ビザスク（4490）の時価総額の推移
- 2021年2月26日
- 339億7099万
- 2022年2月28日
- 307億8812万
- 2023年2月28日
- 150億2448万
- 2024年2月29日
- 85億1441万
- 2025年2月28日
- 103億9410万
- 2026年2月27日
- 50億7690万
2025/11/17～2026/04/15
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 | ||||||||||
| 04/15 | 688 | 688 | 688 | 688 | +17.01% | 20,500 | 63億7762万 | +30.06% | 8.5 | 3.67 |
| 04/14 | 524 | 588 | 524 | 588 | +11.57% | 54,200 | 54億5064万 | +12.21% | 7.27 | 3.13 |
| 04/13 | 515 | 536 | 515 | 527 | +0.38% | 14,600 | 48億8518万 | +0.96% | 6.51 | 2.81 |
| 04/10 | 536 | 536 | 516 | 525 | -2.05% | 13,700 | 48億6664万 | +0.38% | 6.49 | 2.8 |
| 04/09 | 530 | 538 | 508 | 536 | +2.49% | 24,500 | 49億6861万 | +2.49% | 6.62 | 2.86 |
| 04/08 | 517 | 530 | 501 | 523 | +1.75% | 31,700 | 48億4810万 | 0% | 6.46 | 2.79 |
| 04/07 | 518 | 526 | 514 | 514 | -0.77% | 11,100 | 47億6467万 | -1.72% | 6.35 | 2.74 |
| 04/06 | 521 | 530 | 518 | 518 | -0.38% | 9,400 | 48億175万 | -1.15% | 6.4 | 2.76 |
| 04/03 | 517 | 530 | 516 | 520 | +0.78% | 13,100 | 48億2029万 | -0.95% | 6.43 | 2.77 |
| 04/02 | 530 | 535 | 513 | 516 | -2.64% | 8,600 | 47億8321万 | -1.9% | 6.38 | 2.75 |
| 04/01 | 505 | 530 | 502 | 530 | +6% | 11,900 | 49億1299万 | +0.57% | 6.55 | 2.82 |
| 03/31 | 499 | 502 | 491 | 500 | -1.19% | 18,100 | 46億3490万 | -5.3% | 6.18 | 2.66 |
| 03/30 | 501 | 506 | 486 | 506 | -0.39% | 22,900 | 46億9051万 | -4.53% | 6.25 | 2.7 |
| 03/27 | 494 | 518 | 494 | 508 | +3.25% | 11,600 | 47億905万 | -4.51% | 6.28 | 2.71 |
| 03/26 | 517 | 522 | 490 | 492 | -5.38% | 14,300 | 45億6074万 | -7.87% | 6.08 | 2.62 |
| 03/25 | 510 | 521 | 507 | 520 | +2.56% | 11,300 | 48億2029万 | -3.17% | 6.43 | 2.77 |
| 03/24 | 520 | 520 | 499 | 507 | -1.17% | 9,700 | 46億9978万 | -5.94% | 6.27 | 2.7 |
| 03/23 | 525 | 525 | 502 | 513 | -1.91% | 16,100 | 47億5540万 | -5.18% | 6.34 | 2.73 |
| 03/19 | 520 | 539 | 520 | 523 | +0.58% | 9,400 | 48億4810万 | -3.68% | 6.46 | 2.79 |
| 03/18 | 530 | 535 | 517 | 520 | -0.38% | 11,200 | 48億2029万 | -4.59% | 6.43 | 2.77 |
| 03/17 | 521 | 530 | 520 | 522 | +1.16% | 9,200 | 48億3606万 | -4.4% | 6.45 | 2.78 |
| 03/16 | 518 | 531 | 507 | 516 | -2.27% | 18,600 | 47億8048万 | -5.67% | 6.38 | 2.75 |
| 03/13 | 545 | 545 | 525 | 528 | -3.12% | 5,400 | 48億9165万 | -3.65% | 6.53 | 2.81 |
| 03/12 | 540 | 548 | 526 | 545 | -0.55% | 13,900 | 50億4915万 | -0.73% | 6.74 | 2.9 |
| 03/11 | 551 | 564 | 543 | 548 | 0% | 17,200 | 50億7694万 | -0.36% | 6.77 | 2.92 |
