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
2025年4月30日: 605億7583万

2025/10/07～2026/03/06

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
03/06	2,388	2,477	2,380	2,463	+3.36%	98,800	485億435万	+0.33%	23.53	5.74
03/05	2,428	2,428	2,367	2,383	+2.14%	69,200	469億2889万	-3.44%	22.77	5.55
03/04	2,345	2,367	2,291	2,333	-1.27%	103,500	459億4423万	-6.19%	22.29	5.43
03/03	2,500	2,549	2,356	2,363	-3.55%	183,800	465億3503万	-5.78%	22.58	5.5
03/02	2,441	2,537	2,400	2,450	-3.58%	189,400	482億4834万	-3.09%	23.41	5.71
02/27	2,625	2,625	2,513	2,541	-1.78%	141,600	500億4042万	-0.24%	24.28	5.92
02/26	2,540	2,616	2,531	2,587	+2.66%	126,700	509億4630万	+0.86%	24.72	6.02
02/25	2,490	2,575	2,460	2,520	+2.61%	196,600	496億2686万	-2.55%	24.08	5.87
02/24	2,738	2,818	2,401	2,456	-5.1%	850,600	483億6649万	-6.01%	23.47	5.72
02/20	2,344	2,658	2,330	2,588	+15.33%	1,135,600	509億6393万	-1.86%	24.73	6.03
02/19	2,217	2,279	2,217	2,244	+2.14%	92,600	441億8974万	-15.64%	21.44	5.23
02/18	2,216	2,243	2,166	2,197	-1.35%	145,300	432億6420万	-18.39%	20.99	5.12
02/17	2,208	2,239	2,194	2,227	-0.22%	111,000	438億5497万	-18.34%	21.28	5.19
02/16	2,192	2,245	2,161	2,232	+0.9%	123,900	439億5343万	-19.16%	21.33	5.2
02/13	2,380	2,381	2,203	2,212	-5.71%	150,900	435億5958万	-20.66%	21.13	5.15
02/12	2,495	2,495	2,341	2,346	-5.9%	196,900	461億9837万	-16.72%	22.41	5.46
02/10	2,357	2,504	2,340	2,493	+4.31%	158,600	490億9315万	-12.34%	23.82	5.81
02/09	2,436	2,441	2,374	2,390	-1.65%	111,300	470億6483万	-16.52%	22.84	5.57
02/06	2,486	2,486	2,405	2,430	-2.45%	92,800	478億5253万	-15.92%	23.22	5.66
02/05	2,551	2,553	2,487	2,491	-3.45%	152,700	490億5376万	-14.55%	23.8	5.8
02/04	2,677	2,679	2,580	2,580	-3.91%	121,400	508億639万	-12.16%	24.65	6.01
02/03	2,710	2,710	2,680	2,685	-0.33%	93,900	528億7409万	-9.29%	25.65	6.25
02/02	2,741	2,758	2,694	2,694	-1.5%	72,800	530億5132万	-9.45%	25.74	6.27
01/30	2,705	2,740	2,681	2,735	+0.07%	100,200	538億5871万	-8.5%	26.13	6.37
01/29	2,790	2,790	2,733	2,733	-2.15%	58,500	538億1932万	-8.84%	26.11	6.36
01/28	2,870	2,870	2,789	2,793	-2.1%	59,300	550億87万	-7.12%	26.69	6.5
01/27	2,850	2,881	2,795	2,853	+0.11%	51,600	561億8241万	-5.4%	27.26	6.64
01/26	2,901	2,901	2,837	2,850	-1.14%	49,400	561億2334万	-5.82%	27.23	6.64
01/23	2,924	2,941	2,872	2,883	-1.4%	100,900	567億7318万	-5.04%	27.55	6.71
01/22	3,005	3,015	2,915	2,924	-2.08%	118,600	575億8057万	-4.07%	27.94	6.81
01/21	3,050	3,050	2,985	2,986	-3.68%	77,800	588億150万	-1.91%	28.53	6.95
01/20	3,285	3,285	3,065	3,100	-3.58%	105,300	610億4644万	+1.97%	29.62	7.22
