- 4419
- 2026/11/10
- 時価
- 650億円
- PER 予
- 28.03倍
- 2022年以降
- 赤字-87.54倍
（2022-2026年） - PBR
- 5.87倍
- 2022年以降
- 2-7.36倍
（2022-2026年） - 配当 予
- 0%
- ROE 予
- 20.95%
- ROA 予
- 9.25%
- 資料
- Link
- CSV,JSON
Finatext HD（4419）の時価総額の推移
- 2022年3月31日
- 351億333万
- 2023年3月31日
- 317億1971万
- 2024年3月29日
- 467億1548万
- 2025年3月31日
- 448億8768万
- 2026年3月31日
- 494億716万
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 1,253 | 1,279 | 1,234 | 1,254 | +2.53% | 382,800 | - | -10.94% | - | - |
| 11/09 | 1,201 | 1,258 | 1,201 | 1,223 | +2.86% | 376,000 | - | -13.63% | - | - |
| 11/06 | 1,172 | 1,238 | 1,123 | 1,189 | -6.96% | 647,700 | - | -16.27% | - | - |
| 11/05 | 1,299 | 1,326 | 1,277 | 1,278 | -0.08% | 458,600 | - | -10.25% | - | - |
| 11/04 | 1,277 | 1,294 | 1,224 | 1,279 | -1.77% | 535,500 | - | -10.37% | - | - |
| 11/02 | 1,254 | 1,331 | 1,248 | 1,302 | -0.84% | 500,000 | - | -8.95% | - | - |
| 10/30 | 1,354 | 1,369 | 1,303 | 1,313 | -5.13% | 544,600 | - | -8.37% | - | - |
| 10/29 | 1,385 | 1,404 | 1,359 | 1,384 | +0.65% | 280,000 | - | -3.69% | - | - |
| 10/28 | 1,393 | 1,419 | 1,372 | 1,375 | +0.07% | 199,000 | - | -4.38% | - | - |
| 10/27 | 1,370 | 1,384 | 1,341 | 1,374 | +0.29% | 237,000 | - | -4.52% | - | - |
| 10/26 | 1,418 | 1,433 | 1,357 | 1,370 | -2.49% | 371,900 | - | -4.79% | - | - |
| 10/23 | 1,430 | 1,447 | 1,366 | 1,405 | -4.49% | 623,000 | - | -2.5% | - | - |
| 10/22 | 1,540 | 1,575 | 1,470 | 1,471 | -2.97% | 425,800 | - | +2.08% | - | - |
| 10/21 | 1,519 | 1,579 | 1,505 | 1,516 | +1.81% | 426,600 | - | +5.57% | - | - |
| 10/20 | 1,549 | 1,549 | 1,483 | 1,489 | -3.94% | 598,300 | - | +4.13% | - | - |
| 10/19 | 1,480 | 1,550 | 1,480 | 1,550 | +2.11% | 608,900 | - | +8.85% | - | - |
| 10/16 | 1,423 | 1,538 | 1,423 | 1,518 | +6.83% | 509,100 | - | +7.13% | - | - |
| 10/15 | 1,441 | 1,468 | 1,388 | 1,421 | -4.63% | 572,400 | - | +0.64% | - | - |
| 10/14 | 1,514 | 1,517 | 1,463 | 1,490 | -0.8% | 351,600 | - | +5.6% | - | - |
| 10/13 | 1,556 | 1,559 | 1,502 | 1,502 | -3.28% | 382,100 | - | +6.98% | - | - |
| 10/09 | 1,500 | 1,599 | 1,498 | 1,553 | +3.95% | 876,600 | - | +11.17% | - | - |
| 10/08 | 1,535 | 1,537 | 1,467 | 1,494 | -0.6% | 385,600 | - | +7.4% | - | - |
| 10/07 | 1,551 | 1,575 | 1,485 | 1,503 | -0.53% | 432,200 | - | +8.13% | - | - |
| 10/06 | 1,490 | 1,552 | 1,488 | 1,511 | +5.08% | 688,600 | - | +8.86% | - | - |
| 10/05 | 1,421 | 1,458 | 1,397 | 1,438 | -0.35% | 689,700 | - | +3.83% | - | - |
| 10/02 | 1,383 | 1,448 | 1,374 | 1,443 | +9.07% | 1,518,200 | - | +4.11% | - | - |
| 10/01 | 1,325 | 1,333 | 1,297 | 1,323 | +0.99% | 329,800 | - | -4.27% | - | - |
| 09/30 | 1,321 | 1,321 | 1,274 | 1,310 | -1.5% | 528,000 | - | -5.42% | - | - |
| 09/29 | 1,370 | 1,370 | 1,330 | 1,330 | -2.06% | 250,700 | - | -4.18% | - | - |
| 09/28 | 1,370 | 1,397 | 1,346 | 1,358 | -2.02% | 274,300 | - | -2.23% | - | - |
| 09/25 | 1,406 | 1,423 | 1,375 | 1,386 | -1.42% | 304,700 | - | -0.14% | - | - |
| 09/24 | 1,410 | 1,433 | 1,394 | 1,406 | -0.78% | 312,400 | - | +1.52% | - | - |
| 09/18 | 1,453 | 1,472 | 1,408 | 1,417 | +0.64% | 494,500 | - | +2.68% | - | - |
| 09/17 | 1,369 | 1,423 | 1,361 | 1,408 | +2.55% | 212,300 | - | +2.1% | - | - |
| 09/16 | 1,422 | 1,422 | 1,373 | 1,373 | -2.97% | 216,800 | - | 0% | - | - |
| 09/15 | 1,435 | 1,445 | 1,384 | 1,415 | +0.57% | 285,000 | - | +2.24% | - | - |
| 09/14 | 1,338 | 1,416 | 1,332 | 1,407 | +5.16% | 358,000 | - | +1.08% | - | - |
| 09/11 | 1,321 | 1,353 | 1,314 | 1,338 | -1.25% | 230,900 | - | -4.36% | - | - |
| 09/10 | 1,332 | 1,377 | 1,328 | 1,355 | +1.19% | 205,300 | - | -3.83% | - | - |
| 09/09 | 1,365 | 1,367 | 1,331 | 1,339 | -3.32% | 415,400 | - | -5.84% | - | - |
| 09/08 | 1,386 | 1,409 | 1,356 | 1,385 | 0% | 362,400 | - | -3.21% | - | - |
| 09/07 | 1,406 | 1,415 | 1,350 | 1,385 | -1.49% | 373,100 | - | -3.48% | - | - |
| 09/04 | 1,397 | 1,429 | 1,374 | 1,406 | +6.76% | 443,800 | - | -2.43% | - | - |
| 09/03 | 1,330 | 1,352 | 1,310 | 1,317 | -1.13% | 309,400 | - | -8.98% | - | - |
| 09/02 | 1,360 | 1,367 | 1,326 | 1,332 | -4.79% | 528,500 | - | -8.64% | - | - |
| 09/01 | 1,465 | 1,479 | 1,398 | 1,399 | -4.51% | 570,900 | - | -4.7% | - | - |
| 08/31 | 1,451 | 1,508 | 1,451 | 1,465 | +0.96% | 456,700 | - | -0.68% | - | - |
| 08/28 | 1,444 | 1,510 | 1,439 | 1,451 | +0.07% | 525,300 | - | -1.76% | - | - |
| 08/27 | 1,443 | 1,482 | 1,421 | 1,450 | +0.14% | 364,900 | - | -2.16% | - | - |
| 08/26 | 1,380 | 1,464 | 1,371 | 1,448 | +6.63% | 682,600 | - | -2.62% | - | - |
| 08/25 | 1,397 | 1,410 | 1,330 | 1,358 | -1.67% | 358,600 | - | -9.04% | - | - |
| 08/24 | 1,405 | 1,458 | 1,365 | 1,381 | +0.07% | 445,700 | - | -8.24% | - | - |
| 08/21 | 1,379 | 1,435 | 1,376 | 1,380 | +0.8% | 545,000 | - | -9.03% | - | - |
| 08/20 | 1,340 | 1,388 | 1,313 | 1,369 | +3.4% | 636,100 | - | -10.46% | - | - |
| 08/19 | 1,290 | 1,335 | 1,259 | 1,324 | +0.76% | 809,000 | - | -14.19% | - | - |
| 08/18 | 1,299 | 1,347 | 1,287 | 1,314 | +3.06% | 918,400 | - | -15.44% | - | - |
| 08/17 | 1,304 | 1,316 | 1,257 | 1,275 | -8.54% | 1,580,900 | - | -18.43% | - | - |
| 08/14 | 1,329 | 1,395 | 1,311 | 1,394 | +9.85% | 2,070,500 | - | -11.32% | - | - |
| 08/13 | 1,347 | 1,374 | 1,252 | 1,269 | -23.09% | 3,106,400 | - | -19.53% | - | - |
| 08/12 | 1,615 | 1,669 | 1,615 | 1,650 | +2.93% | 786,500 | - | +3.9% | - | - |
| 08/10 | 1,638 | 1,639 | 1,580 | 1,603 | +0.31% | 402,300 | - | +1.39% | - | - |
| 08/07 | 1,575 | 1,615 | 1,572 | 1,598 | +0.63% | 243,200 | - | +1.27% | - | - |
| 08/06 | 1,622 | 1,648 | 1,580 | 1,588 | -4.45% | 300,000 | - | +1.21% | - | - |
| 08/05 | 1,550 | 1,674 | 1,541 | 1,662 | +5.66% | 359,900 | - | +6.54% | - | - |
| 08/04 | 1,517 | 1,594 | 1,498 | 1,573 | +5.64% | 339,000 | - | +1.61% | - | - |
| 08/03 | 1,560 | 1,569 | 1,450 | 1,489 | -2.68% | 339,200 | - | -3.31% | - | - |
| 07/31 | 1,520 | 1,564 | 1,435 | 1,530 | -1.16% | 552,300 | - | -0.2% | - | - |
| 07/30 | 1,610 | 1,617 | 1,541 | 1,548 | -3.43% | 373,700 | - | +1.64% | - | - |
| 07/29 | 1,588 | 1,624 | 1,541 | 1,603 | +0.75% | 454,300 | - | +5.88% | - | - |
| 07/28 | 1,597 | 1,618 | 1,544 | 1,591 | +1.4% | 489,100 | - | +5.78% | - | - |
| 07/27 | 1,531 | 1,600 | 1,500 | 1,569 | +4.46% | 394,700 | - | +4.88% | - | - |
| 07/24 | 1,550 | 1,550 | 1,492 | 1,502 | -4.39% | 520,000 | - | +1.28% | - | - |
| 07/23 | 1,578 | 1,581 | 1,547 | 1,571 | -0.88% | 370,400 | - | +6.51% | - | - |
| 07/22 | 1,580 | 1,611 | 1,550 | 1,585 | -1.37% | 525,100 | - | +8.41% | - | - |
| 07/21 | 1,632 | 1,638 | 1,577 | 1,607 | -2.13% | 451,300 | - | +10.98% | - | - |
| 07/17 | 1,680 | 1,705 | 1,622 | 1,642 | -3.24% | 520,100 | - | +14.5% | - | - |
| 07/16 | 1,685 | 1,748 | 1,663 | 1,697 | +1.07% | 524,400 | - | +19.76% | - | - |
| 07/15 | 1,733 | 1,739 | 1,625 | 1,679 | -1.98% | 659,400 | - | +20.19% | - | - |
| 07/14 | 1,593 | 1,741 | 1,588 | 1,713 | +7% | 874,900 | - | +24.4% | - | - |
| 07/13 | 1,537 | 1,609 | 1,533 | 1,601 | +3.62% | 451,200 | - | +17.89% | - | - |
| 07/10 | 1,494 | 1,569 | 1,470 | 1,545 | +3.48% | 425,400 | - | +14.87% | - | - |
| 07/09 | 1,510 | 1,510 | 1,446 | 1,493 | -1.58% | 431,000 | - | +11.84% | - | - |
| 07/08 | 1,536 | 1,550 | 1,458 | 1,517 | -1.75% | 695,200 | - | +14.58% | - | - |
| 07/07 | 1,475 | 1,563 | 1,448 | 1,544 | +4.18% | 555,900 | - | +17.68% | - | - |
| 07/06 | 1,516 | 1,533 | 1,464 | 1,482 | -2.24% | 676,100 | - | +13.56% | - | - |
| 07/03 | 1,420 | 1,550 | 1,418 | 1,516 | +10.82% | 973,200 | - | +16.71% | - | - |
| 07/02 | 1,400 | 1,444 | 1,368 | 1,368 | +0.37% | 519,700 | - | +5.88% | - | - |
| 07/01 | 1,390 | 1,404 | 1,348 | 1,363 | +0.22% | 254,700 | - | +5.82% | - | - |
| 06/30 | 1,400 | 1,400 | 1,330 | 1,360 | -1.88% | 295,400 | - | +6% | - | - |
| 06/29 | 1,360 | 1,428 | 1,356 | 1,386 | +5.32% | 642,300 | - | +8.71% | - | - |
| 06/26 | 1,287 | 1,336 | 1,265 | 1,316 | +2.33% | 406,500 | - | +3.79% | - | - |
| 06/25 | 1,315 | 1,322 | 1,272 | 1,286 | -2.35% | 278,500 | - | +1.82% | - | - |
| 06/24 | 1,347 | 1,378 | 1,310 | 1,317 | -3.23% | 277,400 | - | +4.61% | - | - |
| 06/23 | 1,365 | 1,389 | 1,342 | 1,361 | -1.52% | 575,800 | - | +8.45% | - | - |
| 06/22 | 1,318 | 1,388 | 1,318 | 1,382 | +11% | 697,000 | - | +10.65% | - | - |
| 06/19 | 1,318 | 1,320 | 1,219 | 1,245 | -3.56% | 479,300 | - | +0.57% | - | - |
| 06/18 | 1,290 | 1,328 | 1,267 | 1,291 | +2.14% | 493,600 | - | +4.62% | - | - |
| 06/17 | 1,222 | 1,274 | 1,202 | 1,264 | +3.1% | 391,800 | - | +2.85% | - | - |
| 06/16 | 1,235 | 1,243 | 1,196 | 1,226 | -1.45% | 364,800 | - | -0.24% | - | - |
| 06/15 | 1,207 | 1,288 | 1,206 | 1,244 | +2.05% | 364,300 | - | +1.06% | - | - |
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 | 1,110 12/24 | 656 3/9 | 6,371,200 12/22 | 541億1763万 | 319億8303万 | 351億333万 3/31 |
| 2023年 3月期 | 765 4/6 | 334 7/4 | 3,090,600 9/20 | 372億9729万 | 162億8404万 | 317億1971万 3/31 |
| 2024年 3月期 | 1,020 3/25 | 545 10/16 | 1,720,900 6/1 | 508億1005万 | 269億8652万 | 467億1548万 3/29 |
| 2025年 3月期 | 1,138 7/17 | 705 3/11 | 1,296,100 5/15 | 569億7986万 | 361億6664万 | 448億8768万 3/31 |
| 2026年 3月期 | 1,492 8/15 | 679 4/9 | 2,824,300 5/14 | 765億3991万 | 348億3284万 | 494億716万 3/31 |
| 最新 | 1,254 2026/11/10 | 382,800 | 650億8051万 | |||
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。
