時価総額

2020年2月28日: 387億189万
2021年2月26日: 340億6879万
2022年2月28日: 179億7488万
2023年2月28日: 209億2530万
2024年2月29日: 323億6026万
2025年2月28日: 187億2392万

2024/11/29～2025/04/30

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
04/30	2,375	2,425	2,307	2,334	-2.83%	89,200	184億213万	+4.48%	21.7	1.61
04/28	2,276	2,429	2,276	2,402	+5.07%	58,800	189億3826万	+7.28%	22.33	1.65
04/25	2,311	2,335	2,266	2,286	-1.08%	39,700	180億2368万	+1.92%	21.25	1.57
04/24	2,345	2,366	2,278	2,311	-0.43%	44,500	182億2079万	+2.8%	21.49	1.59
04/23	2,242	2,329	2,242	2,321	+3.25%	47,900	182億9963万	+2.93%	21.58	1.6
04/22	2,285	2,308	2,242	2,248	-2.77%	42,000	177億2407万	-0.53%	20.9	1.55
04/21	2,204	2,369	2,202	2,312	+4.57%	78,200	182億2867万	+1.85%	21.49	1.59
04/18	2,134	2,219	2,125	2,211	+3.66%	27,800	174億3235万	-2.73%	20.56	1.52
04/17	2,050	2,151	2,050	2,133	+3.14%	31,100	168億1737万	-6.37%	19.83	1.47
04/16	2,081	2,090	2,053	2,068	-0.77%	36,500	163億488万	-9.58%	19.23	1.42
04/15	2,058	2,116	2,058	2,084	+1.51%	74,000	164億3103万	-9.35%	19.37	1.43
04/14	2,228	2,301	2,052	2,053	-5.91%	186,900	161億8662万	-11.2%	19.09	1.41
04/11	2,100	2,189	2,043	2,182	+1.54%	35,000	172億370万	-6.11%	20.29	1.5
04/10	2,104	2,154	2,075	2,149	+9.92%	48,300	169億4352万	-8.01%	19.98	1.48
04/09	2,000	2,000	1,891	1,955	-3.84%	54,100	154億1395万	-16.63%	18.18	1.34
04/08	1,885	2,036	1,885	2,033	+14.09%	61,900	160億2893万	-13.93%	18.9	1.4
04/07	1,704	1,879	1,704	1,782	-16.49%	118,100	140億4995万	-25%	16.57	1.23
04/04	2,209	2,224	2,065	2,134	-5.53%	106,600	168億2525万	-11.08%	19.84	1.47
04/03	2,240	2,274	2,210	2,259	-2.67%	55,200	178億1080万	-6.3%	21	1.55
04/02	2,341	2,374	2,313	2,321	+0.04%	27,300	182億9963万	-3.89%	21.58	1.6
04/01	2,330	2,408	2,312	2,320	-0.98%	33,600	182億9175万	-4.05%	21.57	1.6
03/31	2,482	2,482	2,343	2,343	-7.06%	49,200	184億7309万	-3.3%	21.78	1.61
03/28	2,521	2,578	2,498	2,521	-0.59%	29,100	198億7650万	+3.87%	23.44	1.73
03/27	2,499	2,536	2,494	2,536	-0.16%	31,500	199億9477万	+4.58%	23.58	1.74
03/26	2,460	2,552	2,460	2,540	+3.29%	47,900	200億2631万	+4.87%	23.61	1.75
03/25	2,500	2,500	2,451	2,459	-1.88%	16,100	193億8767万	+1.7%	22.86	1.69
03/24	2,438	2,534	2,424	2,506	+3.51%	30,000	197億5824万	+3.6%	23.3	1.72
03/21	2,509	2,509	2,421	2,421	-3%	27,900	190億8807万	+0.04%	22.51	1.67
03/19	2,453	2,530	2,451	2,496	+2.04%	32,400	196億7940万	+2.97%	23.21	1.72
03/18	2,490	2,515	2,427	2,446	-1.45%	29,100	192億8518万	+0.95%	22.74	1.68
03/17	2,409	2,498	2,409	2,482	+4.15%	33,700	195億6901万	+2.35%	23.07	1.71
03/14	2,330	2,383	2,330	2,383	+1.49%	21,100	187億8846万	-1.81%	22.15	1.64
03/13	2,370	2,411	2,340	2,348	-0.59%	32,100	185億1251万	-3.49%	21.83	1.62
03/12	2,346	2,377	2,335	2,362	-0.34%	18,500	186億2289万	-3.2%	21.96	1.62
03/11	2,341	2,378	2,282	2,370	-0.8%	39,500	186億8596万	-3.15%	22.03	1.63
03/10	2,392	2,398	2,345	2,389	+0.59%	29,300	188億3577万	-2.69%	22.21	1.64
03/07	2,471	2,508	2,372	2,375	-3.73%	45,500	187億2539万	-3.57%	22.08	1.63
03/06	2,378	2,473	2,378	2,467	+3.74%	45,000	194億5075万	-0.4%	22.94	1.7
03/05	2,376	2,400	2,350	2,378	-0.17%	38,100	187億4904万	-4.15%	22.11	1.64
03/04	2,364	2,402	2,316	2,382	-0.38%	39,700	187億8058万	-4.22%	22.15	1.64
03/03	2,389	2,425	2,374	2,391	+0.67%	32,600	188億5154万	-4.21%	22.23	1.64
02/28	2,387	2,402	2,313	2,375	-0.96%	67,700	187億2539万	-4.85%	27.66	1.63
02/27	2,410	2,441	2,388	2,398	+1.22%	44,200	189億673万	-4.04%	27.93	1.65
02/26	2,400	2,419	2,361	2,369	-1.29%	31,900	186億7808万	-5.24%	27.59	1.63
02/25	2,429	2,438	2,400	2,400	-1.19%	24,300	189億2250万	-4.15%	27.95	1.65
02/21	2,472	2,484	2,418	2,429	-0.74%	24,000	191億5114万	-2.96%	28.29	1.67
02/20	2,490	2,522	2,447	2,447	-1.45%	23,600	192億6272万	-2.16%	28.45	1.68
02/19	2,442	2,489	2,436	2,483	+1.18%	11,000	195億4611万	-0.64%	28.87	1.71
02/18	2,420	2,468	2,420	2,454	+0.53%	18,400	193億1782万	-1.72%	28.53	1.69
02/17	2,452	2,484	2,436	2,441	-1.77%	28,900	192億1549万	-2.32%	28.38	1.68
02/14	2,530	2,530	2,483	2,485	-1.39%	12,900	195億6185万	-0.6%	28.89	1.71
02/13	2,542	2,544	2,517	2,520	-0.87%	17,600	198億3737万	+0.84%	29.3	1.73
02/12	2,495	2,548	2,458	2,542	+3.08%	23,300	200億1056万	+1.88%	29.56	1.75
02/10	2,454	2,499	2,450	2,466	-1.36%	27,700	194億1229万	-0.96%	28.67	1.69
02/07	2,545	2,555	2,491	2,500	-0.87%	34,200	196億7993万	+0.48%	29.07	1.72
02/06	2,518	2,548	2,513	2,522	0%	30,300	198億5312万	+1.53%	29.32	1.73
02/05	2,530	2,555	2,518	2,522	-0.32%	24,300	198億5312万	+1.86%	29.32	1.73
02/04	2,570	2,570	2,514	2,530	-0.63%	24,200	199億1609万	+2.51%	29.42	1.74
02/03	2,574	2,574	2,518	2,546	-1.05%	32,600	200億4204万	+3.54%	29.6	1.75
01/31	2,571	2,586	2,545	2,573	0%	34,900	202億5459万	+4.98%	29.92	1.77
01/30	2,689	2,689	2,560	2,573	-5.58%	67,500	202億5459万	+5.36%	29.92	1.77
01/29	2,724	2,754	2,681	2,725	+5.66%	151,200	214億5113万	+11.96%	31.68	1.87
01/28	2,511	2,597	2,500	2,579	+2.34%	32,000	203億182万	+6.57%	29.99	1.77
01/27	2,628	2,628	2,518	2,520	-3.04%	55,300	198億3737万	+4.61%	29.3	1.73
01/24	2,400	2,605	2,399	2,599	+8.29%	88,300	204億5926万	+8.34%	30.22	1.79
01/23	2,452	2,457	2,392	2,400	-2.16%	38,900	188億9274万	+0.46%	27.9	1.65
01/22	2,460	2,467	2,401	2,453	+0.99%	59,900	193億995万	+2.89%	28.52	1.68
01/21	2,451	2,471	2,401	2,429	-0.9%	30,900	191億2102万	+2.14%	28.24	1.67
01/20	2,443	2,560	2,443	2,451	+2.42%	76,100	192億9421万	+3.29%	28.5	1.68
01/17	2,370	2,444	2,319	2,393	+0.72%	66,100	188億3763万	+1.01%	27.82	1.64
01/16	2,379	2,426	2,315	2,376	-0.29%	67,700	187億381万	+0.47%	27.63	1.63
01/15	2,402	2,500	2,353	2,383	-2.66%	118,800	187億5891万	+0.8%	27.71	1.64
01/14	2,502	2,502	2,421	2,448	-2.08%	93,500	192億7059万	+3.68%	28.46	1.68
01/10	2,437	2,515	2,437	2,500	+1.01%	41,100	196億7993万	+6.16%	29.07	1.72
01/09	2,449	2,484	2,430	2,475	+1.27%	38,000	194億8313万	+5.45%	28.78	1.7
01/08	2,450	2,480	2,426	2,444	+0.41%	41,800	192億3910万	+4.44%	28.42	1.68
01/07	2,438	2,516	2,416	2,434	+0.58%	90,700	191億6038万	+4.24%	28.3	1.67
01/06	2,440	2,448	2,391	2,420	+0.92%	40,900	190億5017万	+3.91%	28.14	1.66
2024
12/30	2,388	2,435	2,388	2,398	+0.04%	19,900	188億7699万	+3.14%	27.88	1.65
12/27	2,359	2,412	2,359	2,397	+2.35%	45,400	188億6912万	+3.32%	27.87	1.65
12/26	2,271	2,353	2,271	2,342	+0.9%	62,700	184億3616万	+1.12%	27.23	1.61
12/25	2,315	2,340	2,295	2,321	+0.56%	27,100	182億7085万	+0.3%	26.99	1.59
12/24	2,358	2,358	2,304	2,308	-1.49%	23,700	181億6851万	-0.17%	26.83	1.59
12/23	2,335	2,347	2,300	2,343	+0.04%	26,100	184億4403万	+1.3%	27.24	1.61
12/20	2,373	2,394	2,324	2,342	-1.31%	25,100	184億3616万	+1.39%	27.23	1.61
12/19	2,312	2,387	2,312	2,373	+0.47%	20,100	186億8019万	+2.68%	27.59	1.63
12/18	2,311	2,410	2,311	2,362	+2.21%	46,500	185億9360万	+2.21%	27.46	1.62
12/17	2,277	2,323	2,260	2,311	+1.58%	46,200	181億9213万	-0.09%	26.87	1.59
12/16	2,323	2,325	2,267	2,275	-2.69%	43,200	179億874万	-1.9%	26.45	1.56
12/13	2,261	2,351	2,261	2,338	+2.45%	46,500	184億467万	+0.47%	27.18	1.61
12/12	2,305	2,314	2,275	2,282	-0.78%	37,600	179億6384万	-2.19%	26.53	1.57
12/11	2,317	2,324	2,278	2,300	-0.78%	25,500	181億554万	-1.58%	26.74	1.58
12/10	2,354	2,355	2,314	2,318	-1.53%	17,300	182億4723万	-0.94%	26.95	1.59
12/09	2,290	2,372	2,283	2,354	+3.43%	41,400	185億3062万	+0.51%	27.37	1.62
12/06	2,366	2,366	2,265	2,276	-3.8%	80,900	179億1661万	-2.82%	26.46	1.56
12/05	2,329	2,385	2,329	2,366	+2.65%	50,100	186億2509万	+0.85%	27.51	1.63
12/04	2,300	2,357	2,267	2,305	+1.14%	56,900	181億4490万	-1.71%	26.8	1.58
12/03	2,325	2,340	2,277	2,279	-1.6%	66,800	179億4023万	-2.94%	26.5	1.57
12/02	2,293	2,316	2,283	2,316	+0.35%	39,600	182億3149万	-1.49%	26.93	1.59
11/29	2,304	2,331	2,285	2,308	+0.52%	37,700	181億6851万	-1.7%	26.83	1.54

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
2020年 2月期	7,260 14,520 2/25	2,550 5,100 9/10	2,237,600 559,400 3/14	490億8035万	172億3896万	387億189万 2/28
2021年 2月期	11,200 22,400 4/17	3,860 12/28	1,587,400 793,700 6/2	757億1625万	292億6675万	340億6879万 2/26
2022年 2月期	4,950 4/19	2,063 1/31	302,300 10/21	375億6081万	158億3330万	179億7488万 2/28
2023年 2月期	3,165 8/16	1,902 4/27	826,500 7/22	244億8034万	146億1106万	209億2530万 2/28
2024年 2月期	4,410 1/22	1,834 4/26	914,100 1/19	345億215万	142億1993万	323億6026万 2/29
2025年 2月期	4,590 3/7	2,106 8/7	438,800 10/16	359億6739万	165億2446万	187億2392万 2/28
最新	2,334 2025/4/30		89,200	184億213万

4434 サーバーワークス

時価総額

2024/11/29～2025/04/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート