- 4431
- 2026/10/16
- 時価
- 801億円
- PER 予
- 28.19倍
- 2019年以降
- 17.02-153.35倍
（2019-2026年） - PBR
- 7.97倍
- 2019年以降
- 3.7-19.89倍
（2019-2026年） - 配当 予
- 0.71%
- ROE 予
- 28.28%
- ROA 予
- 20.07%
- 資料
- Link
- CSV,JSON
スマレジ（4431）の時価総額の推移
- 2019年4月26日
- 299億8212万
- 2020年4月30日
- 293億1万
- 2021年4月30日
- 590億1817万
- 2022年4月28日
- 205億7562万
- 2023年4月28日
- 540億8044万
- 2024年4月30日
- 437億2253万
- 2025年4月30日
- 605億7583万
- 2026年4月30日
- 460億3688万
2026/05/22～2026/10/16
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 | ||||||||||
| 10/16 | 3,880 | 4,095 | 3,880 | 4,070 | +5.85% | 59,600 | - | +14.81% | - | - |
| 10/15 | 3,865 | 3,930 | 3,840 | 3,845 | -2.04% | 56,600 | - | +9.17% | - | - |
| 10/14 | 3,975 | 3,975 | 3,770 | 3,925 | +0.51% | 96,400 | - | +11.82% | - | - |
| 10/13 | 4,060 | 4,140 | 3,870 | 3,905 | -5.33% | 118,400 | - | +11.86% | - | - |
| 10/09 | 3,850 | 4,125 | 3,785 | 4,125 | +6.04% | 178,200 | - | +18.71% | - | - |
| 10/08 | 3,900 | 3,945 | 3,850 | 3,890 | +1.43% | 121,300 | - | +12.59% | - | - |
| 10/07 | 3,765 | 3,900 | 3,755 | 3,835 | +1.46% | 118,600 | - | +11.1% | - | - |
| 10/06 | 3,600 | 3,790 | 3,600 | 3,780 | +6.18% | 109,800 | - | +9.63% | - | - |
| 10/05 | 3,430 | 3,595 | 3,390 | 3,560 | +5.64% | 74,900 | - | +3.55% | - | - |
| 10/02 | 3,400 | 3,450 | 3,340 | 3,370 | -1.89% | 42,700 | - | -1.84% | - | - |
| 10/01 | 3,375 | 3,440 | 3,345 | 3,435 | +1.78% | 40,200 | - | 0% | - | - |
| 09/30 | 3,400 | 3,400 | 3,280 | 3,375 | 0% | 130,700 | - | -1.66% | - | - |
| 09/29 | 3,375 | 3,405 | 3,300 | 3,375 | +1.05% | 50,600 | - | -1.66% | - | - |
| 09/28 | 3,280 | 3,430 | 3,280 | 3,340 | +0.3% | 69,700 | - | -2.74% | - | - |
| 09/25 | 3,390 | 3,450 | 3,320 | 3,330 | 0% | 96,700 | - | -2.92% | - | - |
| 09/24 | 3,340 | 3,415 | 3,330 | 3,330 | -0.3% | 45,200 | - | -2.83% | - | - |
| 09/18 | 3,400 | 3,440 | 3,335 | 3,340 | -3.05% | 84,600 | - | -2.57% | - | - |
| 09/17 | 3,300 | 3,470 | 3,300 | 3,445 | +4.08% | 89,400 | - | +0.38% | - | - |
| 09/16 | 3,325 | 3,350 | 3,195 | 3,310 | -0.9% | 122,400 | - | -3.3% | - | - |
| 09/15 | 3,765 | 3,805 | 3,330 | 3,340 | -0.15% | 317,100 | - | -2.4% | - | - |
| 09/14 | 3,215 | 3,345 | 3,200 | 3,345 | +2.45% | 122,100 | - | -2.16% | - | - |
| 09/11 | 3,275 | 3,290 | 3,225 | 3,265 | -2.68% | 66,400 | - | -4.34% | - | - |
| 09/10 | 3,280 | 3,365 | 3,225 | 3,355 | +0.9% | 40,300 | - | -1.73% | - | - |
| 09/09 | 3,380 | 3,400 | 3,310 | 3,325 | -2.78% | 79,900 | - | -2.49% | - | - |
| 09/08 | 3,425 | 3,505 | 3,405 | 3,420 | -1.87% | 53,700 | - | +0.47% | - | - |
| 09/07 | 3,570 | 3,575 | 3,465 | 3,485 | -1.55% | 68,600 | - | +2.77% | - | - |
| 09/04 | 3,500 | 3,605 | 3,475 | 3,540 | +2.61% | 77,000 | - | +4.76% | - | - |
| 09/03 | 3,455 | 3,470 | 3,370 | 3,450 | -1.43% | 95,900 | - | +2.47% | - | - |
| 09/02 | 3,580 | 3,605 | 3,420 | 3,500 | -3.85% | 228,400 | - | +4.14% | - | - |
| 09/01 | 3,735 | 3,780 | 3,635 | 3,640 | -4.34% | 148,300 | - | +8.75% | - | - |
| 08/31 | 3,705 | 3,825 | 3,700 | 3,805 | +1.87% | 146,500 | - | +14.5% | - | - |
| 08/28 | 3,580 | 3,770 | 3,555 | 3,735 | +5.66% | 216,000 | - | +13.63% | - | - |
| 08/27 | 3,570 | 3,730 | 3,425 | 3,535 | +3.06% | 444,400 | - | +8.64% | - | - |
| 08/26 | 3,440 | 3,500 | 3,405 | 3,430 | +0.44% | 105,000 | - | +6.09% | - | - |
| 08/25 | 3,350 | 3,450 | 3,305 | 3,415 | +1.64% | 126,600 | - | +6.09% | - | - |
| 08/24 | 3,380 | 3,415 | 3,320 | 3,360 | -1.03% | 60,200 | - | +4.9% | - | - |
| 08/21 | 3,345 | 3,395 | 3,315 | 3,395 | -0.59% | 58,200 | - | +6.63% | - | - |
| 08/20 | 3,260 | 3,440 | 3,260 | 3,415 | +5.73% | 95,100 | - | +7.93% | - | - |
| 08/19 | 3,225 | 3,280 | 3,200 | 3,230 | -1.22% | 91,400 | - | +2.8% | - | - |
| 08/18 | 3,335 | 3,335 | 3,235 | 3,270 | -2.39% | 62,800 | - | +4.64% | - | - |
| 08/17 | 3,340 | 3,390 | 3,310 | 3,350 | -2.47% | 67,800 | - | +7.79% | - | - |
| 08/14 | 3,230 | 3,445 | 3,220 | 3,435 | +6.68% | 117,900 | - | +11.2% | - | - |
| 08/13 | 3,260 | 3,260 | 3,180 | 3,220 | -1.98% | 56,400 | - | +4.89% | - | - |
| 08/12 | 3,265 | 3,310 | 3,245 | 3,285 | +0.46% | 50,600 | - | +7.28% | - | - |
| 08/10 | 3,250 | 3,295 | 3,185 | 3,270 | +2.19% | 46,800 | - | +7.14% | - | - |
| 08/07 | 3,265 | 3,265 | 3,180 | 3,200 | -2.29% | 45,800 | - | +5.33% | - | - |
| 08/06 | 3,280 | 3,315 | 3,210 | 3,275 | +0.46% | 68,100 | - | +8.19% | - | - |
| 08/05 | 3,170 | 3,290 | 3,155 | 3,260 | +2.84% | 71,000 | - | +8.45% | - | - |
| 08/04 | 3,160 | 3,210 | 3,095 | 3,170 | +2.42% | 76,000 | - | +6.27% | - | - |
| 08/03 | 3,260 | 3,260 | 3,065 | 3,095 | -2.98% | 80,100 | - | +4.31% | - | - |
| 07/31 | 3,180 | 3,310 | 3,110 | 3,190 | -1.54% | 110,400 | - | +8.17% | - | - |
| 07/30 | 3,320 | 3,325 | 3,215 | 3,240 | -1.67% | 120,800 | - | +10.43% | - | - |
| 07/29 | 3,230 | 3,350 | 3,195 | 3,295 | +4.27% | 165,200 | - | +13.27% | - | - |
