サイエンスアーツ（4412）の時価総額の推移
- 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
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 1,080 | 1,110 | 1,079 | 1,101 | +0.92% | 9,500 | 90億6123万 | -6.85% | 47.51 | 5.8 |
| 07/29 | 1,112 | 1,128 | 1,078 | 1,091 | -2.24% | 30,300 | 89億7893万 | -7.7% | 47.08 | 5.74 |
| 07/28 | 1,160 | 1,161 | 1,116 | 1,116 | -4.78% | 40,400 | 91億8468万 | -5.5% | 48.16 | 5.88 |
| 07/27 | 1,140 | 1,184 | 1,140 | 1,172 | +2.9% | 17,400 | 96億4556万 | -0.85% | 50.58 | 6.17 |
| 07/24 | 1,136 | 1,172 | 1,120 | 1,139 | -0.7% | 28,500 | 93億7397万 | -3.47% | 49.15 | 6 |
| 07/23 | 1,165 | 1,173 | 1,139 | 1,147 | -2.13% | 26,000 | 94億3981万 | -2.71% | 49.5 | 6.04 |
| 07/22 | 1,200 | 1,207 | 1,171 | 1,172 | -1.18% | 37,600 | 96億4556万 | -0.59% | 50.58 | 6.17 |
| 07/21 | 1,228 | 1,238 | 1,160 | 1,186 | -5.72% | 117,800 | 97億6078万 | +0.85% | 51.18 | 6.24 |
| 07/17 | 1,350 | 1,365 | 1,243 | 1,258 | -6.81% | 164,500 | 103億5334万 | +7.16% | 54.29 | 6.62 |
| 07/16 | 1,613 | 1,613 | 1,350 | 1,350 | +2.82% | 524,400 | 111億1050万 | +15.58% | 58.26 | 7.11 |
| 07/15 | 1,306 | 1,324 | 1,213 | 1,313 | +2.9% | 107,000 | 108億599万 | +13.39% | 56.66 | 6.91 |
| 07/14 | 1,238 | 1,316 | 1,218 | 1,276 | +3.07% | 53,900 | 105億148万 | +10.76% | 55.06 | 6.72 |
| 07/13 | 1,207 | 1,289 | 1,207 | 1,238 | +3.17% | 30,900 | 101億8874万 | +7.84% | 53.42 | 6.52 |
| 07/10 | 1,210 | 1,216 | 1,184 | 1,200 | -0.74% | 15,600 | 98億7600万 | +4.8% | 51.78 | 6.32 |
| 07/09 | 1,179 | 1,249 | 1,179 | 1,209 | +2.72% | 24,100 | 99億5007万 | +5.5% | 52.17 | 6.37 |
| 07/08 | 1,188 | 1,209 | 1,169 | 1,177 | -0.93% | 29,800 | 96億8671万 | +2.97% | 50.79 | 6.2 |
| 07/07 | 1,280 | 1,280 | 1,185 | 1,188 | -5.19% | 51,100 | 97億7724万 | +4.03% | 51.27 | 6.26 |
| 07/06 | 1,301 | 1,334 | 1,245 | 1,253 | -2.11% | 57,200 | 103億1219万 | +9.53% | 54.07 | 6.6 |
| 07/03 | 1,202 | 1,282 | 1,177 | 1,280 | +9.22% | 50,200 | 105億3440万 | +11.89% | 55.24 | 6.74 |
| 07/02 | 1,103 | 1,200 | 1,103 | 1,172 | +6.55% | 34,000 | 96億4556万 | +2.36% | 50.58 | 6.17 |
| 07/01 | 1,119 | 1,128 | 1,100 | 1,100 | -1.52% | 18,000 | 90億5300万 | -4.51% | 47.47 | 5.79 |
| 06/30 | 1,121 | 1,125 | 1,088 | 1,117 | +0.09% | 10,500 | 91億9291万 | -3.96% | 48.2 | 5.88 |
| 06/29 | 1,092 | 1,138 | 1,092 | 1,116 | +2.29% | 12,100 | 91億8468万 | -4.86% | 48.16 | 5.88 |
| 06/26 | 1,113 | 1,113 | 1,081 | 1,091 | -0.46% | 18,600 | 89億7893万 | -7.78% | 47.08 | 5.74 |
| 06/25 | 1,099 | 1,103 | 1,080 | 1,096 | +1.2% | 12,900 | 90億2008万 | -8.36% | 47.3 | 5.77 |
