ベース（4481）の時価総額の推移
- 2019年12月30日
- 240億1314万
- 2020年12月30日
- 549億1373万
- 2021年12月30日
- 385億1651万
- 2022年12月30日
- 634億3395万
- 2023年12月29日
- 692億6099万
- 2024年12月30日
- 531億2472万
- 2025年12月30日
- 581億3034万
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,260 | 3,315 | 3,260 | 3,285 | +0.46% | 124,900 | 617億7902万 | +3.99% | 13.07 | 3.93 |
| 08/13 | 3,230 | 3,270 | 3,215 | 3,270 | +1.08% | 88,400 | 614億9692万 | +3.78% | 13.01 | 3.91 |
| 08/12 | 3,205 | 3,245 | 3,185 | 3,235 | +2.21% | 57,500 | 608億3870万 | +2.89% | 12.87 | 3.87 |
| 08/10 | 3,190 | 3,210 | 3,155 | 3,165 | +0.16% | 92,800 | 595億2225万 | +0.96% | 12.59 | 3.79 |
| 08/07 | 3,150 | 3,180 | 3,135 | 3,160 | +0.96% | 51,100 | 594億2822万 | +1.06% | 12.57 | 3.78 |
| 08/06 | 3,110 | 3,145 | 3,095 | 3,130 | +0.32% | 51,400 | 588億6403万 | +0.42% | 12.45 | 3.75 |
| 08/05 | 3,145 | 3,150 | 3,105 | 3,120 | -0.32% | 63,100 | 586億7596万 | +0.42% | 12.41 | 3.73 |
| 08/04 | 3,170 | 3,180 | 3,120 | 3,130 | -0.63% | 56,300 | 588億6403万 | +1.1% | 12.45 | 3.75 |
| 08/03 | 3,215 | 3,215 | 3,105 | 3,150 | -2.02% | 83,900 | 592億4016万 | +2.07% | 12.53 | 3.77 |
| 07/31 | 3,285 | 3,290 | 3,210 | 3,215 | -1.83% | 68,100 | 604億6257万 | +4.59% | 12.79 | 3.85 |
| 07/30 | 3,275 | 3,290 | 3,230 | 3,275 | +0.46% | 95,500 | 615億9096万 | +7.03% | 13.03 | 3.92 |
| 07/29 | 3,210 | 3,285 | 3,185 | 3,260 | +1.88% | 133,200 | 613億886万 | +7.13% | 12.97 | 3.9 |
| 07/28 | 3,200 | 3,210 | 3,175 | 3,200 | +0.16% | 82,300 | 601億8048万 | +5.75% | 12.73 | 3.83 |
| 07/27 | 3,115 | 3,195 | 3,115 | 3,195 | +3.23% | 145,600 | 600億8644万 | +6.04% | 12.71 | 3.82 |
| 07/24 | 3,075 | 3,110 | 3,055 | 3,095 | +0.65% | 50,900 | 582億580万 | +3.2% | 12.31 | 3.7 |
| 07/23 | 3,070 | 3,095 | 3,060 | 3,075 | -0.32% | 80,100 | 578億2968万 | +2.81% | 12.23 | 3.68 |
| 07/22 | 3,115 | 3,120 | 3,070 | 3,085 | -0.96% | 97,500 | 580億1774万 | +3.42% | 12.27 | 3.69 |
| 07/21 | 3,130 | 3,165 | 3,115 | 3,115 | +0.32% | 61,100 | 585億8193万 | +4.74% | 12.39 | 3.73 |
| 07/17 | 3,110 | 3,145 | 3,085 | 3,105 | -0.16% | 124,300 | 583億9387万 | +4.76% | 12.35 | 3.72 |
| 07/16 | 3,140 | 3,170 | 3,110 | 3,110 | -0.96% | 75,700 | 584億8790万 | +5.28% | 12.37 | 3.72 |
| 07/15 | 3,140 | 3,145 | 3,100 | 3,140 | +0.16% | 68,600 | 590億5209万 | +6.62% | 12.49 | 3.76 |
| 07/14 | 3,145 | 3,165 | 3,115 | 3,135 | -0.79% | 113,000 | 589億5806万 | +6.74% | 12.47 | 3.75 |
| 07/13 | 3,105 | 3,165 | 3,095 | 3,160 | +1.77% | 144,100 | 594億2822万 | +7.85% | 12.57 | 3.78 |
| 07/10 | 3,095 | 3,115 | 3,075 | 3,105 | +1.14% | 100,200 | 583億9387万 | +6.26% | 12.35 | 3.72 |
| 07/09 | 3,085 | 3,105 | 3,060 | 3,070 | -0.49% | 88,400 | 577億3564万 | +5.21% | 12.21 | 3.67 |