| 07/28 | 3,100 | 3,225 | 3,085 | 3,160 | +3.61% | 139,500 | - | +9.8% | - | - |
| 07/27 | 2,900 | 3,060 | 2,895 | 3,050 | +5.17% | 79,500 | - | +6.87% | - | - |
| 07/24 | 2,910 | 2,910 | 2,793 | 2,900 | 0% | 109,400 | - | +2.55% | - | - |
| 07/23 | 2,981 | 2,981 | 2,881 | 2,900 | -4.13% | 102,600 | - | +3.17% | - | - |
| 07/22 | 3,090 | 3,110 | 3,005 | 3,025 | -1.79% | 177,400 | - | +8.31% | - | - |
| 07/21 | 3,015 | 3,085 | 3,015 | 3,080 | +2.67% | 117,300 | - | +11.11% | - | - |
| 07/17 | 2,912 | 3,055 | 2,912 | 3,000 | +3.45% | 177,500 | - | +9.05% | - | - |
| 07/16 | 2,877 | 2,964 | 2,863 | 2,900 | +0.8% | 65,200 | - | +6.34% | - | - |
| 07/15 | 2,884 | 2,899 | 2,835 | 2,877 | +0.07% | 49,300 | - | +6.48% | - | - |
| 07/14 | 2,800 | 2,888 | 2,800 | 2,875 | +2.79% | 92,500 | - | +7.24% | - | - |
| 07/13 | 2,828 | 2,846 | 2,771 | 2,797 | -1.55% | 71,500 | - | +5.07% | - | - |
| 07/10 | 2,875 | 2,875 | 2,820 | 2,841 | -1.32% | 69,100 | - | +7.37% | - | - |
| 07/09 | 2,908 | 2,931 | 2,875 | 2,879 | -2.67% | 61,900 | - | +9.38% | - | - |
| 07/08 | 3,000 | 3,010 | 2,880 | 2,958 | -2.05% | 140,100 | - | +13.12% | - | - |
| 07/07 | 3,045 | 3,045 | 2,990 | 3,020 | -0.49% | 91,200 | - | +16.42% | - | - |
| 07/06 | 2,900 | 3,065 | 2,898 | 3,035 | +3.41% | 147,200 | - | +18% | - | - |
| 07/03 | 2,940 | 2,986 | 2,872 | 2,935 | +1% | 103,700 | - | +15.14% | - | - |
| 07/02 | 2,830 | 2,948 | 2,805 | 2,906 | +5.37% | 224,300 | - | +15.13% | - | - |
| 07/01 | 2,656 | 2,800 | 2,629 | 2,758 | +2.11% | 141,500 | - | +10.45% | - | - |
| 06/30 | 2,759 | 2,759 | 2,591 | 2,701 | -2.14% | 146,100 | - | +9% | - | - |
| 06/29 | 2,685 | 2,763 | 2,663 | 2,760 | +4.51% | 137,700 | - | +12.24% | - | - |
| 06/26 | 2,840 | 2,849 | 2,637 | 2,641 | -5.88% | 146,000 | - | +8.28% | - | - |
| 06/25 | 2,700 | 2,850 | 2,689 | 2,806 | +6.94% | 224,500 | - | +15.66% | - | - |
| 06/24 | 2,590 | 2,679 | 2,550 | 2,624 | +3.92% | 265,500 | - | +9.02% | - | - |
| 06/23 | 2,555 | 2,590 | 2,525 | 2,525 | -1.21% | 106,300 | - | +5.47% | - | - |
| 06/22 | 2,447 | 2,566 | 2,408 | 2,556 | +6.15% | 163,900 | - | +7.21% | - | - |
| 06/19 | 2,428 | 2,431 | 2,368 | 2,408 | -2.11% | 102,000 | - | +1.65% | - | - |
| 06/18 | 2,425 | 2,478 | 2,390 | 2,460 | -0.2% | 134,700 | - | +4.24% | - | - |
| 06/17 | 2,505 | 2,511 | 2,432 | 2,465 | -1.4% | 83,000 | - | +5.03% | - | - |
| 06/16 | 2,559 | 2,559 | 2,468 | 2,500 | -2.31% | 134,400 | - | +6.97% | - | - |
| 06/15 | 2,436 | 2,561 | 2,436 | 2,559 | +6.67% | 764,200 | - | +9.92% | - | - |
| 06/12 | 2,368 | 2,399 | 2,311 | 2,399 | +5.78% | 175,300 | - | +3.49% | - | - |
| 06/11 | 2,302 | 2,305 | 2,242 | 2,268 | -3.57% | 108,000 | - | -2.2% | - | - |
| 06/10 | 2,368 | 2,368 | 2,323 | 2,352 | -1.96% | 90,600 | - | +1.25% | - | - |
| 06/09 | 2,425 | 2,455 | 2,381 | 2,399 | +0.5% | 99,800 | - | +3.14% | - | - |
| 06/08 | 2,392 | 2,437 | 2,370 | 2,387 | -4.21% | 77,300 | - | +2.62% | - | - |
| 06/05 | 2,455 | 2,514 | 2,425 | 2,492 | +1.42% | 61,600 | - | +7.41% | - | - |
| 06/04 | 2,430 | 2,525 | 2,420 | 2,457 | +1.11% | 115,100 | - | +6.32% | - | - |
| 06/03 | 2,498 | 2,498 | 2,406 | 2,430 | -2.21% | 77,400 | - | +5.06% | - | - |
| 06/02 | 2,465 | 2,510 | 2,457 | 2,485 | +1.35% | 81,200 | - | +7.16% | - | - |
| 06/01 | 2,400 | 2,487 | 2,393 | 2,452 | +5.74% | 157,200 | - | +5.51% | - | - |
| 05/29 | 2,285 | 2,397 | 2,279 | 2,319 | +4.22% | 119,400 | - | -0.39% | - | - |
| 05/28 | 2,256 | 2,265 | 2,206 | 2,225 | -2.07% | 41,400 | - | -4.83% | - | - |
| 05/27 | 2,265 | 2,272 | 2,229 | 2,272 | +1.43% | 34,800 | - | -3.28% | - | - |
| 05/26 | 2,232 | 2,265 | 2,230 | 2,240 | -1.15% | 69,800 | - | -5% | - | - |
| 05/25 | 2,293 | 2,293 | 2,219 | 2,266 | -1.65% | 83,400 | - | -4.19% | - | - |
| 05/22 | 2,300 | 2,309 | 2,231 | 2,304 | -1.54% | 89,200 | - | -2.66% | - | - |
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 4月期 | 2,218 4,435 3/4 | 1,565 3,130 4/26 | 10,677,800 5,338,900 3/1 | 401億8952万 | 290億8990万 | 299億8212万 4/26 |
| 2020年 4月期 | 2,115 4,230 2/21 | 1,160 2,320 11/15 | 2,599,200 1,299,600 12/16 | 399億328万 | 218億8548万 | 293億1万 4/30 |
| 2021年 4月期 | 3,415 6,830 4/23 | 1,503 3,005 5/1 | 1,175,600 587,800 6/15 | 668億354万 | 283億4736万 | 590億1817万 4/30 |
| 2022年 4月期 | 4,395 8,790 8/27 | 1,003 4/27 | 806,200 403,100 6/14 | 860億8310万 | 196億9189万 | 205億7562万 4/28 |
| 2023年 4月期 | 3,280 3/17 | 904 6/7 | 3,937,700 12/8 | 644億280万 | 177億4823万 | 540億8044万 4/28 |
| 2024年 4月期 | 3,380 11/15 | 1,968 7/12 | 3,206,400 9/14 | 663億7306万 | 386億4168万 | 437億2253万 4/30 |
| 2025年 4月期 | 3,370 12/13 | 1,551 8/5 | 1,586,700 9/13 | 663億5327万 | 305億3515万 | 605億7583万 4/30 |
| 2026年 4月期 | 3,630 8/5 | 1,969 3/23 | 1,135,600 2/20 | 714億8341万 | 387億7591万 | 460億3688万 4/30 |
| 最新 | 4,070 2026/10/16 | 59,600 | 801億5376万 | |||
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。