| 06/24 | 1,071 | 1,100 | 1,053 | 1,083 | 0% | 23,800 | 89億1309万 | -10.64% | 46.74 | 5.7 |
| 06/23 | 1,144 | 1,144 | 1,081 | 1,083 | -5.33% | 30,600 | 89億1309万 | -12.09% | 46.74 | 5.7 |
| 06/22 | 1,100 | 1,171 | 1,100 | 1,144 | +4% | 18,700 | 94億1512万 | -8.63% | 49.37 | 6.02 |
| 06/19 | 1,130 | 1,153 | 1,080 | 1,100 | -1.96% | 29,100 | 90億5300万 | -13.25% | 47.47 | 5.79 |
| 06/18 | 1,133 | 1,172 | 1,103 | 1,122 | -1.67% | 27,200 | 92億3406万 | -12.89% | 48.42 | 5.91 |
| 06/17 | 1,100 | 1,157 | 1,100 | 1,141 | +2.98% | 11,000 | 93億9043万 | -12.7% | 49.24 | 6.01 |
| 06/16 | 1,150 | 1,150 | 1,101 | 1,108 | -1.51% | 22,300 | 91億1884万 | -16.44% | 47.81 | 5.83 |
| 06/15 | 1,110 | 1,129 | 1,093 | 1,125 | +1.35% | 18,300 | 92億5875万 | -16.36% | 48.55 | 5.92 |
| 06/12 | 1,125 | 1,141 | 1,097 | 1,110 | -0.89% | 18,200 | 91億3530万 | -18.8% | 47.9 | 5.84 |
| 06/11 | 1,120 | 1,135 | 1,062 | 1,120 | -2.44% | 28,700 | 92億1760万 | -19.42% | 48.33 | 5.9 |
| 06/10 | 1,161 | 1,161 | 1,122 | 1,148 | -2.38% | 25,500 | 94億4804万 | -18.64% | 49.54 | 6.04 |
| 06/09 | 1,178 | 1,214 | 1,150 | 1,176 | +1.82% | 22,800 | 96億7848万 | -17.7% | 50.75 | 6.19 |
| 06/08 | 1,186 | 1,214 | 1,155 | 1,155 | -6.78% | 53,600 | 95億565万 | -20.12% | 49.84 | 6.08 |
| 06/05 | 1,111 | 1,251 | 1,111 | 1,239 | +10.43% | 102,900 | 101億9697万 | -15.43% | 53.47 | 6.52 |
| 06/04 | 1,170 | 1,173 | 1,118 | 1,122 | -3.53% | 82,100 | 92億3406万 | -24.24% | 48.42 | 5.91 |
| 06/03 | 1,248 | 1,249 | 1,153 | 1,163 | -5.22% | 78,200 | 95億7149万 | -22.57% | 50.19 | 6.12 |
| 06/02 | 1,230 | 1,249 | 1,200 | 1,227 | -2% | 60,700 | 100億9821万 | -19.33% | 52.95 | 6.46 |
| 06/01 | 1,300 | 1,301 | 1,230 | 1,252 | -4.79% | 60,100 | 103億396万 | -18.6% | 54.03 | 6.59 |
| 05/29 | 1,370 | 1,374 | 1,315 | 1,315 | -2.59% | 37,800 | 108億2245万 | -15.43% | 56.75 | 6.92 |
| 05/28 | 1,381 | 1,395 | 1,340 | 1,350 | -2.24% | 21,100 | 111億1050万 | -13.9% | 58.26 | 7.11 |
| 05/27 | 1,388 | 1,399 | 1,352 | 1,381 | +1.02% | 24,200 | 113億6563万 | -12.71% | 59.6 | 7.27 |
| 05/26 | 1,350 | 1,395 | 1,341 | 1,367 | +0.66% | 43,000 | 112億5041万 | -14.51% | 58.99 | 7.2 |
| 05/25 | 1,420 | 1,450 | 1,316 | 1,358 | -3.41% | 63,300 | 111億7634万 | -16.12% | 58.6 | 7.15 |
| 05/22 | 1,500 | 1,500 | 1,388 | 1,406 | -6.64% | 67,400 | 115億7138万 | -14.58% | 60.67 | 7.4 |
| 05/21 | 1,585 | 1,599 | 1,451 | 1,506 | -5.46% | 54,500 | 123億9438万 | -9.71% | 64.99 | 7.93 |
| 05/20 | 1,622 | 1,622 | 1,533 | 1,593 | +0.7% | 40,100 | 131億1039万 | -5.46% | 68.74 | 8.39 |
