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
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 630 | 632 | 607 | 627 | -0.79% | 137,000 | 54億6693万 | -15.27% | - | 6.4 |
| 06/17 | 665 | 703 | 632 | 632 | +1.12% | 243,000 | 55億1053万 | -15.73% | - | 6.45 |
| 06/16 | 627 | 651 | 619 | 625 | -0.32% | 158,400 | 54億4950万 | -17.98% | - | 6.38 |
| 06/15 | 634 | 678 | 612 | 627 | -2.64% | 339,100 | 54億6693万 | -19.62% | - | 6.4 |
| 06/12 | 703 | 738 | 628 | 644 | -17.22% | 647,000 | 56億1516万 | -18.69% | - | 6.57 |
| 06/11 | 762 | 803 | 720 | 778 | +4.15% | 641,000 | 67億8353万 | -3.59% | - | 7.94 |
| 06/10 | 770 | 795 | 706 | 747 | -4.84% | 408,100 | 65億1324万 | -8.57% | - | 7.63 |
| 06/09 | 892 | 905 | 767 | 785 | -14.21% | 1,155,200 | 68億4457万 | -5.19% | - | 8.01 |
| 06/08 | 690 | 915 | 687 | 915 | +19.61% | 1,285,400 | 79億7806万 | +9.06% | - | 9.34 |
| 06/05 | 665 | 765 | 665 | 765 | +15.04% | 185,500 | 66億7018万 | -9.79% | - | 7.81 |
| 06/04 | 665 | 674 | 657 | 665 | -1.34% | 75,200 | 57億9826万 | -23.3% | - | 6.79 |
| 06/03 | 679 | 687 | 668 | 674 | -1.32% | 73,100 | 58億7674万 | -24.35% | - | 6.88 |
| 06/02 | 695 | 698 | 678 | 683 | -3.39% | 78,500 | 59億5521万 | -25.84% | - | 6.97 |
| 06/01 | 706 | 730 | 693 | 707 | +2.17% | 142,000 | 61億6447万 | -24.71% | - | 7.22 |
| 05/29 | 728 | 732 | 692 | 692 | -3.49% | 114,300 | 60億3368万 | -28.14% | - | 7.06 |
| 05/28 | 734 | 764 | 708 | 717 | -5.66% | 112,700 | 62億5166万 | -27.43% | - | 7.32 |
| 05/27 | 778 | 804 | 733 | 760 | -3.18% | 158,700 | 66億2659万 | -25.12% | - | 7.76 |
| 05/26 | 782 | 816 | 769 | 785 | -5.88% | 159,000 | 68億4457万 | -23.71% | - | 8.01 |
| 05/25 | 830 | 885 | 792 | 834 | +4.12% | 266,100 | 72億7181万 | -19.42% | - | 8.51 |
| 05/22 | 771 | 806 | 757 | 801 | +3.49% | 139,400 | 69億8407万 | -23.13% | - | 8.18 |
| 05/21 | 780 | 832 | 751 | 774 | +1.18% | 297,300 | 67億4866万 | -26.43% | - | 7.9 |
| 05/20 | 806 | 807 | 752 | 765 | -5.67% | 225,500 | 66億7018万 | -27.63% | - | 7.81 |
| 05/19 | 840 | 869 | 800 | 811 | -4.25% | 161,700 | 70億7127万 | -23.63% | - | 8.28 |
| 05/18 | 861 | 873 | 828 | 847 | +0.12% | 169,000 | 73億8516万 | -20.47% | - | 8.65 |
| 05/15 | 871 | 903 | 828 | 846 | -2.08% | 233,700 | 73億7644万 | -20.26% | - | 8.64 |
| 05/14 | 952 | 952 | 859 | 864 | -7.79% | 293,300 | 75億3338万 | -17.87% | - | 8.82 |
| 05/13 | 1,040 | 1,064 | 935 | 937 | -13.4% | 578,400 | 81億6989万 | -9.82% | - | 9.56 |
| 05/12 | 990 | 1,082 | 982 | 1,082 | +16.09% | 343,000 | 94億3417万 | +6.08% | - | 11.04 |
| 05/11 | 1,023 | 1,034 | 905 | 932 | -8.63% | 429,800 | 81億2629万 | -6.43% | - | 9.51 |
| 05/08 | 1,016 | 1,037 | 986 | 1,020 | -0.49% | 293,200 | 88億9358万 | +4.29% | - | 10.41 |
| 05/07 | 1,044 | 1,062 | 963 | 1,025 | +1.08% | 434,700 | 89億3718万 | +7.22% | - | 10.46 |
