
01/16	2,651	2,655	2,398	2,432	-7.53%	201,500	199億8982万	+31.89%	164.34	13.66
01/15	2,383	2,647	2,379	2,630	+15.2%	257,300	216億1728万	+45.06%	177.72	14.78
01/14	2,261	2,315	2,221	2,283	-0.17%	78,700	187億6511万	+28.69%	154.27	12.83
01/13	2,490	2,500	2,215	2,287	-4.31%	267,100	187億9799万	+30.91%	154.54	12.85
01/09	2,170	2,402	2,150	2,390	+11.53%	213,000	196億4460万	+39.03%	161.5	13.43
01/08	1,978	2,184	1,978	2,143	+9%	146,200	176億1438万	+27.18%	144.81	12.04
01/07	1,998	1,998	1,930	1,966	-1.6%	74,300	161億5953万	+18.08%	132.85	11.05
01/06	1,940	2,024	1,925	1,998	+4.88%	112,600	164億2256万	+20.87%	135.01	11.23
01/05	2,019	2,030	1,905	1,905	+1.93%	201,100	156億5814万	+16.44%	128.73	10.7
2025
12/30	1,870	1,912	1,770	1,869	+6.74%	237,200	153億6224万	+15.23%	126.3	10.5
12/29	1,670	1,786	1,649	1,751	+11.88%	208,000	143億9234万	+8.83%	118.32	9.84
12/26	1,600	1,609	1,560	1,565	-2.13%	46,500	128億6351万	-2.19%	105.75	8.79
12/25	1,568	1,606	1,561	1,599	+1.98%	24,100	131億4298万	+0.19%	108.05	8.98
12/24	1,577	1,583	1,549	1,568	-0.57%	28,800	128億8817万	-1.57%	105.96	8.81
12/23	1,604	1,616	1,571	1,577	-1.87%	33,800	129億6215万	-0.88%	106.56	8.86
12/22	1,629	1,656	1,606	1,607	-1.41%	28,100	132億873万	+1.01%	108.59	9.03
12/19	1,604	1,630	1,582	1,630	+2.45%	33,400	133億9778万	+2.52%	110.15	9.16
12/18	1,565	1,594	1,559	1,591	+0.76%	15,900	130億7722万	0%	107.51	8.94
12/17	1,582	1,594	1,545	1,579	-0.69%	27,300	129億7859万	-0.82%	106.7	8.87
12/16	1,627	1,630	1,586	1,590	-2.21%	18,500	130億6900万	-0.25%	107.44	8.93
12/15	1,620	1,641	1,610	1,626	+0.87%	30,800	133億6490万	+2.01%	109.88	9.14
12/12	1,585	1,618	1,585	1,612	+1.7%	18,600	132億4983万	+1.38%	108.93	9.06
12/11	1,661	1,680	1,579	1,585	-4.63%	56,000	130億2790万	-0.38%	107.11	8.9
12/10	1,664	1,670	1,637	1,662	+0.67%	16,000	136億6080万	+4.2%	112.31	9.34
12/09	1,664	1,683	1,635	1,651	-0.72%	27,500	135億7039万	+3.45%	111.57	9.28
12/08	1,661	1,683	1,650	1,663	+0.67%	37,800	136億6902万	+3.94%	112.38	9.34
12/05	1,621	1,670	1,597	1,652	+3.31%	40,300	135億7861万	+2.99%	111.63	9.28
12/04	1,584	1,629	1,584	1,599	+0.44%	22,700	131億4298万	-0.31%	108.05	8.98
12/03	1,556	1,597	1,555	1,592	+2.31%	30,100	130億8544万	-1.24%	107.58	8.94
12/02	1,634	1,668	1,551	1,556	-4.89%	54,400	127億8954万	-3.59%	105.15	8.74
12/01	1,694	1,700	1,624	1,636	-2.15%	55,100	134億4710万	+1.43%	110.55	9.19
11/28	1,608	1,730	1,590	1,672	+6.36%	159,200	137億4300万	+4.17%	112.98	9.38
11/27	1,550	1,578	1,525	1,572	+1.88%	40,600	129億2105万	-1.38%	106.23	8.82
11/26	1,545	1,556	1,520	1,543	+0.19%	30,900	126億8268万	-2.59%	104.27	8.66
11/25	1,535	1,595	1,526	1,540	+0.65%	60,100	126億5803万	-2.28%	104.06	8.64
11/21	1,441	1,549	1,432	1,530	+5.01%	54,000	125億7583万	-2.36%	103.39	8.58
11/20	1,555	1,555	1,455	1,457	-4.33%	102,600	119億7581万	-6.78%	98.46	8.17
11/19	1,575	1,588	1,516	1,523	-0.78%	44,100	125億1829万	-2.93%	102.92	8.54
11/18	1,559	1,591	1,521	1,535	-2.54%	63,200	126億1693万	-2.17%	103.73	8.61
11/17	1,599	1,605	1,542	1,575	-0.76%	76,900	129億4571万	+0.19%	106.43	8.84
11/14	1,593	1,638	1,570	1,587	-3.76%	92,700	130億4434万	+0.89%	107.24	8.9
11/13	1,642	1,654	1,602	1,649	+1.66%	58,900	135億5395万	+5.43%	111.43	9.25
11/12	1,630	1,650	1,616	1,622	+0.19%	39,300	133億3202万	+4.51%	109.61	9.1
11/11	1,630	1,639	1,567	1,619	+1.25%	45,000	133億737万	+5.06%	109.4	9.08
11/10	1,557	1,608	1,550	1,599	+5.41%	56,100	131億4298万	+4.51%	108.05	8.97
11/07	1,601	1,620	1,505	1,517	-7.39%	110,900	124億6898万	-0.07%	102.51	8.51
11/06	1,669	1,685	1,635	1,638	-3.13%	57,300	134億6354万	+8.48%	110.69	9.19
11/05	1,728	1,729	1,615	1,691	+0.06%	88,100	138億9917万	+12.73%	114.27	9.49
11/04	1,774	1,774	1,663	1,690	-2.54%	86,100	138億9095万	+13.35%	114.2	9.48
10/31	1,765	1,780	1,702	1,734	-1.7%	151,600	142億5261万	+17.08%	117.17	9.73
10/30	1,676	1,824	1,676	1,764	+6.78%	240,400	144億9919万	+20.16%	119.2	9.9
10/29	1,778	1,779	1,626	1,652	-8.12%	291,700	135億7861万	+13.62%	111.63	9.27
10/28	1,700	1,841	1,670	1,798	+8.57%	395,000	147億7866万	+24.26%	121.5	10.09
10/27	1,611	1,727	1,581	1,656	+9.31%	385,600	136億1149万	+15.64%	111.9	9.29
10/24	1,470	1,517	1,440	1,515	+5.21%	121,000	124億5254万	+6.47%	102.38	8.5
10/23	1,414	1,475	1,380	1,440	+3.37%	114,600	118億3608万	+1.48%	97.31	8.08
10/22	1,337	1,405	1,326	1,393	+4.19%	62,300	114億4976万	-1.97%	94.13	7.81
10/21	1,384	1,385	1,308	1,337	-0.07%	67,600	109億8947万	-5.98%	90.35	7.5
10/20	1,349	1,377	1,332	1,338	+1.21%	97,300	109億9769万	-6.24%	90.41	7.51
10/17	1,421	1,421	1,302	1,322	-7.87%	167,500	108億6617万	-7.94%	89.33	7.42
10/16	1,478	1,520	1,430	1,435	-10.2%	201,900	117億9498万	-0.69%	96.97	8.05
10/15	1,532	1,598	1,500	1,598	+5.83%	126,300	131億3476万	+10.13%	107.98	8.96
10/14	1,540	1,581	1,508	1,510	-6.15%	126,400	124億1144万	+4.21%	102.04	8.47
10/10	1,569	1,633	1,554	1,609	0%	176,300	132億2517万	+11.04%	108.73	9.03
10/09	1,668	1,668	1,589	1,609	+17.62%	566,500	132億2517万	+11.43%	108.73	9.03
10/08	1,334	1,382	1,320	1,368	+2.47%	35,400	112億4427万	-5%	92.44	7.67
10/07	1,351	1,352	1,302	1,335	-1.11%	31,200	109億7303万	-7.68%	90.21	7.49

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 8月期	9,345 18,690 12/10	940 1,880 6/23	7,827,200 3,913,600 12/10	627億2364万	63億928万	80億7683万 8/31
2023年 8月期	1,325 2,650 10/12	667 8/17	1,716,400 4/11	88億9340万	44億7983万	47億6652万 8/31
2024年 8月期	745 3/5	411 8/5	1,197,700 12/19	50億371万	27億6044万	36億1439万 8/30
2025年 8月期	1,495 8/29	496 1/17	520,300 7/18	122億8815万	40億7687万	119億4220万 8/29
最新	2,135 2026/3/6		21,100	175億7105万

4412 サイエンスアーツ

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート