時価総額

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

2024/11/25～2025/04/23

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
2025
04/23	3,100	3,135	3,035	3,050	-1.61%	80,500	600億6182万	+8.39%	36.9	8.09
04/22	2,906	3,185	2,856	3,100	+7.3%	599,500	610億4644万	+10.67%	37.51	8.22
04/21	2,901	2,919	2,868	2,889	-0.58%	41,300	568億8845万	+3.51%	34.96	7.66
04/18	2,825	2,910	2,813	2,906	+2.29%	62,100	572億2320万	+4.31%	35.16	7.7
04/17	2,863	2,892	2,825	2,841	+0.46%	53,600	559億4326万	+2.49%	34.37	7.53
04/16	2,765	2,848	2,715	2,828	+3.48%	131,000	556億8727万	+2.39%	34.22	7.5
04/15	2,760	2,809	2,726	2,733	+0.29%	145,600	538億1659万	-0.51%	33.07	7.25
04/14	2,881	3,045	2,716	2,725	-3.78%	220,500	536億5906万	-0.44%	32.97	7.22
04/11	2,850	2,850	2,744	2,832	-0.53%	84,500	557億6604万	+3.85%	34.27	7.51
04/10	2,870	2,909	2,800	2,847	+3.11%	72,900	560億6141万	+4.9%	34.45	7.55
04/09	2,684	2,761	2,580	2,761	+4.82%	127,600	543億6795万	+2.26%	33.41	7.32
04/08	2,699	2,710	2,600	2,634	+8.48%	75,400	518億6714万	-2.15%	31.87	6.98
04/07	2,594	2,608	2,424	2,428	-11.09%	109,100	478億1071万	-9.64%	29.38	6.44
04/04	2,800	2,848	2,659	2,731	-1.94%	129,800	537億7721万	+1.56%	33.04	7.24
04/03	2,754	2,849	2,754	2,785	-3.13%	69,400	548億4054万	+3.84%	33.7	7.38
04/02	2,845	2,925	2,834	2,875	+2.2%	62,300	566億1277万	+7.68%	34.79	7.62
04/01	2,910	2,910	2,805	2,813	-0.53%	46,800	553億9190万	+5.91%	34.04	7.46
03/31	2,821	2,878	2,810	2,828	-2.01%	43,300	556億8727万	+6.88%	34.22	7.5
03/28	2,910	2,933	2,875	2,886	-1.06%	40,000	568億2938万	+9.44%	34.92	7.65
03/27	2,907	2,932	2,866	2,917	+0.34%	72,700	574億3981万	+11%	35.29	7.73
03/26	2,849	2,920	2,821	2,907	+3.09%	143,700	572億4289万	+11.04%	35.17	7.71
03/25	2,818	2,879	2,771	2,820	+1.84%	89,300	555億2974万	+8.13%	34.12	7.48
03/24	2,704	2,810	2,704	2,769	+2.37%	77,400	545億2548万	+6.42%	33.5	7.34
03/21	2,730	2,777	2,690	2,705	-1.35%	70,300	532億6523万	+4.08%	32.73	7.17
03/19	2,731	2,810	2,722	2,742	+0.26%	100,100	539億9381万	+5.5%	33.18	7.27
03/18	2,830	2,893	2,702	2,735	-3.39%	646,400	538億5597万	+5.27%	33.09	7.25
03/17	2,617	2,869	2,601	2,831	+2.13%	646,900	557億4635万	+9.09%	34.25	7.51
03/14	2,523	2,772	2,521	2,772	+8.24%	322,100	545億8456万	+7.03%	33.54	7.35
03/13	2,599	2,610	2,543	2,561	-0.54%	112,300	504億2967万	-1.04%	30.99	6.79
03/12	2,466	2,595	2,466	2,575	+4.34%	91,500	507億535万	-0.73%	31.16	6.83
03/11	2,433	2,470	2,403	2,468	-0.48%	73,700	485億9837万	-4.93%	29.86	6.54
03/10	2,482	2,502	2,472	2,480	+0.57%	48,000	488億3467万	-4.8%	30.01	6.58
03/07	2,475	2,505	2,455	2,466	-1.75%	67,900	485億5899万	-5.52%	29.84	6.54