| 05/19 | 1,536 | 1,630 | 1,536 | 1,582 | +3.53% | 49,600 | 130億1986万 | -6.78% | 68.27 | 8.33 |
| 05/18 | 1,591 | 1,603 | 1,515 | 1,528 | -4.86% | 36,000 | 125億7544万 | -10.85% | 65.94 | 8.05 |
| 05/15 | 1,615 | 1,685 | 1,593 | 1,606 | +0.12% | 62,100 | 132億1738万 | -7.06% | 69.3 | 8.46 |
| 05/14 | 1,616 | 1,650 | 1,580 | 1,604 | -0.62% | 22,700 | 132億92万 | -7.71% | 69.22 | 8.45 |
| 05/13 | 1,586 | 1,614 | 1,573 | 1,614 | +1.51% | 17,400 | 132億8322万 | -7.67% | 69.65 | 8.5 |
| 05/12 | 1,650 | 1,653 | 1,586 | 1,590 | -4.33% | 25,600 | 130億8570万 | -9.4% | 68.61 | 8.37 |
| 05/11 | 1,700 | 1,704 | 1,651 | 1,662 | -1.42% | 15,600 | 136億7826万 | -6% | 71.72 | 8.75 |
| 05/08 | 1,635 | 1,698 | 1,635 | 1,686 | +3.12% | 25,600 | 138億7578万 | -4.96% | 72.76 | 8.88 |
| 05/07 | 1,624 | 1,667 | 1,617 | 1,635 | +2.25% | 26,700 | 134億5605万 | -8.09% | 70.56 | 8.61 |
| 05/01 | 1,584 | 1,609 | 1,580 | 1,599 | -0.37% | 19,200 | 131億5977万 | -10.72% | 69 | 8.42 |
| 04/30 | 1,627 | 1,628 | 1,580 | 1,605 | -1.35% | 25,300 | 132億915万 | -11.03% | 69.26 | 8.45 |
| 04/28 | 1,655 | 1,665 | 1,622 | 1,627 | -1.03% | 18,500 | 133億9021万 | -10.56% | 70.21 | 8.57 |
| 04/27 | 1,644 | 1,687 | 1,624 | 1,644 | 0% | 28,700 | 135億3012万 | -10.26% | 70.94 | 8.66 |
| 04/24 | 1,629 | 1,654 | 1,606 | 1,644 | +0.74% | 26,100 | 135億3012万 | -10.7% | 70.94 | 8.66 |
| 04/23 | 1,668 | 1,675 | 1,601 | 1,632 | -1.98% | 40,300 | 134億3136万 | -12.02% | 70.43 | 8.59 |
| 04/22 | 1,670 | 1,698 | 1,651 | 1,665 | -0.95% | 30,000 | 137億295万 | -11.11% | 71.85 | 8.77 |
| 04/21 | 1,641 | 1,723 | 1,641 | 1,681 | +2.75% | 51,100 | 138億3463万 | -11.01% | 72.54 | 8.85 |
| 04/20 | 1,695 | 1,695 | 1,636 | 1,636 | -3.93% | 78,500 | 134億6428万 | -14.08% | 70.6 | 8.61 |
| 04/17 | 1,797 | 1,818 | 1,688 | 1,703 | -5.23% | 115,600 | 140億1569万 | -11.44% | 73.49 | 8.97 |
| 04/16 | 1,898 | 1,952 | 1,779 | 1,797 | -3.49% | 109,800 | 147億8931万 | -7.32% | 77.55 | 9.46 |
| 04/15 | 1,801 | 1,940 | 1,797 | 1,862 | -8.59% | 141,200 | 153億2426万 | -4.76% | 80.35 | 9.8 |
| 04/14 | 2,002 | 2,081 | 1,981 | 2,037 | +3.82% | 86,500 | 167億6451万 | +3.45% | 87.9 | 10.73 |
| 04/13 | 1,910 | 1,962 | 1,877 | 1,962 | +1.71% | 38,300 | 161億4726万 | -0.46% | 84.67 | 10.33 |
| 04/10 | 1,912 | 1,929 | 1,881 | 1,929 | +1.42% | 23,900 | 158億7567万 | -2.48% | 83.24 | 10.16 |
| 04/09 | 2,007 | 2,020 | 1,896 | 1,902 | -4.61% | 79,800 | 156億5346万 | -4.37% | 82.08 | 10.01 |
| 04/08 | 1,940 | 1,999 | 1,926 | 1,994 | +6.52% | 50,200 | 164億1062万 | +0.05% | 86.05 | 10.5 |
| 04/07 | 1,870 | 1,904 | 1,845 | 1,872 | +0.27% | 20,600 | 154億656万 | -6.4% | 80.78 | 9.86 |
| 04/06 | 1,852 | 1,896 | 1,830 | 1,867 | +1.03% | 44,900 | 153億6541万 | -7.39% | 80.57 | 9.83 |
| 04/03 | 1,785 | 1,885 | 1,780 | 1,848 | +3.53% | 52,500 | 152億904万 | -9.37% | 79.75 | 9.73 |
| 04/02 | 1,940 | 1,941 | 1,785 | 1,785 | -7.7% | 75,100 | 146億9055万 | -13.35% | 77.03 | 9.4 |
| 04/01 | 1,880 | 1,934 | 1,865 | 1,934 | +7.44% | 27,000 | 159億1682万 | -7.2% | 83.46 | 10.18 |
| 03/31 | 1,818 | 1,879 | 1,777 | 1,800 | -0.66% | 46,200 | 148億1400万 | -14.12% | 77.68 | 9.48 |
| 03/30 | 1,834 | 1,859 | 1,784 | 1,812 | -6.89% | 50,000 | 149億1276万 | -14.33% | 78.19 | 9.54 |
| 03/27 | 1,907 | 1,972 | 1,891 | 1,946 | +1.62% | 16,500 | 160億1558万 | -8.98% | 83.98 | 10.25 |
| 03/26 | 1,970 | 1,999 | 1,897 | 1,915 | -2.79% | 30,700 | 157億6045万 | -11.22% | 82.64 | 10.08 |
| 03/25 | 1,985 | 2,000 | 1,944 | 1,970 | +0.51% | 23,200 | 162億1310万 | -9.43% | 85.01 | 10.37 |
| 03/24 | 1,983 | 1,983 | 1,905 | 1,960 | +5.21% | 24,400 | 161億3080万 | -10.62% | 84.58 | 10.32 |
| 03/23 | 1,921 | 1,921 | 1,840 | 1,863 | -6.57% | 54,400 | 153億3249万 | -15.7% | 80.4 | 9.81 |
| 03/19 | 2,060 | 2,060 | 1,971 | 1,994 | -4.82% | 62,300 | 164億1062万 | -10.78% | 86.05 | 10.5 |
| 03/18 | 2,069 | 2,098 | 2,051 | 2,095 | +1.5% | 21,900 | 172億4185万 | -6.81% | 90.41 | 11.03 |
| 03/17 | 2,097 | 2,097 | 2,056 | 2,064 | +0.39% | 22,100 | 169億8672万 | -8.59% | 89.07 | 10.87 |
| 03/16 | 2,074 | 2,093 | 2,027 | 2,056 | -1.91% | 29,700 | 169億2088万 | -9.51% | 88.72 | 10.83 |
| 03/13 | 2,098 | 2,111 | 2,061 | 2,096 | -1.09% | 31,000 | 172億5008万 | -8.31% | 90.45 | 11.04 |
| 03/12 | 2,182 | 2,182 | 2,105 | 2,119 | -3.77% | 21,300 | 174億3937万 | -7.71% | 91.44 | 11.16 |
| 03/11 | 2,243 | 2,264 | 2,181 | 2,202 | +0.32% | 29,500 | 181億2246万 | -4.51% | 95.02 | 11.59 |
| 03/10 | 2,165 | 2,244 | 2,117 | 2,195 | +4.62% | 35,500 | 180億6485万 | -5.1% | 94.72 | 11.56 |
| 03/09 | 2,044 | 2,098 | 1,959 | 2,098 | -1.73% | 63,500 | 172億6654万 | -9.57% | 90.54 | 11.05 |
| 03/06 | 2,143 | 2,209 | 2,118 | 2,135 | -2.64% | 21,100 | 175億7105万 | -8.29% | 92.13 | 11.24 |
| 03/05 | 2,160 | 2,240 | 2,137 | 2,193 | +8.67% | 59,200 | 180億4839万 | -6.08% | 94.64 | 11.55 |
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 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 | 1,101 2026/7/30 | 9,500 | 90億6123万 | |||
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。