| 05/01 | 1,026 | 1,089 | 975 | 1,014 | -3.98% | 598,700 | 88億4126万 | +8.57% | - | 10.35 |
| 04/30 | 1,156 | 1,196 | 1,045 | 1,056 | -8.57% | 371,300 | 92億747万 | +15.54% | - | 10.78 |
| 04/28 | 1,199 | 1,233 | 1,122 | 1,155 | -6.55% | 534,500 | 100億7067万 | +29.19% | - | 11.79 |
| 04/27 | 1,258 | 1,397 | 1,172 | 1,236 | -0.96% | 1,336,300 | 107億7693万 | +42.23% | - | 12.62 |
| 04/24 | 1,512 | 1,630 | 1,248 | 1,248 | -12.97% | 4,025,000 | 108億8156万 | +49.1% | - | 12.74 |
| 04/23 | 1,157 | 1,434 | 1,155 | 1,434 | +26.46% | 2,677,000 | 125億333万 | +77.92% | - | 14.64 |
| 04/22 | 1,268 | 1,277 | 1,094 | 1,134 | -12.63% | 1,272,300 | 98億8757万 | +47.27% | - | 11.58 |
| 04/21 | 1,400 | 1,524 | 1,262 | 1,298 | -2.04% | 2,627,000 | 113億1752万 | +74.93% | - | 13.25 |
| 04/20 | 1,517 | 1,599 | 1,325 | 1,325 | -5.15% | 4,029,000 | 115億5294万 | +86.88% | - | 13.53 |
| 04/17 | 1,217 | 1,397 | 1,073 | 1,397 | +27.35% | 3,731,800 | 121億8072万 | +107.58% | - | 14.26 |
| 04/16 | 962 | 1,097 | 962 | 1,097 | +15.84% | 572,000 | 95億6496万 | +74.13% | - | 11.2 |
| 04/15 | 1,020 | 1,116 | 894 | 947 | -5.3% | 1,949,600 | 82億5708万 | +58.1% | - | 9.67 |
| 04/14 | 1,170 | 1,243 | 972 | 1,000 | -4.76% | 3,452,900 | 87億1920万 | +74.22% | - | 10.21 |
| 04/13 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 208,800 | 91億5516万 | +91.96% | - | 10.72 |
| 04/10 | 826 | 999 | 812 | 900 | +1.58% | 2,974,500 | 78億4728万 | +73.75% | - | 9.19 |
| 04/09 | 1,041 | 1,041 | 886 | 886 | -0.56% | 840,000 | 77億2521万 | +78.99% | - | 9.04 |
| 04/08 | 891 | 891 | 811 | 891 | +20.24% | 1,289,700 | 77億6880万 | +89.17% | - | 9.09 |
| 04/07 | 741 | 741 | 741 | 741 | +15.6% | 22,300 | 64億6092万 | +65.4% | - | 7.56 |
| 04/06 | 641 | 641 | 630 | 641 | +18.48% | 270,300 | 55億8900万 | +48.72% | - | 6.54 |
| 04/03 | 493 | 541 | 488 | 541 | +17.35% | 434,500 | 47億1708万 | +29.12% | - | 5.52 |
| 04/02 | 478 | 485 | 451 | 461 | -1.91% | 241,500 | 40億1955万 | +12.17% | - | 4.71 |
| 04/01 | 473 | 491 | 467 | 470 | -0.21% | 229,800 | 40億9802万 | +16.05% | - | 4.8 |
| 03/31 | 464 | 497 | 452 | 471 | -1.88% | 401,100 | 41億674万 | +18.05% | - | 4.81 |
| 03/30 | 502 | 522 | 470 | 480 | -1.23% | 690,700 | 41億8521万 | +21.83% | - | 4.9 |
| 03/27 | 491 | 523 | 474 | 486 | -2.61% | 657,500 | 42億3753万 | +24.94% | - | 4.96 |
| 03/26 | 548 | 654 | 484 | 499 | -12.61% | 1,894,800 | 43億5088万 | +29.95% | - | 5.09 |
| 03/25 | 592 | 622 | 545 | 571 | +9.39% | 2,768,800 | 49億7866万 | +50.26% | - | 5.83 |
| 03/24 | 490 | 522 | 470 | 522 | +18.1% | 1,202,800 | 45億5142万 | +39.57% | - | 5.33 |
| 03/23 | 435 | 464 | 418 | 442 | -6.95% | 463,400 | 38億4831万 | +19.78% | - | 4.51 |
| 03/19 | 555 | 558 | 460 | 475 | -7.77% | 1,288,400 | 41億3563万 | +29.43% | - | 4.84 |
| 03/18 | 467 | 515 | 445 | 515 | +18.39% | 938,400 | 44億8389万 | +41.1% | - | 5.25 |
| 03/17 | 487 | 488 | 424 | 435 | -10.86% | 828,500 | 37億8737万 | +20.17% | - | 4.43 |
| 03/16 | 488 | 488 | 471 | 488 | +19.61% | 257,200 | 42億4882万 | +35.18% | - | 4.97 |
| 03/13 | 408 | 408 | 408 | 408 | +24.39% | 21,000 | 35億5229万 | +13.65% | - | 4.16 |
| 03/12 | 338 | 340 | 324 | 328 | -0.61% | 62,800 | 28億5576万 | -9.14% | - | 3.34 |
| 03/11 | 331 | 337 | 325 | 330 | -0.3% | 22,700 | 28億7317万 | -10.08% | - | 3.36 |
| 03/10 | 319 | 333 | 312 | 331 | +9.24% | 39,300 | 28億8188万 | -11.26% | - | 3.37 |
| 03/09 | 309 | 310 | 298 | 303 | -6.77% | 33,100 | 26億3809万 | -19.41% | - | 3.09 |
| 03/06 | 319 | 333 | 319 | 325 | +0.31% | 42,300 | 28億2964万 | -13.56% | - | 3.31 |
| 03/05 | 312 | 334 | 312 | 324 | +6.58% | 55,900 | 28億2093万 | -14.06% | - | 3.3 |
| 03/04 | 304 | 311 | 296 | 304 | -2.56% | 54,700 | 26億4680万 | -20% | - | 3.1 |
| 03/03 | 321 | 321 | 311 | 312 | -1.89% | 49,200 | 27億1645万 | -18.75% | - | 3.18 |
| 03/02 | 332 | 332 | 315 | 318 | -6.19% | 88,700 | 27億6869万 | -17.62% | - | 3.24 |
| 02/27 | 333 | 347 | 333 | 339 | +3.67% | 71,000 | 29億5153万 | -12.63% | - | 3.46 |
| 02/26 | 333 | 336 | 322 | 327 | +0.62% | 46,500 | 28億4705万 | -15.94% | - | 3.33 |
| 02/25 | 323 | 335 | 317 | 325 | +0.93% | 64,400 | 28億2964万 | -17.3% | - | 3.31 |
| 02/24 | 341 | 350 | 317 | 322 | -5.29% | 107,000 | 28億352万 | -18.89% | - | 3.28 |
| 02/20 | 355 | 355 | 337 | 340 | -4.23% | 49,300 | 29億6024万 | -15.42% | - | 3.47 |
| 02/19 | 370 | 374 | 349 | 355 | -2.74% | 68,900 | 30億9084万 | -13.2% | - | 3.62 |
| 02/18 | 400 | 407 | 365 | 365 | -8.75% | 163,700 | 31億7790万 | -10.98% | - | 3.72 |
| 02/17 | 412 | 419 | 391 | 400 | -2.91% | 97,000 | 34億8264万 | -3.38% | - | 4.08 |
| 02/16 | 399 | 418 | 397 | 412 | +5.37% | 70,000 | 35億8711万 | +0.98% | - | 4.2 |
| 02/13 | 414 | 426 | 389 | 391 | -4.63% | 103,800 | 34億428万 | -2.25% | - | 3.99 |
| 02/12 | 422 | 430 | 401 | 410 | -2.84% | 106,500 | 35億6970万 | +4.59% | - | 4.18 |
| 02/10 | 430 | 433 | 414 | 422 | -1.63% | 114,900 | 36億7418万 | +10.18% | - | 4.3 |
| 02/09 | 435 | 453 | 420 | 429 | +0.47% | 304,600 | 37億3513万 | +15.01% | - | 4.37 |
| 02/06 | 419 | 446 | 410 | 427 | -1.84% | 240,800 | 37億1771万 | +17.63% | - | 4.35 |
| 02/05 | 471 | 486 | 420 | 435 | -4.4% | 531,500 | 37億8737万 | +23.58% | - | 4.43 |
| 02/04 | 456 | 466 | 438 | 455 | -4.81% | 391,400 | 39億6150万 | +33.04% | - | 4.64 |
| 02/03 | 460 | 489 | 414 | 478 | +0.42% | 1,923,900 | 41億6175万 | +44.41% | - | 4.87 |
| 02/02 | 476 | 476 | 461 | 476 | +20.2% | 560,100 | 41億4434万 | +49.22% | - | 4.85 |
| 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 |
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 | 627 2026/6/18 | 137,000 | 54億6693万 | |||
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。