01/19	3,195	3,270	3,110	3,215	+5.76%	253,800	633億1106万	+5.97%	30.72	7.49
01/16	3,180	3,180	2,999	3,040	-3.95%	80,300	598億6489万	+0.6%	29.05	7.08
01/15	3,045	3,165	3,045	3,165	+4.28%	41,000	623億2644万	+4.87%	30.24	7.37
01/14	3,090	3,090	3,030	3,035	-1.3%	36,700	597億6643万	+0.93%	29	7.07
01/13	3,100	3,110	3,010	3,075	-0.65%	49,100	605億5413万	+2.5%	29.38	7.16
01/09	2,949	3,095	2,927	3,095	+6.76%	108,700	609億4797万	+3.55%	29.57	7.21
01/08	2,930	2,930	2,890	2,899	-1.36%	73,900	570億8826万	-2.65%	27.7	6.75
01/07	3,000	3,000	2,925	2,939	-2.36%	75,500	578億7596万	-1.24%	28.08	6.84
01/06	3,030	3,050	3,000	3,010	+0.91%	24,300	592億7412万	+1.24%	28.76	7.01
01/05	3,055	3,075	2,975	2,983	-2.36%	55,400	587億4242万	+0.54%	28.5	6.95
2025
12/30	3,095	3,115	3,055	3,055	0%	29,800	601億6028万	+3.14%	29.19	7.11
12/29	3,175	3,180	3,055	3,055	0%	40,500	601億6028万	+3.45%	29.19	7.11
12/26	3,200	3,230	3,045	3,055	-3.17%	77,200	601億6028万	+3.77%	29.19	7.11
12/25	3,070	3,165	3,045	3,155	+3.27%	51,300	621億2952万	+7.57%	30.14	7.35
12/24	3,090	3,115	3,040	3,055	+0.66%	45,700	601億6028万	+4.8%	29.19	7.11
12/23	2,990	3,035	2,978	3,035	+2.36%	32,000	597億6643万	+4.44%	29	7.07
12/22	2,990	2,993	2,900	2,965	+0.44%	40,400	583億8796万	+2.35%	28.33	6.9
12/19	3,010	3,010	2,952	2,952	-2.57%	37,600	581億3196万	+2.07%	28.2	6.87
12/18	3,070	3,070	3,005	3,030	-1.94%	37,500	596億6797万	+4.88%	28.95	7.06
12/17	3,200	3,240	3,055	3,090	-0.32%	55,000	608億4951万	+7.18%	29.52	7.2
12/16	3,210	3,230	3,080	3,100	-2.82%	105,100	610億4644万	+7.98%	29.62	7.22
12/15	2,970	3,215	2,930	3,190	+12.92%	390,800	628億1875万	+11.62%	30.48	7.43
12/12	2,880	2,889	2,824	2,825	-1.77%	82,100	556億3103万	-0.6%	26.99	6.58
12/11	2,965	2,968	2,876	2,876	-2.48%	59,300	566億3534万	+1.3%	27.48	6.7
12/10	2,942	2,957	2,915	2,949	+0.68%	35,000	580億7288万	+4.06%	28.18	6.87
12/09	2,955	2,965	2,891	2,929	-0.37%	47,200	576億7903万	+3.5%	27.98	6.82
12/08	2,891	2,950	2,885	2,940	+1.69%	47,600	578億9565万	+4%	28.09	6.85
12/05	2,841	2,892	2,838	2,891	+1.76%	31,600	569億3072万	+2.45%	27.62	6.73
12/04	2,827	2,852	2,810	2,841	+0.67%	22,300	559億4610万	+0.82%	27.14	6.62
12/03	2,820	2,884	2,811	2,822	+0.18%	38,900	555億7195万	+0.21%	26.96	6.57
12/02	2,817	2,840	2,810	2,817	-0.49%	28,100	554億7349万	-0.11%	26.91	6.56
12/01	2,866	2,880	2,820	2,831	-1.22%	30,000	557億4918万	+0.21%	27.05	6.59
11/28	2,890	2,890	2,864	2,866	-0.21%	15,500	564億3841万	+1.27%	27.38	6.67
11/27	2,880	2,887	2,851	2,872	+0.95%	38,300	565億5657万	+1.34%	27.44	6.69
11/26	2,875	2,877	2,840	2,845	+0.18%	21,500	560億2487万	+0.32%	27.18	6.62
11/25	2,859	2,879	2,820	2,840	+0.71%	53,900	559億2641万	+0.04%	27.13	6.61
11/21	2,788	2,845	2,761	2,820	+1.26%	47,700	555億3256万	-0.53%	26.94	6.57
11/20	2,754	2,799	2,754	2,785	+2.58%	43,800	548億4333万	-1.66%	26.61	6.49
11/19	2,841	2,841	2,692	2,715	-3.45%	123,000	534億6486万	-4.06%	25.94	6.32
11/18	2,731	2,998	2,721	2,812	-0.25%	368,400	553億7502万	-0.6%	26.87	6.55
11/17	2,858	2,859	2,762	2,819	-1.19%	47,400	555億1287万	-0.32%	26.93	6.56
11/14	2,844	2,868	2,823	2,853	-0.56%	43,300	561億8241万	+0.88%	27.26	6.64
11/13	2,893	2,900	2,855	2,869	-0.49%	19,500	564億9749万	+1.49%	27.41	6.68
11/12	2,800	2,919	2,784	2,883	+3.07%	60,700	567億7318万	+2.02%	27.55	6.71
11/11	2,779	2,797	2,762	2,797	+0.9%	27,400	550億7964万	-1.13%	26.72	6.51
11/10	2,770	2,802	2,753	2,772	+0.11%	37,100	545億8733万	-2.12%	26.48	6.45
11/07	2,752	2,792	2,741	2,769	+0.69%	51,100	545億2825万	-2.29%	26.46	6.45
11/06	2,796	2,813	2,734	2,750	-0.4%	47,100	541億5410万	-3.07%	26.27	6.4
11/05	2,833	2,868	2,755	2,761	-2.99%	64,600	543億7071万	-2.99%	26.38	6.43
11/04	2,880	2,889	2,818	2,846	-0.04%	56,500	560億4457万	-0.32%	27.19	6.63
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
10/27	2,961	2,991	2,902	2,912	-1.19%	59,800	573億4426万	-0.17%	27.82	6.78
10/24	2,986	2,986	2,943	2,947	-0.2%	45,800	580億3350万	+0.58%	28.16	6.86
10/23	2,937	2,978	2,920	2,953	-0.17%	44,800	581億5165万	+0.54%	28.21	6.88
10/22	2,978	2,985	2,945	2,958	+0.61%	59,500	582億5011万	+0.61%	28.26	6.89
10/21	2,921	2,948	2,861	2,940	+1%	79,100	578億9565万	-0.54%	28.09	6.85
10/20	2,800	2,944	2,799	2,911	+5.66%	106,600	573億2457万	-1.99%	27.81	6.78
10/17	2,761	2,798	2,714	2,755	+0.84%	75,000	542億5256万	-7.67%	26.32	6.41
10/16	2,731	2,749	2,714	2,732	+0.18%	45,600	537億9963万	-9.05%	26.1	6.36
10/15	2,699	2,754	2,698	2,727	+1.04%	74,000	537億117万	-9.79%	26.05	6.35
10/14	2,730	2,740	2,661	2,699	-2.74%	68,500	531億4978万	-11.28%	25.79	6.28
10/10	2,865	2,872	2,772	2,775	-2.39%	62,700	546億4641万	-9.46%	26.51	6.46
10/09	2,828	2,890	2,794	2,843	+0.99%	81,600	559億8549万	-7.75%	27.16	6.62
10/08	2,840	2,855	2,811	2,815	-1.4%	58,400	554億3410万	-9.19%	26.9	6.55
10/07	2,935	2,935	2,855	2,855	-3.09%	63,900	562億2180万	-8.49%	27.28	6.65

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
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	2,463 2026/3/6		98,800	485億435万

4431 スマレジ

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート