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
2026/02/27～2026/07/24
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 | ||||||||||
| 07/24 | 640 | 640 | 616 | 624 | -2.5% | 15,100 | 57億8435万 | +2.13% | 7.72 | 2.93 |
| 07/23 | 630 | 644 | 630 | 640 | +0.79% | 11,700 | 59億3267万 | +4.75% | 7.92 | 3.01 |
| 07/22 | 657 | 665 | 631 | 635 | -4.8% | 27,000 | 58億8632万 | +4.27% | 7.86 | 2.98 |
| 07/21 | 656 | 677 | 656 | 667 | +1.68% | 25,400 | 61億8295万 | +9.88% | 8.26 | 3.13 |
| 07/17 | 655 | 662 | 622 | 656 | -0.91% | 76,400 | 60億8098万 | +8.61% | 8.12 | 3.08 |
| 07/16 | 689 | 719 | 662 | 662 | +6.95% | 271,800 | 61億3660万 | +10.33% | 8.2 | 3.11 |
| 07/15 | 619 | 627 | 609 | 619 | -0.32% | 33,400 | 57億3800万 | +3.69% | 7.66 | 2.91 |
| 07/14 | 606 | 625 | 600 | 621 | +0.81% | 21,500 | 57億5654万 | +4.37% | 7.69 | 2.92 |
| 07/13 | 615 | 634 | 615 | 616 | +0.16% | 18,300 | 57億1019万 | +3.53% | 7.63 | 2.89 |
| 07/10 | 595 | 619 | 595 | 615 | +2.33% | 16,200 | 57億92万 | +3.54% | 7.61 | 2.89 |
| 07/09 | 586 | 617 | 586 | 601 | +1.52% | 17,000 | 55億7114万 | +1.35% | 7.44 | 2.82 |
| 07/08 | 596 | 606 | 587 | 592 | -1.17% | 10,200 | 54億8772万 | -0.17% | 7.33 | 2.78 |
| 07/07 | 610 | 636 | 597 | 599 | -0.99% | 24,800 | 55億5261万 | +0.67% | 7.42 | 2.81 |
| 07/06 | 592 | 605 | 587 | 605 | +1.68% | 3,600 | 56億822万 | +1.34% | 7.49 | 2.84 |
| 07/03 | 584 | 595 | 574 | 595 | +1.88% | 11,300 | 55億1553万 | -0.67% | 7.37 | 2.8 |
| 07/02 | 572 | 598 | 569 | 584 | +0.34% | 21,300 | 54億1356万 | -2.99% | 7.23 | 2.74 |
| 07/01 | 590 | 592 | 579 | 582 | -1.36% | 10,000 | 53億9502万 | -3.8% | 7.21 | 2.73 |
| 06/30 | 597 | 597 | 586 | 590 | -1.67% | 8,100 | 54億6918万 | -2.96% | 7.3 | 2.77 |
| 06/29 | 598 | 613 | 598 | 600 | +2.04% | 21,600 | 55億6188万 | -1.96% | 7.43 | 2.82 |
| 06/26 | 608 | 610 | 586 | 588 | -4.85% | 15,900 | 54億5064万 | -4.39% | 7.28 | 2.76 |
| 06/25 | 606 | 625 | 589 | 618 | +1.98% | 40,500 | 57億2873万 | -0.16% | 7.65 | 2.9 |
| 06/24 | 580 | 607 | 573 | 606 | +3.41% | 8,700 | 56億1749万 | -2.57% | 7.5 | 2.85 |
| 06/23 | 596 | 611 | 584 | 586 | -1.68% | 20,900 | 54億3210万 | -6.24% | 7.25 | 2.75 |
| 06/22 | 588 | 618 | 578 | 596 | +1.53% | 14,200 | 55億2480万 | -5.25% | 7.38 | 2.8 |
| 06/19 | 600 | 600 | 576 | 587 | -2.65% | 13,800 | 54億4137万 | -7.27% | 7.27 | 2.76 |
| 06/18 | 598 | 617 | 596 | 603 | +1.01% | 23,800 | 55億8968万 | -5.19% | 7.47 | 2.83 |
| 06/17 | 582 | 604 | 578 | 597 | +1.19% | 15,100 | 55億3407万 | -6.57% | 7.39 | 2.8 |
| 06/16 | 586 | 590 | 577 | 590 | +0.34% | 25,000 | 54億6918万 | -8.39% | 7.3 | 2.77 |
| 06/15 | 569 | 589 | 568 | 588 | +3.16% | 121,100 | 54億5064万 | -9.4% | 7.28 | 2.76 |
| 06/12 | 585 | 607 | 570 | 570 | -1.55% | 125,800 | 52億8378万 | -12.98% | 7.06 | 2.68 |
| 06/11 | 569 | 582 | 560 | 579 | 0% | 29,200 | 53億6721万 | -12.27% | 7.17 | 2.72 |
| 06/10 | 597 | 597 | 569 | 579 | -3.18% | 51,300 | 53億6721万 | -12.93% | 7.17 | 2.72 |
| 06/09 | 581 | 606 | 581 | 598 | +1.18% | 136,500 | 55億4334万 | -10.75% | 7.4 | 2.81 |
| 06/08 | 595 | 606 | 578 | 591 | -2.31% | 50,800 | 54億7845万 | -12.18% | 7.32 | 2.78 |
| 06/05 | 599 | 619 | 599 | 605 | +0.83% | 28,900 | 56億822万 | -10.77% | 7.49 | 2.84 |
| 06/04 | 624 | 639 | 595 | 600 | -5.21% | 152,700 | 55億6188万 | -12.02% | 7.43 | 2.82 |
| 06/03 | 650 | 650 | 630 | 633 | -2.91% | 24,000 | 58億6778万 | -7.99% | 7.84 | 2.97 |
| 06/02 | 644 | 665 | 628 | 652 | +0.62% | 196,900 | 60億4390万 | -5.37% | 8.07 | 3.06 |
| 06/01 | 666 | 666 | 646 | 648 | -3.14% | 28,300 | 60億683万 | -6.09% | 8.02 | 3.04 |
| 05/29 | 661 | 682 | 661 | 669 | +1.21% | 24,900 | 62億149万 | -3.18% | 8.28 | 3.14 |
| 05/28 | 679 | 700 | 650 | 661 | -1.78% | 38,800 | 61億2733万 | -4.2% | 8.18 | 3.1 |
| 05/27 | 691 | 691 | 671 | 673 | -2.6% | 26,800 | 62億3857万 | -2.32% | 8.33 | 3.16 |
| 05/26 | 678 | 723 | 666 | 691 | +2.22% | 82,700 | 64億543万 | +0.44% | 8.55 | 3.24 |
| 05/25 | 679 | 686 | 654 | 676 | -0.73% | 65,500 | 62億6638万 | -1.74% | 8.37 | 3.17 |
| 05/22 | 678 | 694 | 673 | 681 | -0.29% | 31,300 | 63億1273万 | -0.44% | 8.43 | 3.19 |
| 05/21 | 682 | 692 | 682 | 683 | +0.15% | 12,200 | 63億3127万 | +0.74% | 8.46 | 3.2 |
| 05/20 | 689 | 698 | 675 | 682 | -0.87% | 41,300 | 63億2200万 | +1.49% | 8.44 | 3.2 |
| 05/19 | 699 | 723 | 681 | 688 | -0.29% | 48,800 | 63億7762万 | +3.3% | 8.52 | 3.23 |
| 05/18 | 682 | 700 | 682 | 690 | +1.17% | 27,900 | 63億9616万 | +4.7% | 8.54 | 3.24 |
| 05/15 | 682 | 706 | 680 | 682 | +0.15% | 25,200 | 63億2200万 | +4.6% | 8.44 | 3.2 |
| 05/14 | 710 | 715 | 681 | 681 | -4.62% | 47,100 | 63億1273万 | +5.42% | 8.43 | 3.19 |
| 05/13 | 710 | 723 | 694 | 714 | 0% | 45,300 | 66億1863万 | +11.74% | 8.84 | 3.35 |
| 05/12 | 739 | 743 | 714 | 714 | -1.38% | 42,300 | 66億1863万 | +13.15% | 8.84 | 3.35 |
| 05/11 | 695 | 750 | 687 | 724 | +1.97% | 74,500 | 67億1133万 | +16.03% | 8.96 | 3.4 |
| 05/08 | 681 | 715 | 672 | 710 | +2.75% | 53,600 | 65億8155万 | +15.45% | 8.79 | 3.33 |
| 05/07 | 690 | 694 | 665 | 691 | -1.71% | 60,100 | 64億543万 | +13.84% | 8.55 | 3.24 |
| 05/01 | 682 | 706 | 678 | 703 | +1.59% | 26,400 | 65億1666万 | +17.36% | 8.7 | 3.3 |
| 04/30 | 716 | 716 | 685 | 692 | -2.95% | 48,500 | 64億1470万 | +17.09% | 8.57 | 3.25 |
| 04/28 | 703 | 730 | 690 | 713 | +2.89% | 85,200 | 66億936万 | +22.09% | 8.83 | 3.34 |
| 04/27 | 747 | 753 | 679 | 693 | -8.21% | 279,400 | 64億2397万 | +20.31% | 8.58 | 3.25 |
| 04/24 | 665 | 755 | 648 | 755 | +15.27% | 293,200 | 69億9869万 | +32.69% | 9.35 | 3.54 |
| 04/23 | 679 | 679 | 624 | 655 | -3.68% | 131,500 | 60億7171万 | +17.17% | 8.11 | 3.07 |
| 04/22 | 685 | 713 | 669 | 680 | 0% | 116,300 | 63億346万 | +22.74% | 8.42 | 3.19 |
| 04/21 | 633 | 688 | 628 | 680 | +7.42% | 167,300 | 63億346万 | +24.09% | 8.42 | 3.19 |
| 04/20 | 646 | 659 | 624 | 633 | +0.32% | 94,000 | 58億6778万 | +17.01% | 7.84 | 2.97 |
| 04/17 | 643 | 655 | 623 | 631 | -3.22% | 172,000 | 58億4924万 | +17.5% | 7.81 | 2.96 |
| 04/16 | 753 | 770 | 645 | 652 | -5.23% | 539,200 | 60億4390万 | +22.33% | 8.07 | 3.06 |
| 04/15 | 688 | 688 | 688 | 688 | +17.01% | 20,500 | 63億7762万 | +30.06% | 8.52 | 3.23 |
| 04/14 | 524 | 588 | 524 | 588 | +11.57% | 54,200 | 54億5064万 | +12.21% | 7.28 | 2.76 |
| 04/13 | 515 | 536 | 515 | 527 | +0.38% | 14,600 | 48億8518万 | +0.96% | 6.52 | 2.47 |
| 04/10 | 536 | 536 | 516 | 525 | -2.05% | 13,700 | 48億6664万 | +0.38% | 6.5 | 2.46 |
| 04/09 | 530 | 538 | 508 | 536 | +2.49% | 24,500 | 49億6861万 | +2.49% | 6.64 | 2.51 |
| 04/08 | 517 | 530 | 501 | 523 | +1.75% | 31,700 | 48億4810万 | 0% | 6.47 | 2.45 |
| 04/07 | 518 | 526 | 514 | 514 | -0.77% | 11,100 | 47億6467万 | -1.72% | 6.36 | 2.41 |
| 04/06 | 521 | 530 | 518 | 518 | -0.38% | 9,400 | 48億175万 | -1.15% | 6.41 | 2.43 |
| 04/03 | 517 | 530 | 516 | 520 | +0.78% | 13,100 | 48億2029万 | -0.95% | 6.44 | 2.44 |