03/06	2,541	2,550	2,498	2,510	+0.76%	44,300	494億2541万	-4.13%	30.37	6.65
03/05	2,565	2,568	2,476	2,491	-2.66%	102,300	490億5127万	-5.1%	30.14	6.6
03/04	2,500	2,559	2,464	2,559	+1.31%	59,200	503億9029万	-2.96%	30.96	6.78
03/03	2,503	2,532	2,475	2,526	+2.43%	38,900	497億4047万	-4.72%	30.56	6.7
02/28	2,515	2,544	2,450	2,466	-3.75%	80,000	485億5899万	-7.4%	29.84	6.54
02/27	2,528	2,568	2,516	2,562	+2.6%	54,200	504億4936万	-4.26%	31	6.79
02/26	2,501	2,521	2,456	2,497	-0.91%	74,600	491億6942万	-6.9%	30.21	6.62
02/25	2,540	2,553	2,500	2,520	-1.64%	62,900	496億2232万	-6.22%	30.49	6.68
02/21	2,600	2,619	2,562	2,562	-1.76%	56,100	504億4936万	-4.83%	31	6.79
02/20	2,670	2,670	2,601	2,608	-1.7%	66,500	513億5517万	-3.16%	31.56	6.91
02/19	2,658	2,666	2,640	2,653	-0.38%	37,900	522億4128万	-1.49%	32.1	7.03
02/18	2,671	2,693	2,663	2,663	-0.3%	29,200	524億3819万	-1.08%	32.22	7.06
02/17	2,668	2,718	2,666	2,671	+0.11%	53,000	525億9572万	-0.82%	32.32	7.08
02/14	2,690	2,730	2,663	2,668	-0.45%	50,500	525億3665万	-1%	32.28	7.07
02/13	2,720	2,720	2,670	2,680	-1.11%	48,800	527億7295万	-0.56%	32.43	7.11
02/12	2,723	2,738	2,698	2,710	-0.33%	36,500	533億6369万	+0.56%	32.79	7.19
02/10	2,654	2,739	2,654	2,719	+2.37%	56,300	535億4091万	+0.93%	32.9	7.21
02/07	2,702	2,702	2,656	2,656	-1.67%	46,800	523億35万	-1.34%	32.14	7.04
02/06	2,750	2,755	2,701	2,701	-1.24%	51,100	531億8647万	+0.3%	32.68	7.16
02/05	2,704	2,759	2,688	2,735	+1.15%	62,600	538億5597万	+1.67%	33.09	7.25
02/04	2,669	2,727	2,650	2,704	+2.85%	90,400	532億4554万	+0.67%	32.72	7.17
02/03	2,635	2,679	2,612	2,629	-1.87%	60,000	517億6869万	-1.98%	31.81	6.97
01/31	2,635	2,683	2,635	2,679	+2.49%	68,300	527億5326万	-0.11%	32.41	7.1
01/30	2,650	2,670	2,613	2,614	-2.21%	133,600	514億7331万	-2.5%	31.63	6.93
01/29	2,710	2,748	2,663	2,673	-0.67%	146,600	526億3511万	-0.3%	32.34	7.09
01/28	2,749	2,751	2,654	2,691	-3.44%	165,700	529億8955万	+0.41%	32.56	7.13
01/27	2,922	2,930	2,787	2,787	-3.86%	136,400	548億7993万	+3.95%	33.72	7.39
01/24	2,825	2,921	2,825	2,899	+2.69%	142,000	570億8536万	+8.21%	35.08	7.69
01/23	2,780	2,908	2,687	2,823	+0.82%	221,500	555億8882万	+4.67%	34.16	7.48
01/22	2,705	2,800	2,673	2,800	+3.63%	145,600	551億3592万	+3.24%	33.88	7.42
01/21	2,642	2,702	2,602	2,702	+3.05%	69,900	532億75万	-0.84%	32.69	7.16
01/20	2,656	2,685	2,622	2,622	-1.54%	58,900	516億2560万	-4.38%	31.72	6.95
01/17	2,594	2,668	2,578	2,663	+3.26%	73,600	524億3287万	-3.62%	32.22	7.06
01/16	2,598	2,618	2,561	2,579	-1%	85,400	507億7896万	-7.13%	31.2	6.84
01/15	2,684	2,712	2,605	2,605	-0.91%	76,100	512億9088万	-6.96%	31.52	6.91
01/14	2,640	2,660	2,598	2,629	-1.87%	105,300	517億6343万	-6.71%	31.81	6.97
01/10	2,733	2,733	2,633	2,679	-1.98%	94,400	527億4790万	-5.57%	32.41	7.1
01/09	2,651	2,733	2,610	2,733	+3.09%	100,700	538億1113万	-4.11%	33.07	7.25
01/08	2,693	2,718	2,637	2,651	-1.56%	98,000	521億9659万	-7.47%	32.08	7.03
01/07	2,698	2,730	2,674	2,693	+0.04%	80,700	530億2355万	-6.56%	32.58	7.14
01/06	2,672	2,739	2,659	2,692	+0.82%	93,600	530億386万	-7.04%	32.57	7.14
2024
12/30	2,657	2,699	2,649	2,670	-0.41%	122,300	525億7069万	-8.37%	32.31	7.08
12/27	2,621	2,706	2,616	2,681	+2.21%	128,500	527億8728万	-8.56%	32.44	7.11
12/26	2,622	2,672	2,618	2,623	+0.04%	102,100	516億4529万	-11.11%	31.74	6.95
12/25	2,708	2,753	2,600	2,622	+0.46%	167,200	516億2560万	-11.81%	31.72	6.95
12/24	2,639	2,656	2,591	2,610	-0.38%	125,800	513億8933万	-12.8%	31.58	6.92
12/23	2,675	2,715	2,617	2,620	-1.5%	124,000	515億8622万	-13.07%	31.7	6.95
12/20	2,601	2,684	2,569	2,660	+1.99%	163,200	523億7380万	-12.33%	32.18	7.05
12/19	2,569	2,657	2,559	2,608	-1.88%	183,200	513億4995万	-14.55%	31.56	6.91
12/18	2,690	2,732	2,637	2,658	-1.77%	207,300	523億3442万	-13.48%	32.16	7.05
12/17	2,705	2,789	2,653	2,706	-1.78%	555,300	532億7951万	-12.54%	32.74	7.17
12/16	3,000	3,070	2,691	2,755	-17.64%	1,046,100	542億4429万	-11.53%	33.33	7.3
12/13	3,240	3,370	3,200	3,345	+4.86%	211,500	658億6104万	+6.8%	40.47	8.87
12/12	3,135	3,225	3,080	3,190	+2.08%	134,500	628億918万	+2.05%	38.6	8.46
12/11	3,130	3,185	3,100	3,125	+0.16%	81,100	615億2937万	+0.13%	37.81	8.28
12/10	3,115	3,150	3,030	3,120	-1.11%	110,500	614億3092万	+0.13%	37.75	8.27
12/09	3,085	3,200	3,075	3,155	+4.3%	91,600	621億2005万	+1.61%	38.17	8.36
12/06	3,120	3,120	3,020	3,025	-3.66%	77,700	595億6043万	-2.26%	36.6	8.02
12/05	3,050	3,180	3,050	3,140	+2.95%	51,900	618億2471万	+1.59%	37.99	8.32
12/04	3,105	3,125	3,050	3,050	-1.77%	25,700	600億5267万	-1.04%	36.9	8.09
12/03	3,035	3,105	3,035	3,105	+2.81%	36,900	611億3558万	+0.94%	37.57	8.23
12/02	3,105	3,105	2,960	3,020	-2.74%	101,100	594億6198万	-1.44%	36.54	8.01
11/29	3,060	3,130	3,035	3,105	+0.98%	29,900	611億3558万	+1.84%	37.57	8.23
11/28	3,050	3,095	3,005	3,075	+0.82%	37,500	605億4490万	+1.38%	37.21	8.15
11/27	3,120	3,125	3,030	3,050	-2.24%	42,400	600億5267万	+1.03%	36.9	8.09
11/26	3,110	3,125	3,055	3,120	-0.16%	39,400	614億3092万	+3.76%	37.75	8.27
11/25	3,145	3,185	3,095	3,125	-1.42%	33,800	615億2937万	+4.27%	37.81	8.28

年初来

年度	株価		出来高	時価総額
年度	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
最新	3,050 2025/4/23		80,500	600億6182万

4431 スマレジ

時価総額

2024/11/25～2025/04/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート