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
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 2,140 | 2,219 | 2,140 | 2,219 | +2.31% | 107,100 | 437億54万 | -4.52% | 21.2 | 4.79 |
| 03/26 | 2,166 | 2,193 | 2,133 | 2,169 | +1.36% | 112,100 | 427億1585万 | -6.63% | 20.72 | 4.69 |
| 03/25 | 2,077 | 2,140 | 2,075 | 2,140 | +3.03% | 71,400 | 421億4473万 | -7.96% | 20.45 | 4.62 |
| 03/24 | 2,050 | 2,085 | 2,039 | 2,077 | +2.16% | 58,300 | 409億402万 | -10.82% | 19.85 | 4.49 |
| 03/23 | 1,980 | 2,061 | 1,969 | 2,033 | +0.15% | 140,700 | 400億3627万 | -12.9% | 19.42 | 4.39 |
| 03/19 | 2,072 | 2,091 | 2,005 | 2,030 | -4.34% | 384,500 | 399億7719万 | -13.51% | 19.4 | 4.39 |
| 03/18 | 2,105 | 2,125 | 2,036 | 2,122 | +0.05% | 245,000 | 417億8897万 | -10.27% | 20.28 | 4.58 |
| 03/17 | 2,199 | 2,206 | 2,110 | 2,121 | -3.42% | 344,000 | 417億6927万 | -10.73% | 20.27 | 4.58 |
| 03/16 | 2,328 | 2,337 | 2,180 | 2,196 | -10.22% | 535,900 | 432億4626万 | -8.04% | 20.98 | 4.74 |
| 03/13 | 2,369 | 2,491 | 2,345 | 2,446 | +3.21% | 213,300 | 481億6956万 | +1.92% | 23.37 | 5.29 |
| 03/12 | 2,441 | 2,441 | 2,349 | 2,370 | -3.27% | 79,700 | 466億7288万 | -1.5% | 22.64 | 5.12 |
| 03/11 | 2,433 | 2,470 | 2,407 | 2,450 | +0.7% | 75,800 | 482億4834万 | +1.32% | 23.41 | 5.29 |
| 03/10 | 2,420 | 2,454 | 2,368 | 2,433 | +3.05% | 108,900 | 479億1355万 | +0.21% | 23.25 | 5.26 |
| 03/09 | 2,336 | 2,380 | 2,264 | 2,361 | -4.14% | 220,600 | 464億9564万 | -3.24% | 22.56 | 5.1 |
| 03/06 | 2,388 | 2,477 | 2,380 | 2,463 | +3.36% | 98,800 | 485億435万 | +0.33% | 23.53 | 5.32 |
| 03/05 | 2,428 | 2,428 | 2,367 | 2,383 | +2.14% | 69,200 | 469億2889万 | -3.44% | 22.77 | 5.15 |
| 03/04 | 2,345 | 2,367 | 2,291 | 2,333 | -1.27% | 103,500 | 459億4423万 | -6.19% | 22.29 | 5.04 |
| 03/03 | 2,500 | 2,549 | 2,356 | 2,363 | -3.55% | 183,800 | 465億3503万 | -5.78% | 22.58 | 5.11 |
| 03/02 | 2,441 | 2,537 | 2,400 | 2,450 | -3.58% | 189,400 | 482億4834万 | -3.09% | 23.41 | 5.29 |
| 02/27 | 2,625 | 2,625 | 2,513 | 2,541 | -1.78% | 141,600 | 500億4042万 | -0.24% | 24.28 | 5.49 |
| 02/26 | 2,540 | 2,616 | 2,531 | 2,587 | +2.66% | 126,700 | 509億4630万 | +0.86% | 24.72 | 5.59 |
| 02/25 | 2,490 | 2,575 | 2,460 | 2,520 | +2.61% | 196,600 | 496億2686万 | -2.55% | 24.08 | 5.44 |
| 02/24 | 2,738 | 2,818 | 2,401 | 2,456 | -5.1% | 850,600 | 483億6649万 | -6.01% | 23.47 | 5.31 |
| 02/20 | 2,344 | 2,658 | 2,330 | 2,588 | +15.33% | 1,135,600 | 509億6393万 | -1.86% | 24.73 | 5.59 |
| 02/19 | 2,217 | 2,279 | 2,217 | 2,244 | +2.14% | 92,600 | 441億8974万 | -15.64% | 21.44 | 4.85 |
| 02/18 | 2,216 | 2,243 | 2,166 | 2,197 | -1.35% | 145,300 | 432億6420万 | -18.39% | 20.99 | 4.75 |
| 02/17 | 2,208 | 2,239 | 2,194 | 2,227 | -0.22% | 111,000 | 438億5497万 | -18.34% | 21.28 | 4.81 |
| 02/16 | 2,192 | 2,245 | 2,161 | 2,232 | +0.9% | 123,900 | 439億5343万 | -19.16% | 21.33 | 4.82 |
| 02/13 | 2,380 | 2,381 | 2,203 | 2,212 | -5.71% | 150,900 | 435億5958万 | -20.66% | 21.14 | 4.78 |
| 02/12 | 2,495 | 2,495 | 2,341 | 2,346 | -5.9% | 196,900 | 461億9837万 | -16.72% | 22.42 | 5.07 |
| 02/10 | 2,357 | 2,504 | 2,340 | 2,493 | +4.31% | 158,600 | 490億9315万 | -12.34% | 23.82 | 5.39 |
| 02/09 | 2,436 | 2,441 | 2,374 | 2,390 | -1.65% | 111,300 | 470億6483万 | -16.52% | 22.84 | 5.16 |
| 02/06 | 2,486 | 2,486 | 2,405 | 2,430 | -2.45% | 92,800 | 478億5253万 | -15.92% | 23.22 | 5.25 |
| 02/05 | 2,551 | 2,553 | 2,487 | 2,491 | -3.45% | 152,700 | 490億5376万 | -14.55% | 23.8 | 5.38 |
| 02/04 | 2,677 | 2,679 | 2,580 | 2,580 | -3.91% | 121,400 | 508億639万 | -12.16% | 24.65 | 5.57 |
| 02/03 | 2,710 | 2,710 | 2,680 | 2,685 | -0.33% | 93,900 | 528億7409万 | -9.29% | 25.65 | 5.8 |
| 02/02 | 2,741 | 2,758 | 2,694 | 2,694 | -1.5% | 72,800 | 530億5132万 | -9.45% | 25.74 | 5.82 |
| 01/30 | 2,705 | 2,740 | 2,681 | 2,735 | +0.07% | 100,200 | 538億5871万 | -8.5% | 26.13 | 5.91 |
| 01/29 | 2,790 | 2,790 | 2,733 | 2,733 | -2.15% | 58,500 | 538億1932万 | -8.84% | 26.11 | 5.9 |
| 01/28 | 2,870 | 2,870 | 2,789 | 2,793 | -2.1% | 59,300 | 550億87万 | -7.12% | 26.69 | 6.03 |
| 01/27 | 2,850 | 2,881 | 2,795 | 2,853 | +0.11% | 51,600 | 561億8241万 | -5.4% | 27.26 | 6.16 |
| 01/26 | 2,901 | 2,901 | 2,837 | 2,850 | -1.14% | 49,400 | 561億2334万 | -5.82% | 27.23 | 6.16 |
| 01/23 | 2,924 | 2,941 | 2,872 | 2,883 | -1.4% | 100,900 | 567億7318万 | -5.04% | 27.55 | 6.23 |
| 01/22 | 3,005 | 3,015 | 2,915 | 2,924 | -2.08% | 118,600 | 575億8057万 | -4.07% | 27.94 | 6.32 |
| 01/21 | 3,050 | 3,050 | 2,985 | 2,986 | -3.68% | 77,800 | 588億150万 | -1.91% | 28.53 | 6.45 |
| 01/20 | 3,285 | 3,285 | 3,065 | 3,100 | -3.58% | 105,300 | 610億4644万 | +1.97% | 29.62 | 6.7 |
| 01/19 | 3,195 | 3,270 | 3,110 | 3,215 | +5.76% | 253,800 | 633億1106万 | +5.97% | 30.72 | 6.95 |
| 01/16 | 3,180 | 3,180 | 2,999 | 3,040 | -3.95% | 80,300 | 598億6489万 | +0.6% | 29.05 | 6.57 |
| 01/15 | 3,045 | 3,165 | 3,045 | 3,165 | +4.28% | 41,000 | 623億2644万 | +4.87% | 30.24 | 6.84 |
| 01/14 | 3,090 | 3,090 | 3,030 | 3,035 | -1.3% | 36,700 | 597億6643万 | +0.93% | 29 | 6.56 |
| 01/13 | 3,100 | 3,110 | 3,010 | 3,075 | -0.65% | 49,100 | 605億5413万 | +2.5% | 29.38 | 6.64 |
| 01/09 | 2,949 | 3,095 | 2,927 | 3,095 | +6.76% | 108,700 | 609億4797万 | +3.55% | 29.57 | 6.69 |
| 01/08 | 2,930 | 2,930 | 2,890 | 2,899 | -1.36% | 73,900 | 570億8826万 | -2.65% | 27.7 | 6.26 |
| 01/07 | 3,000 | 3,000 | 2,925 | 2,939 | -2.36% | 75,500 | 578億7596万 | -1.24% | 28.08 | 6.35 |
| 01/06 | 3,030 | 3,050 | 3,000 | 3,010 | +0.91% | 24,300 | 592億7412万 | +1.24% | 28.76 | 6.5 |
| 01/05 | 3,055 | 3,075 | 2,975 | 2,983 | -2.36% | 55,400 | 587億4242万 | +0.54% | 28.5 | 6.44 |
| 2025 | ||||||||||
| 12/30 | 3,095 | 3,115 | 3,055 | 3,055 | 0% | 29,800 | 601億6028万 | +3.14% | 29.19 | 6.6 |
| 12/29 | 3,175 | 3,180 | 3,055 | 3,055 | 0% | 40,500 | 601億6028万 | +3.45% | 29.19 | 6.6 |
| 12/26 | 3,200 | 3,230 | 3,045 | 3,055 | -3.17% | 77,200 | 601億6028万 | +3.77% | 29.19 | 6.6 |
| 12/25 | 3,070 | 3,165 | 3,045 | 3,155 | +3.27% | 51,300 | 621億2952万 | +7.57% | 30.15 | 6.82 |
| 12/24 | 3,090 | 3,115 | 3,040 | 3,055 | +0.66% | 45,700 | 601億6028万 | +4.8% | 29.19 | 6.6 |
| 12/23 | 2,990 | 3,035 | 2,978 | 3,035 | +2.36% | 32,000 | 597億6643万 | +4.44% | 29 | 6.56 |
| 12/22 | 2,990 | 2,993 | 2,900 | 2,965 | +0.44% | 40,400 | 583億8796万 | +2.35% | 28.33 | 6.41 |
| 12/19 | 3,010 | 3,010 | 2,952 | 2,952 | -2.57% | 37,600 | 581億3196万 | +2.07% | 28.21 | 6.38 |
| 12/18 | 3,070 | 3,070 | 3,005 | 3,030 | -1.94% | 37,500 | 596億6797万 | +4.88% | 28.95 | 6.55 |
| 12/17 | 3,200 | 3,240 | 3,055 | 3,090 | -0.32% | 55,000 | 608億4951万 | +7.18% | 29.52 | 6.68 |
| 12/16 | 3,210 | 3,230 | 3,080 | 3,100 | -2.82% | 105,100 | 610億4644万 | +7.98% | 29.62 | 6.7 |
| 12/15 | 2,970 | 3,215 | 2,930 | 3,190 | +12.92% | 390,800 | 628億1875万 | +11.62% | 30.48 | 6.89 |
| 12/12 | 2,880 | 2,889 | 2,824 | 2,825 | -1.77% | 82,100 | 556億3103万 | -0.6% | 26.99 | 6.1 |
| 12/11 | 2,965 | 2,968 | 2,876 | 2,876 | -2.48% | 59,300 | 566億3534万 | +1.3% | 27.48 | 6.21 |
| 12/10 | 2,942 | 2,957 | 2,915 | 2,949 | +0.68% | 35,000 | 580億7288万 | +4.06% | 28.18 | 6.37 |
| 12/09 | 2,955 | 2,965 | 2,891 | 2,929 | -0.37% | 47,200 | 576億7903万 | +3.5% | 27.99 | 6.33 |
| 12/08 | 2,891 | 2,950 | 2,885 | 2,940 | +1.69% | 47,600 | 578億9565万 | +4% | 28.09 | 6.35 |
| 12/05 | 2,841 | 2,892 | 2,838 | 2,891 | +1.76% | 31,600 | 569億3072万 | +2.45% | 27.62 | 6.25 |
| 12/04 | 2,827 | 2,852 | 2,810 | 2,841 | +0.67% | 22,300 | 559億4610万 | +0.82% | 27.14 | 6.14 |
| 12/03 | 2,820 | 2,884 | 2,811 | 2,822 | +0.18% | 38,900 | 555億7195万 | +0.21% | 26.96 | 6.1 |
| 12/02 | 2,817 | 2,840 | 2,810 | 2,817 | -0.49% | 28,100 | 554億7349万 | -0.11% | 26.92 | 6.09 |
| 12/01 | 2,866 | 2,880 | 2,820 | 2,831 | -1.22% | 30,000 | 557億4918万 | +0.21% | 27.05 | 6.12 |
| 11/28 | 2,890 | 2,890 | 2,864 | 2,866 | -0.21% | 15,500 | 564億3841万 | +1.27% | 27.38 | 6.19 |
| 11/27 | 2,880 | 2,887 | 2,851 | 2,872 | +0.95% | 38,300 | 565億5657万 | +1.34% | 27.44 | 6.21 |
| 11/26 | 2,875 | 2,877 | 2,840 | 2,845 | +0.18% | 21,500 | 560億2487万 | +0.32% | 27.18 | 6.15 |
| 11/25 | 2,859 | 2,879 | 2,820 | 2,840 | +0.71% | 53,900 | 559億2641万 | +0.04% | 27.14 | 6.14 |
| 11/21 | 2,788 | 2,845 | 2,761 | 2,820 | +1.26% | 47,700 | 555億3256万 | -0.53% | 26.94 | 6.09 |
| 11/20 | 2,754 | 2,799 | 2,754 | 2,785 | +2.58% | 43,800 | 548億4333万 | -1.66% | 26.61 | 6.02 |
| 11/19 | 2,841 | 2,841 | 2,692 | 2,715 | -3.45% | 123,000 | 534億6486万 | -4.06% | 25.94 | 5.87 |
| 11/18 | 2,731 | 2,998 | 2,721 | 2,812 | -0.25% | 368,400 | 553億7502万 | -0.6% | 26.87 | 6.08 |
| 11/17 | 2,858 | 2,859 | 2,762 | 2,819 | -1.19% | 47,400 | 555億1287万 | -0.32% | 26.93 | 6.09 |
| 11/14 | 2,844 | 2,868 | 2,823 | 2,853 | -0.56% | 43,300 | 561億8241万 | +0.88% | 27.26 | 6.16 |
| 11/13 | 2,893 | 2,900 | 2,855 | 2,869 | -0.49% | 19,500 | 564億9749万 | +1.49% | 27.41 | 6.2 |
| 11/12 | 2,800 | 2,919 | 2,784 | 2,883 | +3.07% | 60,700 | 567億7318万 | +2.02% | 27.55 | 6.23 |
| 11/11 | 2,779 | 2,797 | 2,762 | 2,797 | +0.9% | 27,400 | 550億7964万 | -1.13% | 26.72 | 6.04 |
| 11/10 | 2,770 | 2,802 | 2,753 | 2,772 | +0.11% | 37,100 | 545億8733万 | -2.12% | 26.49 | 5.99 |
| 11/07 | 2,752 | 2,792 | 2,741 | 2,769 | +0.69% | 51,100 | 545億2825万 | -2.29% | 26.46 | 5.98 |
| 11/06 | 2,796 | 2,813 | 2,734 | 2,750 | -0.4% | 47,100 | 541億5410万 | -3.07% | 26.28 | 5.94 |
| 11/05 | 2,833 | 2,868 | 2,755 | 2,761 | -2.99% | 64,600 | 543億7071万 | -2.99% | 26.38 | 5.97 |
| 11/04 | 2,880 | 2,889 | 2,818 | 2,846 | -0.04% | 56,500 | 560億4457万 | -0.32% | 27.19 | 6.15 |
| 10/31 | 2,787 | 2,869 | 2,787 | 2,847 | +0.71% | 47,500 | 560億6426万 | -0.49% | 27.2 | 6.63 |
| 10/30 | 2,820 | 2,857 | 2,796 | 2,827 | +1.62% | 59,700 | 556億7041万 | -1.57% | 27.01 | 6.58 |
| 10/29 | 2,854 | 2,854 | 2,765 | 2,782 | -0.78% | 71,200 | 547億8425万 | -3.5% | 26.58 | 6.48 |
| 10/28 | 2,904 | 2,907 | 2,798 | 2,804 | -3.71% | 108,100 | 552億1748万 | -3.38% | 26.79 | 6.53 |
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 |
| 最新 | 2,219 2026/3/27 | 107,100 | 437億54万 | |||
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。