| 04/02 | 530 | 535 | 513 | 516 | -2.64% | 8,600 | 47億8321万 | -1.9% | 6.39 | 2.42 |
| 04/01 | 505 | 530 | 502 | 530 | +6% | 11,900 | 49億1299万 | +0.57% | 6.56 | 2.49 |
| 03/31 | 499 | 502 | 491 | 500 | -1.19% | 18,100 | 46億3490万 | -5.3% | 6.19 | 2.35 |
| 03/30 | 501 | 506 | 486 | 506 | -0.39% | 22,900 | 46億9051万 | -4.53% | 6.26 | 2.37 |
| 03/27 | 494 | 518 | 494 | 508 | +3.25% | 11,600 | 47億905万 | -4.51% | 6.29 | 2.38 |
| 03/26 | 517 | 522 | 490 | 492 | -5.38% | 14,300 | 45億6074万 | -7.87% | 6.09 | 2.31 |
| 03/25 | 510 | 521 | 507 | 520 | +2.56% | 11,300 | 48億2029万 | -3.17% | 6.44 | 2.44 |
| 03/24 | 520 | 520 | 499 | 507 | -1.17% | 9,700 | 46億9978万 | -5.94% | 6.28 | 2.38 |
| 03/23 | 525 | 525 | 502 | 513 | -1.91% | 16,100 | 47億5540万 | -5.18% | 6.35 | 2.41 |
| 03/19 | 520 | 539 | 520 | 523 | +0.58% | 9,400 | 48億4810万 | -3.68% | 6.47 | 2.45 |
| 03/18 | 530 | 535 | 517 | 520 | -0.38% | 11,200 | 48億2029万 | -4.59% | 6.44 | 2.44 |
| 03/17 | 521 | 530 | 520 | 522 | +1.16% | 9,200 | 48億3606万 | -4.4% | 6.46 | 2.45 |
| 03/16 | 518 | 531 | 507 | 516 | -2.27% | 18,600 | 47億8048万 | -5.67% | 6.39 | 2.42 |
| 03/13 | 545 | 545 | 525 | 528 | -3.12% | 5,400 | 48億9165万 | -3.65% | 6.54 | 2.48 |
| 03/12 | 540 | 548 | 526 | 545 | -0.55% | 13,900 | 50億4915万 | -0.73% | 6.75 | 2.55 |
| 03/11 | 551 | 564 | 543 | 548 | 0% | 17,200 | 50億7694万 | -0.36% | 6.78 | 2.57 |
| 03/10 | 541 | 548 | 526 | 548 | -0.36% | 22,600 | 50億7694万 | -0.36% | 6.78 | 2.57 |
| 03/09 | 537 | 550 | 513 | 550 | +0.18% | 20,000 | 50億9547万 | -0.36% | 6.81 | 2.58 |
| 03/06 | 524 | 549 | 524 | 549 | +2.81% | 11,300 | 50億8621万 | -0.9% | 6.8 | 2.57 |
| 03/05 | 508 | 536 | 508 | 534 | +3.09% | 41,600 | 49億4724万 | -4.13% | 6.61 | 2.5 |
| 03/04 | 509 | 523 | 488 | 518 | -1.52% | 61,100 | 47億9901万 | -7.66% | 6.41 | 2.43 |
| 03/03 | 533 | 535 | 522 | 526 | -2.23% | 17,200 | 48億7312万 | -7.07% | 6.51 | 2.47 |
| 03/02 | 538 | 543 | 530 | 538 | -1.82% | 13,700 | 49億8430万 | -5.45% | 6.66 | 2.52 |
| 02/27 | 545 | 560 | 545 | 548 | -0.36% | 18,200 | 50億7694万 | -4.2% | 5.69 | 2.92 |
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 | 624 2026/7/24 | 15,100 | 57億9379万 | |||
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。
