BASE（4477）の時価総額の推移
- 2019年12月30日
- 358億2621万
- 2020年12月30日
- 2141億2854万
- 2021年12月30日
- 686億8446万
- 2022年12月30日
- 268億1714万
- 2023年12月29日
- 281億341万
- 2024年12月30日
- 378億1376万
- 2025年12月30日
- 367億1572万
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 286 | 290 | 285 | 289 | +0.7% | 552,100 | 340億7473万 | +7.43% | 22.23 | 2.28 |
| 07/08 | 290 | 292 | 285 | 287 | -1.03% | 1,741,000 | 338億3892万 | +6.69% | 22.07 | 2.26 |
| 07/07 | 290 | 294 | 288 | 290 | +0.69% | 514,500 | 341億9264万 | +8.21% | 22.3 | 2.29 |
| 07/06 | 283 | 290 | 282 | 288 | +1.41% | 628,300 | 339億5682万 | +7.87% | 22.15 | 2.27 |
| 07/03 | 285 | 286 | 280 | 284 | +0.35% | 632,000 | 334億8520万 | +6.37% | 21.84 | 2.24 |
| 07/02 | 274 | 285 | 273 | 283 | +2.91% | 968,600 | 333億6730万 | +6.39% | 21.76 | 2.23 |
| 07/01 | 265 | 275 | 264 | 275 | +3.38% | 707,400 | 324億2405万 | +3.38% | 21.15 | 2.17 |
| 06/30 | 264 | 266 | 259 | 266 | +1.53% | 464,500 | 313億6290万 | +0.38% | 20.46 | 2.1 |
| 06/29 | 261 | 263 | 258 | 262 | +2.34% | 545,600 | 308億9128万 | -1.13% | 20.15 | 2.07 |
| 06/26 | 255 | 257 | 252 | 256 | 0% | 971,400 | 301億8384万 | -3.76% | 19.69 | 2.02 |
| 06/25 | 258 | 259 | 256 | 256 | 0% | 442,500 | 301億8384万 | -3.76% | 19.69 | 2.02 |
| 06/24 | 260 | 263 | 256 | 256 | -1.92% | 464,100 | 301億8384万 | -4.12% | 19.69 | 2.02 |
| 06/23 | 265 | 265 | 260 | 261 | -1.88% | 686,200 | 307億7337万 | -2.25% | 20.07 | 2.06 |
| 06/22 | 263 | 269 | 263 | 266 | +0.38% | 383,900 | 313億6290万 | -0.37% | 20.46 | 2.1 |
| 06/19 | 267 | 268 | 262 | 265 | 0% | 626,400 | 312億4499万 | -0.75% | 20.38 | 2.09 |
| 06/18 | 269 | 270 | 264 | 265 | -1.49% | 765,600 | 312億4499万 | -0.75% | 20.38 | 2.09 |
| 06/17 | 267 | 271 | 265 | 269 | +2.28% | 768,800 | 317億1662万 | +0.75% | 20.69 | 2.12 |
| 06/16 | 263 | 266 | 261 | 263 | 0% | 458,800 | 310億918万 | -1.5% | 20.23 | 2.08 |
| 06/15 | 265 | 268 | 262 | 263 | -0.38% | 633,000 | 310億918万 | -1.87% | 20.23 | 2.08 |
| 06/12 | 262 | 264 | 259 | 264 | +0.76% | 573,100 | 311億2709万 | -1.86% | 20.3 | 2.08 |
| 06/11 | 262 | 264 | 260 | 262 | -0.38% | 529,500 | 308億9128万 | -2.96% | 20.15 | 2.07 |
| 06/10 | 266 | 266 | 260 | 263 | -0.75% | 741,900 | 310億918万 | -2.95% | 20.23 | 2.08 |
| 06/09 | 267 | 268 | 265 | 265 | 0% | 640,900 | 312億4499万 | -2.57% | 20.38 | 2.09 |
| 06/08 | 268 | 269 | 263 | 265 | -2.93% | 1,092,100 | 312億4499万 | -2.57% | 20.38 | 2.09 |
| 06/05 | 268 | 277 | 268 | 273 | +0.74% | 895,200 | 321億8824万 | -0.36% | 21 | 2.15 |
| 06/04 | 270 | 272 | 268 | 271 | +0.37% | 526,600 | 319億5243万 | -1.09% | 20.84 | 2.14 |
| 06/03 | 269 | 273 | 263 | 270 | -0.37% | 761,700 | 318億3452万 | -1.82% | 20.77 | 2.13 |
| 06/02 | 269 | 273 | 266 | 271 | -0.37% | 596,200 | 319億5243万 | -1.81% | 20.84 | 2.14 |
| 06/01 | 273 | 273 | 265 | 272 | +0.74% | 718,500 | 320億7033万 | -1.81% | 20.92 | 2.15 |
| 05/29 | 269 | 278 | 269 | 270 | +0.37% | 850,600 | 318億3452万 | -2.88% | 20.77 | 2.13 |
| 05/28 | 274 | 274 | 266 | 269 | -1.1% | 397,700 | 317億1662万 | -3.58% | 20.69 | 2.12 |
| 05/27 | 269 | 273 | 266 | 272 | +2.26% | 415,800 | 320億7033万 | -2.86% | 20.92 | 2.15 |
| 05/26 | 273 | 273 | 266 | 266 | -1.12% | 467,000 | 313億6290万 | -5.67% | 20.46 | 2.1 |
| 05/25 | 274 | 275 | 265 | 269 | -2.18% | 686,400 | 317億1662万 | -4.95% | 20.69 | 2.12 |
| 05/22 | 265 | 277 | 265 | 275 | +3.77% | 1,259,600 | 324億2405万 | -3.17% | 21.15 | 2.17 |
| 05/21 | 262 | 267 | 262 | 265 | +1.15% | 496,000 | 312億4499万 | -7.02% | 20.38 | 2.09 |
| 05/20 | 264 | 264 | 259 | 262 | -0.76% | 943,400 | 308億9128万 | -8.39% | 20.15 | 2.07 |
| 05/19 | 263 | 266 | 259 | 264 | +3.13% | 1,132,700 | 311億2709万 | -8.33% | 20.3 | 2.08 |
| 05/18 | 267 | 268 | 255 | 256 | -2.66% | 2,247,000 | 301億8384万 | -11.42% | 19.69 | 2.02 |
| 05/15 | 267 | 269 | 263 | 263 | -1.5% | 2,073,900 | 310億918万 | -9.62% | 20.23 | 2.08 |
| 05/14 | 266 | 270 | 264 | 267 | 0% | 2,122,700 | 314億8081万 | -8.56% | 20.53 | 2.11 |
| 05/13 | 278 | 280 | 267 | 267 | -5.99% | 3,993,400 | 314億8081万 | -8.87% | 20.53 | 2.11 |
| 05/12 | 293 | 293 | 282 | 284 | -2.41% | 2,421,400 | 334億8520万 | -3.4% | 21.84 | 2.24 |
| 05/11 | 293 | 293 | 289 | 291 | 0% | 774,900 | 343億1054万 | -1.02% | 22.38 | 2.3 |
| 05/08 | 288 | 293 | 286 | 291 | +2.11% | 1,497,400 | 343億1054万 | -1.02% | 22.38 | 2.3 |
| 05/07 | 288 | 290 | 284 | 285 | -1.04% | 1,250,600 | 336億311万 | -2.73% | 21.92 | 2.25 |
| 05/01 | 286 | 291 | 285 | 288 | +0.7% | 1,211,100 | 339億5682万 | -1.71% | 22.15 | 2.27 |
| 04/30 | 288 | 289 | 284 | 286 | -2.05% | 1,497,500 | 337億2101万 | -2.39% | 22 | 2.26 |
| 04/28 | 288 | 293 | 286 | 292 | +1.39% | 786,600 | 344億2845万 | -0.34% | 22.46 | 2.3 |
| 04/27 | 286 | 291 | 286 | 288 | -0.69% | 741,400 | 339億5682万 | -1.71% | 22.15 | 2.27 |
| 04/24 | 289 | 293 | 287 | 290 | -0.68% | 511,100 | 341億9264万 | -0.68% | 22.3 | 2.29 |
| 04/23 | 295 | 296 | 289 | 292 | -1.02% | 594,300 | 344億2845万 | 0% | 22.46 | 2.3 |
| 04/22 | 293 | 296 | 292 | 295 | 0% | 374,300 | 347億8216万 | +1.03% | 22.69 | 2.33 |
| 04/21 | 299 | 301 | 294 | 295 | -1.34% | 476,400 | 347億8216万 | +1.03% | 22.69 | 2.33 |
| 04/20 | 303 | 305 | 297 | 299 | -2.29% | 776,900 | 352億5379万 | +2.05% | 23 | 2.36 |
| 04/17 | 308 | 311 | 304 | 306 | +0.33% | 701,100 | 360億7913万 | +4.44% | 23.53 | 2.41 |
| 04/16 | 307 | 310 | 305 | 305 | +0.99% | 704,800 | 359億6122万 | +4.1% | 23.46 | 2.41 |
| 04/15 | 300 | 305 | 298 | 302 | +2.03% | 799,100 | 356億750万 | +2.72% | 23.23 | 2.38 |
| 04/14 | 299 | 300 | 295 | 296 | -0.34% | 288,000 | 349億7万 | +0.68% | 22.76 | 2.34 |
| 04/13 | 292 | 298 | 291 | 297 | +1.02% | 386,000 | 350億1798万 | +0.68% | 22.84 | 2.34 |
| 04/10 | 297 | 298 | 294 | 294 | -1.67% | 761,200 | 346億6426万 | -0.68% | 22.61 | 2.32 |
| 04/09 | 303 | 304 | 298 | 299 | -2.29% | 1,096,900 | 352億5379万 | +1.01% | 23 | 2.36 |
| 04/08 | 301 | 306 | 299 | 306 | +3.73% | 1,101,600 | 360億7913万 | +3.73% | 23.53 | 2.41 |
| 04/07 | 295 | 302 | 293 | 295 | +1.03% | 576,100 | 347億8216万 | 0% | 22.69 | 2.33 |
| 04/06 | 289 | 293 | 289 | 292 | +1.04% | 438,800 | 344億2845万 | -1.35% | 22.46 | 2.3 |
| 04/03 | 292 | 292 | 287 | 289 | +1.05% | 439,600 | 340億7473万 | -2.69% | 22.23 | 2.28 |
| 04/02 | 295 | 297 | 286 | 286 | -2.72% | 1,042,200 | 337億2101万 | -4.03% | 22 | 2.26 |
| 04/01 | 287 | 294 | 285 | 294 | +4.63% | 1,204,000 | 346億6426万 | -1.34% | 22.61 | 2.32 |
| 03/31 | 277 | 284 | 277 | 281 | +1.08% | 911,900 | 331億3148万 | -5.7% | 21.61 | 2.22 |
| 03/30 | 276 | 280 | 274 | 278 | -3.81% | 1,206,600 | 327億7777万 | -7.02% | 21.38 | 2.19 |
| 03/27 | 282 | 290 | 282 | 289 | +2.12% | 846,000 | 340億7473万 | -3.67% | 22.23 | 2.28 |
| 03/26 | 285 | 286 | 281 | 283 | -1.39% | 724,100 | 333億6730万 | -5.98% | 21.76 | 2.23 |
| 03/25 | 282 | 288 | 282 | 287 | +2.14% | 630,200 | 338億3892万 | -4.97% | 22.07 | 2.26 |
| 03/24 | 283 | 283 | 276 | 281 | +2.18% | 818,300 | 331億3148万 | -7.57% | 21.61 | 2.22 |
| 03/23 | 274 | 279 | 271 | 275 | -4.51% | 2,613,400 | 324億2405万 | -9.84% | 21.15 | 2.17 |
| 03/19 | 295 | 298 | 288 | 288 | -4% | 1,085,800 | 339億5682万 | -6.19% | 22.15 | 2.27 |
| 03/18 | 297 | 302 | 296 | 300 | +1.69% | 613,400 | 353億7169万 | -2.6% | 23.07 | 2.37 |
| 03/17 | 299 | 301 | 294 | 295 | -0.34% | 980,600 | 347億8216万 | -4.53% | 22.69 | 2.33 |
| 03/16 | 302 | 303 | 296 | 296 | -2.31% | 747,800 | 349億7万 | -4.52% | 22.76 | 2.34 |
| 03/13 | 304 | 309 | 302 | 303 | -2.26% | 1,055,300 | 357億2541万 | -2.57% | 23.3 | 2.39 |
| 03/12 | 320 | 321 | 310 | 310 | -4.32% | 1,106,000 | 365億5075万 | -0.64% | 23.84 | 2.45 |
| 03/11 | 321 | 326 | 319 | 324 | +1.89% | 1,225,200 | 382億143万 | +3.85% | 24.92 | 2.56 |
| 03/10 | 317 | 319 | 311 | 318 | +2.25% | 1,129,000 | 374億9399万 | +1.92% | 24.46 | 2.51 |
| 03/09 | 303 | 313 | 300 | 311 | -1.27% | 1,763,300 | 366億6865万 | -0.64% | 23.92 | 2.45 |
| 03/06 | 299 | 316 | 299 | 315 | +4.65% | 1,427,900 | 371億4028万 | +0.64% | 24.23 | 2.49 |
| 03/05 | 298 | 304 | 297 | 301 | +3.79% | 1,645,000 | 354億8960万 | -4.14% | 23.15 | 2.38 |
| 03/04 | 295 | 296 | 284 | 290 | -3.65% | 2,622,300 | 341億9264万 | -7.94% | 22.3 | 2.29 |
| 03/03 | 312 | 313 | 299 | 301 | -2.27% | 1,383,900 | 354億8960万 | -4.75% | 23.15 | 2.38 |
| 03/02 | 313 | 317 | 307 | 308 | -3.14% | 1,286,700 | 363億1494万 | -3.14% | 23.69 | 2.43 |
| 02/27 | 311 | 319 | 310 | 318 | +1.6% | 1,415,400 | 374億9399万 | 0% | 24.46 | 2.51 |
| 02/26 | 302 | 313 | 302 | 313 | +3.64% | 1,266,900 | 369億447万 | -1.88% | 24.07 | 2.47 |
| 02/25 | 298 | 306 | 297 | 302 | +2.72% | 1,538,000 | 356億750万 | -5.33% | 23.23 | 2.38 |
| 02/24 | 299 | 301 | 293 | 294 | -2.65% | 1,643,400 | 346億6426万 | -8.13% | 22.61 | 2.32 |
| 02/20 | 297 | 303 | 296 | 302 | +0.67% | 1,616,300 | 355億8999万 | -6.21% | 23.23 | 2.38 |
| 02/19 | 310 | 310 | 299 | 300 | -2.6% | 2,434,900 | 353億5429万 | -7.12% | 23.07 | 2.37 |
| 02/18 | 315 | 316 | 308 | 308 | -0.96% | 1,203,900 | 362億9707万 | -4.94% | 23.69 | 2.43 |
| 02/17 | 331 | 332 | 310 | 311 | -6.89% | 3,119,800 | 366億5062万 | -4.31% | 23.92 | 2.45 |
| 02/16 | 316 | 340 | 316 | 334 | +6.37% | 3,402,800 | 393億6111万 | +2.77% | 25.69 | 2.64 |
| 02/13 | 322 | 326 | 307 | 314 | 0% | 3,128,400 | 370億416万 | -3.68% | 24.15 | 2.48 |
| 02/12 | 323 | 323 | 314 | 314 | -2.79% | 2,320,700 | 370億416万 | -3.68% | 24.15 | 2.48 |
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 12月期 | 393 1,967 12/2 | 234 1,169 10/30 | 30,443,500 6,088,700 10/25 | 401億3034万 | 226億1383万 | 358億2621万 12/30 |
| 2020年 12月期 | 3,448 17,240 10/8 | 155 774 3/13 | 21,921,000 4,384,200 10/8 | 3525億628万 | 158億121万 | 2141億2854万 12/30 |
| 2021年 12月期 | 2,900 14,500 1/25 | 592 12/20 | 20,891,500 4,178,300 1/21 | 3181億2130万 | 658億2018万 | 686億8446万 12/30 |
| 2022年 12月期 | 648 1/4 | 232 12/29 12/28 | 24,554,100 5/18 | 722億2138万 | 261億5056万 | 268億1714万 12/30 |
| 2023年 12月期 | 386 9/4 | 222 12/26 | 26,071,100 8/7 | 441億2822万 | 255億7391万 | 281億341万 12/29 |
| 2024年 12月期 | 372 2/9 | 190 8/5 | 21,347,900 2/9 | 428億5359万 | 219億8197万 | 378億1376万 12/30 |
| 2025年 12月期 | 538 3/13 3/12 | 298 1/23 | 52,927,200 3/11 | 626億1598万 | 346億8320万 | 367億1572万 12/30 |
| 最新 | 289 2026/7/9 | 552,100 | 340億7473万 | |||
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。
