ヘリオス（4593）の時価総額の推移
- 2015年12月30日
- 456億4545万
- 2016年12月30日
- 887億1109万
- 2017年12月29日
- 952億2719万
- 2018年12月28日
- 822億6679万
- 2019年12月30日
- 765億4618万
- 2020年12月30日
- 1016億2755万
- 2021年12月30日
- 707億5440万
- 2022年12月30日
- 169億3865万
- 2023年12月29日
- 122億9964万
- 2024年12月30日
- 159億6874万
- 2025年12月30日
- 317億917万
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 286 | 290 | 265 | 267 | -1.84% | 2,543,000 | 360億4558万 | +6.37% | - | 4.11 |
| 08/14 | 275 | 296 | 271 | 272 | -2.51% | 3,530,700 | 367億2059万 | +8.37% | - | 4.19 |
| 08/13 | 268 | 280 | 255 | 279 | +9.84% | 4,350,500 | 376億6561万 | +11.6% | - | 4.29 |
| 08/12 | 259 | 261 | 249 | 254 | -1.55% | 1,529,900 | 342億9055万 | +2.42% | - | 3.91 |
| 08/10 | 248 | 258 | 244 | 258 | +4.45% | 1,451,000 | 348億3056万 | +4.03% | - | 3.97 |
| 08/07 | 250 | 251 | 243 | 247 | +0.41% | 1,355,800 | 333億4554万 | -0.4% | - | 3.8 |
| 08/06 | 250 | 253 | 246 | 246 | -2.77% | 966,100 | 332億1054万 | -0.81% | - | 3.79 |
| 08/05 | 246 | 259 | 245 | 253 | +5.42% | 1,686,700 | 341億5555万 | +2.02% | - | 3.89 |
| 08/04 | 234 | 241 | 234 | 240 | +2.13% | 1,062,000 | 324億52万 | -3.23% | - | 3.69 |
| 08/03 | 236 | 240 | 232 | 235 | -0.42% | 1,023,000 | 317億2551万 | -5.62% | - | 3.62 |
| 07/31 | 227 | 239 | 225 | 236 | +7.76% | 2,005,900 | 318億6051万 | -5.22% | - | 3.63 |
| 07/30 | 216 | 220 | 212 | 219 | +3.3% | 1,681,100 | 295億6548万 | -12.4% | - | 3.37 |
| 07/29 | 223 | 228 | 208 | 212 | -6.19% | 3,665,000 | 286億2046万 | -15.54% | - | 3.26 |
| 07/28 | 239 | 239 | 225 | 226 | -7% | 1,936,000 | 305億1049万 | -10.32% | - | 3.48 |
| 07/27 | 239 | 245 | 233 | 243 | +1.67% | 1,465,000 | 328億553万 | -3.95% | - | 3.74 |
| 07/24 | 250 | 250 | 238 | 239 | -5.91% | 1,408,900 | 322億6552万 | -5.91% | - | 3.68 |
| 07/23 | 257 | 259 | 252 | 254 | 0% | 1,000,700 | 342億9055万 | -0.39% | - | 3.91 |
| 07/22 | 261 | 265 | 254 | 254 | -2.68% | 793,400 | 342億9055万 | -0.78% | - | 3.91 |
| 07/21 | 256 | 262 | 252 | 261 | +1.95% | 840,100 | 352億3557万 | +1.95% | - | 4.02 |
| 07/17 | 262 | 264 | 249 | 256 | -4.12% | 1,849,300 | 345億6056万 | 0% | - | 3.94 |
| 07/16 | 281 | 285 | 265 | 267 | -4.64% | 1,600,300 | 360億4558万 | +4.3% | - | 4.11 |
| 07/15 | 266 | 282 | 261 | 280 | +7.28% | 1,898,200 | 378億61万 | +9.8% | - | 4.31 |
| 07/14 | 263 | 268 | 260 | 261 | -1.14% | 847,300 | 352億3557万 | +2.76% | - | 4.02 |
| 07/13 | 262 | 272 | 261 | 264 | +1.15% | 1,229,000 | 356億4058万 | +3.53% | - | 4.06 |
| 07/10 | 255 | 268 | 251 | 261 | +1.95% | 2,199,900 | 352億3557万 | +1.56% | - | 4.02 |
| 07/09 | 243 | 263 | 238 | 256 | +7.56% | 2,560,200 | 345億6056万 | -1.16% | - | 3.94 |
| 07/08 | 238 | 241 | 235 | 238 | -1.24% | 1,250,700 | 321億3052万 | -8.81% | - | 3.66 |
| 07/07 | 253 | 253 | 238 | 241 | -4.37% | 2,146,000 | 325億3553万 | -8.71% | - | 3.71 |
| 07/06 | 255 | 258 | 251 | 252 | +0.8% | 772,400 | 340億2055万 | -5.62% | - | 3.88 |
| 07/03 | 252 | 255 | 247 | 250 | -1.96% | 1,096,500 | 337億5055万 | -7.41% | - | 3.85 |
| 07/02 | 256 | 263 | 254 | 255 | -0.78% | 525,700 | 344億2556万 | -6.59% | - | 3.92 |
| 07/01 | 254 | 257 | 249 | 257 | +1.58% | 528,200 | 346億9556万 | -6.88% | - | 3.95 |
| 06/30 | 258 | 258 | 249 | 253 | -0.39% | 497,100 | 341億5555万 | -9.32% | - | 3.89 |
| 06/29 | 248 | 258 | 248 | 254 | +3.25% | 617,300 | 342億9055万 | -9.93% | - | 3.91 |
| 06/26 | 246 | 247 | 241 | 246 | -0.4% | 625,800 | 332億1054万 | -13.38% | - | 3.79 |
| 06/25 | 247 | 250 | 245 | 247 | -0.4% | 574,500 | 333億4554万 | -13.94% | - | 3.8 |
| 06/24 | 245 | 251 | 244 | 248 | +1.22% | 514,700 | 334億8054万 | -14.48% | - | 3.82 |
| 06/23 | 249 | 249 | 243 | 245 | -2% | 663,900 | 330億7553万 | -16.38% | - | 3.77 |
| 06/22 | 258 | 263 | 247 | 250 | -3.1% | 1,196,700 | 337億5055万 | -15.54% | - | 3.85 |
| 06/19 | 270 | 270 | 253 | 258 | -3.01% | 1,490,100 | 348億3056万 | -14% | - | 3.97 |
| 06/18 | 264 | 271 | 261 | 266 | -2.56% | 1,260,000 | 359億1058万 | -12.21% | - | 4.09 |
| 06/17 | 264 | 281 | 264 | 273 | +4.2% | 2,393,200 | 368億5560万 | -10.78% | - | 4.2 |
| 06/16 | 259 | 262 | 251 | 262 | +2.75% | 1,156,000 | 353億7057万 | -15.21% | - | 4.03 |
| 06/15 | 261 | 265 | 253 | 255 | -2.3% | 1,620,900 | 344億2556万 | -18.27% | - | 3.92 |
| 06/12 | 249 | 263 | 248 | 261 | +5.67% | 2,078,300 | 352億3557万 | -17.14% | - | 4.02 |
| 06/11 | 251 | 251 | 234 | 247 | -2.76% | 3,233,900 | 333億4554万 | -22.33% | - | 3.8 |
| 06/10 | 285 | 287 | 236 | 254 | -12.11% | 9,490,400 | 342億9055万 | -21.12% | - | 3.91 |
| 06/09 | 297 | 302 | 288 | 289 | -2.03% | 1,414,600 | 390億1563万 | -11.08% | - | 4.45 |
| 06/08 | 304 | 309 | 291 | 295 | -5.45% | 3,033,100 | 398億2564万 | -9.51% | - | 4.54 |
| 06/05 | 322 | 332 | 312 | 312 | -0.64% | 1,489,600 | 421億2068万 | -4.59% | - | 4.8 |
| 06/04 | 306 | 320 | 305 | 314 | +0.96% | 1,209,800 | 423億9069万 | -4.56% | - | 4.83 |
| 06/03 | 315 | 316 | 302 | 311 | -1.89% | 1,840,400 | 419億8568万 | -5.76% | - | 4.79 |