| 07/08 | 3,085 | 3,115 | 3,065 | 3,085 | +0.16% | 117,100 | 580億1774万 | +5.83% | 12.27 | 3.69 |
| 07/07 | 3,040 | 3,090 | 3,015 | 3,080 | +1.82% | 123,200 | 579億2371万 | +5.7% | 12.25 | 3.69 |
| 07/06 | 2,988 | 3,045 | 2,979 | 3,025 | +2.09% | 166,900 | 568億8936万 | +3.81% | 12.03 | 3.62 |
| 07/03 | 2,940 | 2,969 | 2,916 | 2,963 | +1.93% | 199,500 | 557億2336万 | +1.54% | 11.79 | 3.55 |
| 07/02 | 2,876 | 2,920 | 2,865 | 2,907 | +1.43% | 220,200 | 546億7020万 | -0.55% | 11.56 | 3.48 |
| 07/01 | 2,870 | 2,880 | 2,854 | 2,866 | +0.07% | 96,700 | 538億9914万 | -2.18% | 11.4 | 3.43 |
| 06/30 | 2,856 | 2,876 | 2,848 | 2,864 | +0.03% | 113,900 | 538億6152万 | -2.49% | 11.39 | 3.42 |
| 06/29 | 2,830 | 2,863 | 2,817 | 2,863 | -0.07% | 360,800 | 538億4272万 | -2.78% | 11.39 | 3.42 |
| 06/26 | 2,855 | 2,876 | 2,847 | 2,865 | +0.39% | 312,100 | 538億8033万 | -2.95% | 11.4 | 3.43 |
| 06/25 | 2,862 | 2,868 | 2,851 | 2,854 | +0.14% | 157,300 | 536億7346万 | -3.65% | 11.35 | 3.41 |
| 06/24 | 2,851 | 2,883 | 2,847 | 2,850 | +0.39% | 161,000 | 535億9824万 | -4.14% | 11.34 | 3.41 |
| 06/23 | 2,873 | 2,873 | 2,839 | 2,839 | -1.22% | 260,600 | 533億9136万 | -4.8% | 11.29 | 3.39 |
| 06/22 | 2,866 | 2,891 | 2,853 | 2,874 | +0.95% | 164,400 | 540億4959万 | -4.04% | 11.43 | 3.44 |
| 06/19 | 2,898 | 2,898 | 2,847 | 2,847 | -1.93% | 316,300 | 535億4182万 | -5.16% | 11.32 | 3.4 |
| 06/18 | 2,888 | 2,914 | 2,863 | 2,903 | +1.33% | 157,500 | 545億9497万 | -3.68% | 11.55 | 3.47 |
| 06/17 | 2,850 | 2,888 | 2,845 | 2,865 | +0.42% | 154,800 | 538億8033万 | -5.26% | 11.4 | 3.43 |
| 06/16 | 2,871 | 2,871 | 2,834 | 2,853 | -0.94% | 197,800 | 536億5465万 | -6.09% | 11.35 | 3.41 |
| 06/15 | 2,879 | 2,893 | 2,867 | 2,880 | +1.27% | 164,400 | 541億6243万 | -5.67% | 11.46 | 3.44 |
| 06/12 | 2,900 | 2,904 | 2,843 | 2,844 | -1.56% | 349,300 | 534億8540万 | -7.27% | 11.31 | 3.4 |
| 06/11 | 2,940 | 2,940 | 2,879 | 2,889 | -1.97% | 237,300 | 543億3168万 | -6.26% | 11.49 | 3.45 |
| 06/10 | 2,944 | 2,956 | 2,910 | 2,947 | +0.17% | 167,700 | 554億2246万 | -4.75% | 11.72 | 3.52 |
| 06/09 | 2,990 | 2,993 | 2,938 | 2,942 | -1.01% | 209,500 | 553億2842万 | -5.19% | 11.7 | 3.52 |
| 06/08 | 2,991 | 3,005 | 2,966 | 2,972 | -1.43% | 180,000 | 558億9262万 | -4.56% | 11.82 | 3.55 |
| 06/05 | 2,999 | 3,050 | 2,999 | 3,015 | +0.9% | 84,600 | 567億129万 | -3.49% | 11.99 | 3.61 |
| 06/04 | 3,035 | 3,035 | 2,980 | 2,988 | -1.87% | 209,600 | 561億9352万 | -4.54% | 11.88 | 3.57 |
| 06/03 | 3,090 | 3,115 | 3,045 | 3,045 | -1.77% | 128,500 | 572億6548万 | -2.99% | 12.11 | 3.64 |
| 06/02 | 3,105 | 3,115 | 3,055 | 3,100 | -0.48% | 120,600 | 582億9984万 | -1.52% | 12.33 | 3.71 |
| 06/01 | 3,125 | 3,140 | 3,100 | 3,115 | +0.48% | 74,200 | 585億8193万 | -1.36% | 12.39 | 3.72 |
| 05/29 | 3,080 | 3,140 | 3,065 | 3,100 | +1.14% | 91,100 | 582億9984万 | -2.15% | 12.33 | 3.71 |
| 05/28 | 3,060 | 3,080 | 3,035 | 3,065 | +0.33% | 107,900 | 576億4161万 | -3.62% | 12.19 | 3.67 |
| 05/27 | 3,040 | 3,055 | 3,030 | 3,055 | +0.16% | 77,700 | 574億5355万 | -4.35% | 12.15 | 3.65 |
| 05/26 | 3,055 | 3,070 | 3,040 | 3,050 | 0% | 58,800 | 573億5952万 | -4.93% | 12.13 | 3.65 |
| 05/25 | 3,125 | 3,125 | 3,035 | 3,050 | -1.93% | 116,000 | 573億5952万 | -5.31% | 12.13 | 3.65 |
| 05/22 | 3,125 | 3,140 | 3,100 | 3,110 | -0.8% | 60,900 | 584億8790万 | -3.74% | 12.37 | 3.72 |
| 05/21 | 3,110 | 3,145 | 3,090 | 3,135 | +1.95% | 62,600 | 589億5806万 | -3.21% | 12.47 | 3.75 |
| 05/20 | 3,150 | 3,150 | 3,040 | 3,075 | -2.54% | 121,000 | 578億2968万 | -5.24% | 12.23 | 3.68 |
| 05/19 | 3,125 | 3,160 | 3,095 | 3,155 | +3.1% | 110,600 | 593億3419万 | -3.1% | 12.55 | 3.77 |
| 05/18 | 3,145 | 3,145 | 3,015 | 3,060 | -2.39% | 252,700 | 575億4758万 | -6.31% | 12.17 | 3.66 |
| 05/15 | 3,170 | 3,185 | 3,130 | 3,135 | -0.79% | 97,000 | 589億5806万 | -4.33% | 12.47 | 3.75 |
| 05/14 | 3,210 | 3,210 | 3,140 | 3,160 | -1.56% | 96,000 | 594億2822万 | -3.83% | 12.57 | 3.78 |
| 05/13 | 3,210 | 3,225 | 3,195 | 3,210 | -0.31% | 63,300 | 603億6854万 | -2.49% | 12.77 | 3.84 |
| 05/12 | 3,245 | 3,245 | 3,215 | 3,220 | -0.62% | 55,000 | 605億5660万 | -2.25% | 12.81 | 3.85 |
| 05/11 | 3,230 | 3,255 | 3,225 | 3,240 | +0.62% | 55,400 | 609億3273万 | -1.7% | 12.89 | 3.87 |
| 05/08 | 3,205 | 3,250 | 3,200 | 3,220 | +0.94% | 63,600 | 605億5660万 | -2.22% | 12.81 | 3.85 |
| 05/07 | 3,220 | 3,230 | 3,190 | 3,190 | +0.79% | 66,500 | 599億9241万 | -3.07% | 12.69 | 3.81 |
| 05/01 | 3,200 | 3,205 | 3,155 | 3,165 | -1.4% | 87,600 | 595億2225万 | -3.89% | 12.59 | 3.78 |
| 04/30 | 3,210 | 3,250 | 3,180 | 3,210 | -0.31% | 85,000 | 603億6854万 | -2.49% | 12.77 | 3.84 |
| 04/28 | 3,195 | 3,220 | 3,175 | 3,220 | +1.42% | 73,500 | 605億5660万 | -2.19% | 12.81 | 3.85 |
| 04/27 | 3,220 | 3,230 | 3,165 | 3,175 | -1.55% | 136,400 | 597億1032万 | -3.47% | 12.63 | 3.8 |
| 04/24 | 3,265 | 3,275 | 3,225 | 3,225 | -1.23% | 53,900 | 606億5064万 | -1.8% | 12.83 | 3.86 |
| 04/23 | 3,360 | 3,360 | 3,255 | 3,265 | -2.25% | 73,800 | 614億289万 | -0.52% | 12.99 | 3.9 |
| 04/22 | 3,370 | 3,385 | 3,340 | 3,340 | -0.89% | 44,700 | 628億1337万 | +1.74% | 13.28 | 3.99 |
| 04/21 | 3,410 | 3,420 | 3,370 | 3,370 | -0.88% | 34,600 | 633億7756万 | +2.78% | 13.4 | 4.03 |
| 04/20 | 3,450 | 3,450 | 3,390 | 3,400 | -0.58% | 55,300 | 639億4176万 | +3.82% | 13.52 | 4.07 |
| 04/17 | 3,380 | 3,425 | 3,380 | 3,420 | +0.74% | 57,400 | 643億1788万 | +4.59% | 13.6 | 4.09 |
| 04/16 | 3,390 | 3,430 | 3,380 | 3,395 | +0.74% | 86,100 | 638億4772万 | +3.98% | 13.5 | 4.06 |
| 04/15 | 3,340 | 3,390 | 3,340 | 3,370 | +1.81% | 58,300 | 633億7756万 | +3.28% | 13.4 | 4.03 |
| 04/14 | 3,330 | 3,350 | 3,295 | 3,310 | +0.3% | 36,300 | 622億4918万 | +1.47% | 13.17 | 3.96 |
| 04/13 | 3,300 | 3,315 | 3,265 | 3,300 | 0% | 54,100 | 620億6112万 | +1.16% | 13.13 | 3.95 |
| 04/10 | 3,350 | 3,355 | 3,300 | 3,300 | -1.35% | 78,300 | 620億6112万 | +1.1% | 13.13 | 3.95 |
| 04/09 | 3,410 | 3,410 | 3,335 | 3,345 | -1.62% | 96,200 | 629億740万 | +2.48% | 13.3 | 4 |
| 04/08 | 3,390 | 3,405 | 3,380 | 3,400 | +1.49% | 71,100 | 639億4176万 | +4.33% | 13.52 | 4.07 |
| 04/07 | 3,345 | 3,375 | 3,330 | 3,350 | +0.15% | 41,700 | 630億144万 | +2.95% | 13.32 | 4.01 |
| 04/06 | 3,345 | 3,355 | 3,325 | 3,345 | +1.06% | 55,000 | 629億740万 | +2.76% | 13.3 | 4 |
| 04/03 | 3,285 | 3,345 | 3,285 | 3,310 | +1.07% | 68,700 | 622億4918万 | +1.69% | 13.17 | 3.96 |
| 04/02 | 3,285 | 3,360 | 3,250 | 3,275 | +0.31% | 98,000 | 615億9096万 | +0.65% | 13.03 | 3.92 |
| 04/01 | 3,215 | 3,270 | 3,210 | 3,265 | +3% | 95,900 | 614億289万 | +0.4% | 12.99 | 3.9 |
| 03/31 | 3,180 | 3,215 | 3,150 | 3,170 | 0% | 100,000 | 596億1628万 | -2.43% | 12.61 | 4.05 |
| 03/30 | 3,130 | 3,170 | 3,115 | 3,170 | -1.71% | 97,600 | 596億1628万 | -2.49% | 12.61 | 4.05 |
| 03/27 | 3,155 | 3,240 | 3,155 | 3,225 | +2.22% | 95,900 | 606億5064万 | -0.83% | 12.83 | 4.12 |
| 03/26 | 3,190 | 3,190 | 3,130 | 3,155 | -1.25% | 69,000 | 593億3419万 | -2.98% | 12.55 | 4.03 |
| 03/25 | 3,155 | 3,195 | 3,150 | 3,195 | +1.43% | 42,700 | 600億8644万 | -1.78% | 12.71 | 4.08 |
| 03/24 | 3,125 | 3,160 | 3,105 | 3,150 | +3.11% | 62,800 | 592億4016万 | -3.23% | 12.53 | 4.03 |
| 03/23 | 3,120 | 3,120 | 3,055 | 3,055 | -3.63% | 127,100 | 574億5355万 | -5.91% | 12.15 | 3.9 |
| 03/19 | 3,250 | 3,260 | 3,170 | 3,170 | -3.5% | 166,700 | 596億1628万 | -2.34% | 12.61 | 4.05 |
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 | 1,548 9,290 12/16 | 1,155 6,930 12/17 | 6,100,800 1,016,800 12/16 | 270億8964万 | 202億788万 | 240億1314万 12/30 |
| 2020年 12月期 | 3,865 7,730 10/12 | 975 5,850 3/23 | 870,600 145,100 2/18 | 689億8097万 | 173億1717万 | 549億1373万 12/30 |
| 2021年 12月期 | 3,360 6,720 4/19 | 1,883 3,765 12/20 | 631,800 315,900 3/19 | 600億422万 | 338億141万 | 385億1651万 12/30 |
| 2022年 12月期 | 4,400 11/1 | 1,853 3,705 1/28 | 676,700 11/25 | 798億7584万 | 332億6497万 | 634億3395万 12/30 |
| 2023年 12月期 | 6,240 5/8 | 3,155 12/7 | 570,100 12/4 | 1134億3571万 | 578億3115万 | 692億6099万 12/29 |
| 2024年 12月期 | 3,750 2/20 | 2,191 8/5 | 434,400 8/15 | 703億8900万 | 411億4960万 | 531億2472万 12/30 |
| 2025年 12月期 | 3,820 8/15 | 2,470 4/7 | 241,400 2/17 | 718億1294万 | 464億1920万 | 581億3034万 12/30 |
| 最新 | 3,285 2026/8/14 | 124,900 | 618億1450万 | |||
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。
