VALUENEX（4422）の時価総額の推移
- 2019年7月31日
- 71億2905万
- 2020年7月31日
- 30億6512万
- 2021年7月30日
- 28億7617万
- 2022年7月29日
- 23億7314万
- 2023年7月31日
- 31億4310万
- 2024年7月31日
- 24億9574万
- 2025年7月31日
- 15億7248万
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 | 728 | 732 | 692 | 692 | -3.49% | 114,300 | 60億3368万 | -28.14% | - | 7.68 |
| 05/28 | 734 | 764 | 708 | 717 | -5.66% | 112,700 | 62億5166万 | -27.43% | - | 7.95 |
| 05/27 | 778 | 804 | 733 | 760 | -3.18% | 158,700 | 66億2659万 | -25.12% | - | 8.43 |
| 05/26 | 782 | 816 | 769 | 785 | -5.88% | 159,000 | 68億4457万 | -23.71% | - | 8.71 |
| 05/25 | 830 | 885 | 792 | 834 | +4.12% | 266,100 | 72億7181万 | -19.42% | - | 9.25 |
| 05/22 | 771 | 806 | 757 | 801 | +3.49% | 139,400 | 69億8407万 | -23.13% | - | 8.89 |
| 05/21 | 780 | 832 | 751 | 774 | +1.18% | 297,300 | 67億4866万 | -26.43% | - | 8.59 |
| 05/20 | 806 | 807 | 752 | 765 | -5.67% | 225,500 | 66億7018万 | -27.63% | - | 8.49 |
| 05/19 | 840 | 869 | 800 | 811 | -4.25% | 161,700 | 70億7127万 | -23.63% | - | 9 |
| 05/18 | 861 | 873 | 828 | 847 | +0.12% | 169,000 | 73億8516万 | -20.47% | - | 9.4 |
| 05/15 | 871 | 903 | 828 | 846 | -2.08% | 233,700 | 73億7644万 | -20.26% | - | 9.39 |
| 05/14 | 952 | 952 | 859 | 864 | -7.79% | 293,300 | 75億3338万 | -17.87% | - | 9.59 |
| 05/13 | 1,040 | 1,064 | 935 | 937 | -13.4% | 578,400 | 81億6989万 | -9.82% | - | 10.4 |
| 05/12 | 990 | 1,082 | 982 | 1,082 | +16.09% | 343,000 | 94億3417万 | +6.08% | - | 12 |
| 05/11 | 1,023 | 1,034 | 905 | 932 | -8.63% | 429,800 | 81億2629万 | -6.43% | - | 10.34 |
| 05/08 | 1,016 | 1,037 | 986 | 1,020 | -0.49% | 293,200 | 88億9358万 | +4.29% | - | 11.32 |
| 05/07 | 1,044 | 1,062 | 963 | 1,025 | +1.08% | 434,700 | 89億3718万 | +7.22% | - | 11.37 |
| 05/01 | 1,026 | 1,089 | 975 | 1,014 | -3.98% | 598,700 | 88億4126万 | +8.57% | - | 11.25 |
| 04/30 | 1,156 | 1,196 | 1,045 | 1,056 | -8.57% | 371,300 | 92億747万 | +15.54% | - | 11.72 |
| 04/28 | 1,199 | 1,233 | 1,122 | 1,155 | -6.55% | 534,500 | 100億7067万 | +29.19% | - | 12.81 |
| 04/27 | 1,258 | 1,397 | 1,172 | 1,236 | -0.96% | 1,336,300 | 107億7693万 | +42.23% | - | 13.71 |
| 04/24 | 1,512 | 1,630 | 1,248 | 1,248 | -12.97% | 4,025,000 | 108億8156万 | +49.1% | - | 13.85 |
| 04/23 | 1,157 | 1,434 | 1,155 | 1,434 | +26.46% | 2,677,000 | 125億333万 | +77.92% | - | 15.91 |
| 04/22 | 1,268 | 1,277 | 1,094 | 1,134 | -12.63% | 1,272,300 | 98億8757万 | +47.27% | - | 12.58 |
| 04/21 | 1,400 | 1,524 | 1,262 | 1,298 | -2.04% | 2,627,000 | 113億1752万 | +74.93% | - | 14.4 |
| 04/20 | 1,517 | 1,599 | 1,325 | 1,325 | -5.15% | 4,029,000 | 115億5294万 | +86.88% | - | 14.7 |
| 04/17 | 1,217 | 1,397 | 1,073 | 1,397 | +27.35% | 3,731,800 | 121億8072万 | +107.58% | - | 15.5 |
| 04/16 | 962 | 1,097 | 962 | 1,097 | +15.84% | 572,000 | 95億6496万 | +74.13% | - | 12.17 |
| 04/15 | 1,020 | 1,116 | 894 | 947 | -5.3% | 1,949,600 | 82億5708万 | +58.1% | - | 10.51 |
| 04/14 | 1,170 | 1,243 | 972 | 1,000 | -4.76% | 3,452,900 | 87億1920万 | +74.22% | - | 11.09 |
| 04/13 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 208,800 | 91億5516万 | +91.96% | - | 11.65 |
| 04/10 | 826 | 999 | 812 | 900 | +1.58% | 2,974,500 | 78億4728万 | +73.75% | - | 9.99 |
| 04/09 | 1,041 | 1,041 | 886 | 886 | -0.56% | 840,000 | 77億2521万 | +78.99% | - | 9.83 |
| 04/08 | 891 | 891 | 811 | 891 | +20.24% | 1,289,700 | 77億6880万 | +89.17% | - | 9.89 |
| 04/07 | 741 | 741 | 741 | 741 | +15.6% | 22,300 | 64億6092万 | +65.4% | - | 8.22 |
| 04/06 | 641 | 641 | 630 | 641 | +18.48% | 270,300 | 55億8900万 | +48.72% | - | 7.11 |
| 04/03 | 493 | 541 | 488 | 541 | +17.35% | 434,500 | 47億1708万 | +29.12% | - | 6 |
| 04/02 | 478 | 485 | 451 | 461 | -1.91% | 241,500 | 40億1955万 | +12.17% | - | 5.11 |
| 04/01 | 473 | 491 | 467 | 470 | -0.21% | 229,800 | 40億9802万 | +16.05% | - | 5.21 |
| 03/31 | 464 | 497 | 452 | 471 | -1.88% | 401,100 | 41億674万 | +18.05% | - | 5.23 |
| 03/30 | 502 | 522 | 470 | 480 | -1.23% | 690,700 | 41億8521万 | +21.83% | - | 5.33 |
| 03/27 | 491 | 523 | 474 | 486 | -2.61% | 657,500 | 42億3753万 | +24.94% | - | 5.39 |
| 03/26 | 548 | 654 | 484 | 499 | -12.61% | 1,894,800 | 43億5088万 | +29.95% | - | 5.54 |
| 03/25 | 592 | 622 | 545 | 571 | +9.39% | 2,768,800 | 49億7866万 | +50.26% | - | 6.33 |
| 03/24 | 490 | 522 | 470 | 522 | +18.1% | 1,202,800 | 45億5142万 | +39.57% | - | 5.79 |
| 03/23 | 435 | 464 | 418 | 442 | -6.95% | 463,400 | 38億4831万 | +19.78% | - | 4.9 |
| 03/19 | 555 | 558 | 460 | 475 | -7.77% | 1,288,400 | 41億3563万 | +29.43% | - | 5.27 |
| 03/18 | 467 | 515 | 445 | 515 | +18.39% | 938,400 | 44億8389万 | +41.1% | - | 5.71 |
| 03/17 | 487 | 488 | 424 | 435 | -10.86% | 828,500 | 37億8737万 | +20.17% | - | 4.83 |
| 03/16 | 488 | 488 | 471 | 488 | +19.61% | 257,200 | 42億4882万 | +35.18% | - | 5.41 |
| 03/13 | 408 | 408 | 408 | 408 | +24.39% | 21,000 | 35億5229万 | +13.65% | - | 4.53 |
| 03/12 | 338 | 340 | 324 | 328 | -0.61% | 62,800 | 28億5576万 | -9.14% | - | 3.64 |
| 03/11 | 331 | 337 | 325 | 330 | -0.3% | 22,700 | 28億7317万 | -10.08% | - | 3.66 |
| 03/10 | 319 | 333 | 312 | 331 | +9.24% | 39,300 | 28億8188万 | -11.26% | - | 3.67 |
| 03/09 | 309 | 310 | 298 | 303 | -6.77% | 33,100 | 26億3809万 | -19.41% | - | 3.36 |
| 03/06 | 319 | 333 | 319 | 325 | +0.31% | 42,300 | 28億2964万 | -13.56% | - | 3.61 |
| 03/05 | 312 | 334 | 312 | 324 | +6.58% | 55,900 | 28億2093万 | -14.06% | - | 3.59 |
| 03/04 | 304 | 311 | 296 | 304 | -2.56% | 54,700 | 26億4680万 | -20% | - | 3.37 |
| 03/03 | 321 | 321 | 311 | 312 | -1.89% | 49,200 | 27億1645万 | -18.75% | - | 3.46 |
| 03/02 | 332 | 332 | 315 | 318 | -6.19% | 88,700 | 27億6869万 | -17.62% | - | 3.53 |
| 02/27 | 333 | 347 | 333 | 339 | +3.67% | 71,000 | 29億5153万 | -12.63% | - | 3.76 |
| 02/26 | 333 | 336 | 322 | 327 | +0.62% | 46,500 | 28億4705万 | -15.94% | - | 3.63 |
| 02/25 | 323 | 335 | 317 | 325 | +0.93% | 64,400 | 28億2964万 | -17.3% | - | 3.61 |
| 02/24 | 341 | 350 | 317 | 322 | -5.29% | 107,000 | 28億352万 | -18.89% | - | 3.57 |
| 02/20 | 355 | 355 | 337 | 340 | -4.23% | 49,300 | 29億6024万 | -15.42% | - | 3.77 |
| 02/19 | 370 | 374 | 349 | 355 | -2.74% | 68,900 | 30億9084万 | -13.2% | - | 3.94 |
| 02/18 | 400 | 407 | 365 | 365 | -8.75% | 163,700 | 31億7790万 | -10.98% | - | 4.05 |
| 02/17 | 412 | 419 | 391 | 400 | -2.91% | 97,000 | 34億8264万 | -3.38% | - | 4.44 |
| 02/16 | 399 | 418 | 397 | 412 | +5.37% | 70,000 | 35億8711万 | +0.98% | - | 4.57 |
| 02/13 | 414 | 426 | 389 | 391 | -4.63% | 103,800 | 34億428万 | -2.25% | - | 4.34 |
| 02/12 | 422 | 430 | 401 | 410 | -2.84% | 106,500 | 35億6970万 | +4.59% | - | 4.55 |
| 02/10 | 430 | 433 | 414 | 422 | -1.63% | 114,900 | 36億7418万 | +10.18% | - | 4.68 |
| 02/09 | 435 | 453 | 420 | 429 | +0.47% | 304,600 | 37億3513万 | +15.01% | - | 4.76 |
| 02/06 | 419 | 446 | 410 | 427 | -1.84% | 240,800 | 37億1771万 | +17.63% | - | 4.74 |
| 02/05 | 471 | 486 | 420 | 435 | -4.4% | 531,500 | 37億8737万 | +23.58% | - | 4.83 |
| 02/04 | 456 | 466 | 438 | 455 | -4.81% | 391,400 | 39億6150万 | +33.04% | - | 5.05 |
| 02/03 | 460 | 489 | 414 | 478 | +0.42% | 1,923,900 | 41億6175万 | +44.41% | - | 5.3 |
| 02/02 | 476 | 476 | 461 | 476 | +20.2% | 560,100 | 41億4434万 | +49.22% | - | 5.28 |
| 02/01 | 株式分割 1→3 | |||||||||
| 01/30 | 340 | 396 | 340 | 396 | +25.32% | 51,900 | 34億4781万 | +29.41% | - | 4.39 |
| 01/29 | 355 | 357 | 300 | 316 | -11.48% | 152,800 | 27億5128万 | +6.4% | - | 3.5 |
| 01/28 | 387 | 387 | 354 | 357 | -8.07% | 120,600 | 31億825万 | +22.68% | - | 3.95 |
| 01/27 | 401 | 403 | 388 | 388 | -2.18% | 74,700 | 33億8106万 | +36.74% | - | 4.3 |