| 03/10 | 541 | 548 | 526 | 548 | -0.36% | 22,600 | 50億7694万 | -0.36% | 6.77 | 2.92 |
| 03/09 | 537 | 550 | 513 | 550 | +0.18% | 20,000 | 50億9547万 | -0.36% | 6.8 | 2.93 |
| 03/06 | 524 | 549 | 524 | 549 | +2.81% | 11,300 | 50億8621万 | -0.9% | 6.79 | 2.93 |
| 03/05 | 508 | 536 | 508 | 534 | +3.09% | 41,600 | 49億4724万 | -4.13% | 6.6 | 2.85 |
| 03/04 | 509 | 523 | 488 | 518 | -1.52% | 61,100 | 47億9901万 | -7.66% | 6.4 | 2.76 |
| 03/03 | 533 | 535 | 522 | 526 | -2.23% | 17,200 | 48億7312万 | -7.07% | 6.5 | 2.8 |
| 03/02 | 538 | 543 | 530 | 538 | -1.82% | 13,700 | 49億8430万 | -5.45% | 6.65 | 2.87 |
| 02/27 | 545 | 560 | 545 | 548 | -0.36% | 18,200 | 50億7694万 | -4.2% | 5.7 | 2.92 |
| 02/26 | 546 | 553 | 545 | 550 | +0.92% | 14,900 | 50億9547万 | -4.18% | 5.72 | 2.93 |
| 02/25 | 546 | 557 | 544 | 545 | -0.55% | 14,800 | 50億4915万 | -5.55% | 5.67 | 2.9 |
| 02/24 | 559 | 559 | 546 | 548 | -1.08% | 39,200 | 50億7694万 | -5.52% | 5.7 | 2.92 |
| 02/20 | 538 | 554 | 538 | 554 | +2.21% | 26,900 | 51億3225万 | -4.65% | 5.76 | 2.95 |
| 02/19 | 558 | 564 | 522 | 542 | -2.87% | 147,400 | 50億2108万 | -6.55% | 5.64 | 2.89 |
| 02/18 | 564 | 578 | 549 | 558 | -1.59% | 55,700 | 51億6931万 | -3.63% | 5.8 | 2.97 |
| 02/17 | 570 | 570 | 557 | 567 | -0.87% | 26,900 | 52億5268万 | -1.56% | 5.9 | 3.02 |
| 02/16 | 557 | 574 | 556 | 572 | +2.88% | 26,800 | 52億9900万 | -0.35% | 5.95 | 3.05 |
| 02/13 | 565 | 565 | 548 | 556 | -2.97% | 21,600 | 51億5078万 | -2.63% | 5.78 | 2.96 |
| 02/12 | 566 | 577 | 559 | 573 | +1.06% | 13,600 | 53億827万 | +0.7% | 5.96 | 3.05 |
| 02/10 | 538 | 567 | 538 | 567 | +5.59% | 25,700 | 52億5268万 | +0.18% | 5.9 | 3.02 |
| 02/09 | 557 | 566 | 537 | 537 | -2.01% | 49,700 | 49億7476万 | -4.45% | 5.58 | 2.86 |
| 02/06 | 532 | 550 | 521 | 548 | -1.97% | 28,100 | 50億7667万 | -1.97% | 5.7 | 2.92 |
| 02/05 | 554 | 562 | 548 | 559 | +0.9% | 24,900 | 51億7857万 | +0.36% | 5.81 | 2.98 |
| 02/04 | 560 | 563 | 550 | 554 | -1.95% | 26,200 | 51億3225万 | 0% | 5.76 | 2.95 |
| 02/03 | 552 | 569 | 552 | 565 | +1.8% | 44,200 | 52億3416万 | +2.36% | 5.87 | 3.01 |
| 02/02 | 580 | 580 | 552 | 555 | -5.29% | 49,400 | 51億4152万 | +1.28% | 5.77 | 2.96 |
| 01/30 | 592 | 597 | 578 | 586 | -0.51% | 24,800 | 54億2870万 | +7.72% | 6.09 | 3.12 |
| 01/29 | 625 | 625 | 569 | 589 | -5.76% | 72,600 | 54億5649万 | +9.28% | 6.12 | 3.14 |
| 01/28 | 644 | 644 | 625 | 625 | -2.8% | 38,300 | 57億9000万 | +17.26% | 6.5 | 3.33 |
| 01/27 | 649 | 655 | 637 | 643 | +0.47% | 49,400 | 59億5675万 | +22.24% | 6.69 | 3.43 |
| 01/26 | 638 | 655 | 626 | 640 | +4.07% | 105,200 | 59億2896万 | +23.55% | 6.65 | 3.41 |
| 01/23 | 613 | 630 | 597 | 615 | +1.99% | 44,800 | 56億9736万 | +20.35% | 6.39 | 3.28 |
| 01/22 | 598 | 608 | 590 | 603 | +0.84% | 28,900 | 55億8619万 | +19.17% | 6.27 | 3.21 |
| 01/21 | 596 | 616 | 593 | 598 | -2.76% | 41,200 | 55億3987万 | +19.6% | 6.22 | 3.19 |
| 01/20 | 629 | 629 | 601 | 615 | -2.23% | 78,800 | 56億9736万 | +24.24% | 6.39 | 3.28 |
| 01/19 | 571 | 637 | 570 | 629 | +10.16% | 209,700 | 58億2705万 | +28.63% | 6.54 | 3.35 |
| 01/16 | 540 | 587 | 535 | 571 | +6.93% | 116,300 | 52億8974万 | +18.46% | 5.94 | 3.04 |
| 01/15 | 535 | 556 | 519 | 534 | +3.49% | 144,100 | 49億4697万 | +11.95% | 5.55 | 2.84 |
| 01/14 | 493 | 526 | 483 | 516 | +4.24% | 121,900 | 47億8022万 | +8.86% | 5.36 | 2.75 |
| 01/13 | 503 | 503 | 492 | 495 | -0.8% | 19,800 | 45億8568万 | +5.1% | 5.15 | 2.64 |
| 01/09 | 507 | 511 | 497 | 499 | -2.54% | 48,900 | 46億2273万 | +6.17% | 5.19 | 2.66 |
| 01/08 | 503 | 516 | 503 | 512 | +0.59% | 41,100 | 47億4316万 | +9.4% | 5.32 | 2.73 |
| 01/07 | 490 | 518 | 490 | 509 | +5.6% | 63,200 | 47億1537万 | +8.99% | 5.29 | 2.71 |
| 01/06 | 471 | 488 | 471 | 482 | +3.21% | 32,900 | 44億6524万 | +3.43% | 5.01 | 2.57 |
| 01/05 | 475 | 480 | 467 | 467 | -1.06% | 30,200 | 43億2628万 | +0.21% | 4.86 | 2.49 |
| 2025 | ||||||||||
| 12/30 | 483 | 483 | 472 | 472 | -3.08% | 27,400 | 43億7260万 | +1.07% | 4.91 | 2.51 |
| 12/29 | 497 | 497 | 480 | 487 | -1.42% | 32,800 | 45億1156万 | +4.28% | 5.06 | 2.59 |
| 12/26 | 493 | 498 | 485 | 494 | +0.2% | 62,400 | 45億7641万 | +5.56% | 5.14 | 2.63 |
| 12/25 | 474 | 498 | 473 | 493 | +4.89% | 81,300 | 45億6715万 | +5.34% | 5.13 | 2.63 |
| 12/24 | 457 | 470 | 457 | 470 | +1.73% | 33,700 | 43億5408万 | +0.43% | 4.89 | 2.5 |
| 12/23 | 450 | 464 | 450 | 462 | +2.21% | 25,700 | 42億7996万 | -1.49% | 4.8 | 2.46 |
| 12/22 | 448 | 462 | 448 | 452 | +1.35% | 40,200 | 41億8619万 | -4.24% | 4.7 | 2.41 |
| 12/19 | 453 | 460 | 446 | 446 | -1.76% | 44,200 | 41億3062万 | -6.3% | 4.64 | 2.38 |
| 12/18 | 447 | 456 | 447 | 454 | +1.57% | 25,600 | 42億472万 | -5.42% | 4.72 | 2.42 |
| 12/17 | 460 | 462 | 445 | 447 | -3.25% | 64,400 | 41億3989万 | -7.64% | 4.65 | 2.38 |
| 12/16 | 494 | 546 | 455 | 462 | -1.7% | 723,000 | 42億7881万 | -5.33% | 4.8 | 2.46 |
| 12/15 | 459 | 470 | 457 | 470 | +1.51% | 16,300 | 43億5290万 | -4.47% | 4.89 | 2.5 |
| 12/12 | 466 | 476 | 461 | 463 | -0.86% | 34,800 | 42億8807万 | -6.46% | 4.81 | 2.47 |
| 12/11 | 480 | 480 | 462 | 467 | -2.1% | 36,600 | 43億2512万 | -6.6% | 4.85 | 2.49 |
| 12/10 | 456 | 477 | 453 | 477 | +5.53% | 44,500 | 44億1773万 | -5.36% | 4.96 | 2.54 |
| 12/09 | 447 | 455 | 445 | 452 | +1.12% | 50,500 | 41億8619万 | -11.02% | 4.7 | 2.41 |
| 12/08 | 450 | 452 | 445 | 447 | -1.32% | 36,600 | 41億3989万 | -12.87% | 4.65 | 2.38 |
| 12/05 | 454 | 457 | 447 | 453 | +0.22% | 38,600 | 41億9545万 | -12.55% | 4.71 | 2.41 |
| 12/04 | 454 | 458 | 451 | 452 | -0.44% | 30,400 | 41億8619万 | -13.74% | 4.7 | 2.41 |
| 12/03 | 456 | 460 | 451 | 454 | -1.09% | 49,900 | 42億472万 | -14.34% | 4.72 | 2.42 |
| 12/02 | 472 | 473 | 458 | 459 | -3.16% | 55,300 | 42億5102万 | -14.37% | 4.77 | 2.44 |
| 12/01 | 483 | 486 | 474 | 474 | -2.27% | 72,800 | 43億8995万 | -12.55% | 4.93 | 2.52 |
| 11/28 | 488 | 502 | 484 | 485 | -1.02% | 37,000 | 44億9182万 | -11.33% | 5.04 | 3.4 |
| 11/27 | 486 | 492 | 483 | 490 | +0.2% | 30,900 | 45億3813万 | -11.07% | 5.09 | 3.44 |
| 11/26 | 480 | 489 | 474 | 489 | +1.03% | 46,600 | 45億2887万 | -12.05% | 5.08 | 3.43 |
| 11/25 | 494 | 494 | 483 | 484 | -2.02% | 37,900 | 44億8256万 | -13.73% | 5.03 | 3.4 |
| 11/21 | 488 | 495 | 487 | 494 | -0.4% | 38,300 | 45億7518万 | -12.87% | 5.13 | 3.47 |
| 11/20 | 495 | 500 | 490 | 496 | +0.2% | 49,900 | 45億9370万 | -13.44% | 5.16 | 3.48 |
| 11/19 | 505 | 509 | 495 | 495 | -2.94% | 47,300 | 45億8444万 | -14.95% | 5.15 | 3.47 |
| 11/18 | 511 | 519 | 507 | 510 | -1.16% | 34,300 | 47億2336万 | -13.56% | 5.3 | 3.58 |
| 11/17 | 544 | 548 | 514 | 516 | -6.86% | 67,100 | 47億7893万 | -13.71% | 5.36 | 3.62 |
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 | |
| 2021年 2月期 | 5,450 1/14 | 910 3/30 | 4,738,100 3/12 | 477億3682万 | 74億4835万 | 339億7099万 2/26 |
| 2022年 2月期 | 7,120 9/28 | 3,030 2/24 | 1,148,900 8/19 | 630億2090万 | 273億5741万 | 307億8812万 2/28 |
| 2023年 2月期 | 4,640 4/5 | 1,270 1/6 | 779,400 1/16 | 418億9386万 | 115億8373万 | 150億2448万 2/28 |
| 2024年 2月期 | 1,766 3/7 | 800 10/20 | 464,200 7/18 | 161億5466万 | 73億5336万 | 85億1441万 2/29 |
| 2025年 2月期 | 1,888 9/24 | 715 5/2 | 724,500 7/29 | 174億3813万 | 65億9004万 | 103億9410万 2/28 |
| 2026年 2月期 | 1,154 3/3 | 445 12/17 12/9 他2件 | 723,000 12/16 | 106億6619万 | 41億2136万 | 50億7690万 2/27 |
| 最新 | 688 2026/4/15 | 20,500 | 63億7762万 | |||
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。