| 01/26 | 367 | 411 | 367 | 397 | +8.77% | 299,400 | 34億5652万 | +44.36% | - | 4.4 |
| 01/23 | 366 | 383 | 365 | 365 | -0.99% | 119,700 | 31億7790万 | +37.22% | - | 4.04 |
| 01/22 | 369 | 388 | 366 | 369 | -1.16% | 180,300 | 32億983万 | +42.34% | - | 4.08 |
| 01/21 | 404 | 409 | 368 | 373 | -9.9% | 332,700 | 32億4756万 | +48.02% | - | 4.13 |
| 01/20 | 419 | 426 | 394 | 414 | -6.76% | 516,900 | 36億453万 | +70.37% | - | 4.59 |
| 01/19 | 435 | 496 | 415 | 444 | +0.91% | 1,731,600 | 38億6573万 | +90.56% | - | 4.92 |
| 01/16 | 567 | 633 | 427 | 440 | -12% | 10,137,000 | 38億3090万 | +98.2% | - | 4.87 |
| 01/15 | 371 | 500 | 352 | 500 | +25% | 6,065,700 | 43億5330万 | +136.97% | - | 5.54 |
| 01/14 | 500 | 550 | 390 | 400 | -11.63% | 5,957,400 | 34億8264万 | +102.02% | - | 4.43 |
| 01/13 | 337 | 453 | 327 | 453 | +79.16% | 9,354,600 | 39億4118万 | +140.78% | - | 5.01 |
| 01/09 | 253 | 253 | 253 | 253 | +15.2% | 36,900 | 21億9986万 | +42.75% | - | 2.8 |
| 01/08 | 219 | 219 | 219 | 219 | +17.92% | 16,500 | 19億964万 | +26.05% | - | 2.43 |
| 01/07 | 178 | 188 | 178 | 186 | +4.49% | 16,500 | 16億1942万 | +8.77% | - | 2.06 |
| 01/06 | 174 | 178 | 173 | 178 | +3.09% | 9,000 | 15億4977万 | +4.71% | - | 1.97 |
| 01/05 | 177 | 181 | 173 | 173 | -2.26% | 19,800 | 15億333万 | +1.57% | - | 1.91 |
| 2025 | ||||||||||
| 12/30 | 171 | 177 | 171 | 177 | +3.11% | 18,000 | 15億3816万 | +4.54% | - | 1.96 |
| 12/29 | 169 | 171 | 169 | 171 | +0.19% | 11,700 | 14億9173万 | +1.98% | - | 1.9 |
| 12/26 | 175 | 177 | 171 | 171 | -2.29% | 43,500 | 14億8882万 | +1.79% | - | 1.89 |
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 | |
| 2019年 7月期 | 1,750 5,250 11/1 | 674 2,021 4/3 | 5,863,800 1,954,600 10/31 | 144億1755万 | 57億7258万 | 71億2905万 7/31 |
| 2020年 7月期 | 867 2,600 8/1 | 277 831 3/13 | 892,200 297,400 6/10 | 74億2638万 | 23億8779万 | 30億6512万 7/31 |
| 2021年 7月期 | 543 1,630 11/5 1,630 10/8 | 334 1,002 6/25 | 106,800 35,600 10/2 | 46億8951万 | 28億8275万 | 28億7617万 7/30 |
| 2022年 7月期 | 361 1,084 6/15 | 217 650 3/10 | 311,400 103,800 6/15 | 31億3200万 | 18億7804万 | 23億7314万 7/29 |
| 2023年 7月期 | 738 2,214 12/1 | 265 796 8/16 | 14,037,000 4,679,000 3/28 | 64億355万 | 22億9988万 | 31億4310万 7/31 |
| 2024年 7月期 | 472 1,417 3/21 | 255 765 12/20 | 4,956,000 1,652,000 1/22 | 40億9980万 | 22億1337万 | 24億9574万 7/31 |
| 2025年 7月期 | 298 895 8/1 | 147 440 4/7 | 187,500 62,500 7/10 | 25億8950万 | 12億7393万 | 15億7248万 7/31 |
| 最新 | 692 2026/5/29 | 114,300 | 60億3368万 | |||
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。