| 06/02 | 320 | 322 | 312 | 317 | -2.76% | 941,100 | 427億9569万 | -4.52% | - | 4.88 |
| 06/01 | 338 | 338 | 316 | 326 | -2.69% | 1,462,500 | 440億1071万 | -2.4% | - | 5.02 |
| 05/29 | 338 | 346 | 330 | 335 | +1.21% | 1,323,100 | 452億2573万 | -0.3% | - | 5.16 |
| 05/28 | 327 | 333 | 312 | 331 | +0.91% | 1,916,400 | 446億8572万 | -2.07% | - | 5.09 |
| 05/27 | 320 | 334 | 316 | 328 | +4.46% | 1,633,200 | 442億8072万 | -3.24% | - | 5.05 |
| 05/26 | 323 | 323 | 310 | 314 | -3.09% | 2,147,400 | 423億9069万 | -7.92% | - | 4.83 |
| 05/25 | 330 | 330 | 318 | 324 | -0.31% | 1,041,100 | 437億4071万 | -5.81% | - | 4.99 |
| 05/22 | 325 | 336 | 323 | 325 | +1.56% | 1,726,400 | 438億7571万 | -6.07% | - | 5 |
| 05/21 | 312 | 325 | 312 | 320 | +2.89% | 1,047,200 | 432億70万 | -8.05% | - | 4.92 |
| 05/20 | 335 | 335 | 308 | 311 | -6.89% | 3,001,800 | 419億8568万 | -10.89% | - | 4.79 |
| 05/19 | 336 | 348 | 332 | 334 | +0.3% | 1,263,300 | 450億9073万 | -5.11% | - | 5.14 |
| 05/18 | 358 | 363 | 327 | 333 | -0.6% | 2,641,200 | 449億5573万 | -5.67% | - | 5.12 |
| 05/15 | 339 | 353 | 331 | 335 | -1.47% | 1,602,600 | 452億2573万 | -5.37% | - | 5.16 |
| 05/14 | 347 | 350 | 335 | 340 | -1.16% | 1,284,500 | 459億74万 | -4.23% | - | 5.23 |
| 05/13 | 330 | 349 | 325 | 344 | +3.3% | 1,226,300 | 464億4075万 | -3.64% | - | 5.29 |
| 05/12 | 342 | 342 | 331 | 333 | -1.77% | 927,900 | 449億5573万 | -7.24% | - | 5.12 |
| 05/11 | 347 | 348 | 339 | 339 | -1.45% | 855,800 | 457億6574万 | -6.35% | - | 5.22 |
| 05/08 | 346 | 352 | 338 | 344 | -0.58% | 1,360,300 | 464億4075万 | -5.49% | - | 5.29 |
| 05/07 | 348 | 357 | 344 | 346 | +3.9% | 2,303,500 | 467億1076万 | -5.46% | - | 5.32 |
| 05/01 | 320 | 333 | 317 | 333 | +5.71% | 1,475,500 | 449億5573万 | -9.26% | - | 5.12 |
| 04/30 | 323 | 324 | 310 | 315 | -2.17% | 1,475,400 | 425億2569万 | -14.4% | - | 4.85 |
| 04/28 | 341 | 344 | 309 | 322 | -5.85% | 4,912,900 | 434億7070万 | -13.21% | - | 4.96 |
| 04/27 | 350 | 350 | 341 | 342 | -1.72% | 1,042,700 | 461億7075万 | -8.56% | - | 5.26 |
| 04/24 | 359 | 363 | 345 | 348 | -3.06% | 1,484,600 | 469億8076万 | -7.2% | - | 5.36 |
| 04/23 | 371 | 373 | 357 | 359 | -1.91% | 1,277,600 | 484億6578万 | -4.77% | - | 5.52 |
| 04/22 | 367 | 371 | 361 | 366 | -1.35% | 1,117,300 | 494億1080万 | -3.68% | - | 5.63 |
| 04/21 | 379 | 380 | 367 | 371 | -2.62% | 1,363,800 | 500億8581万 | -2.62% | - | 5.71 |
| 04/20 | 368 | 381 | 367 | 381 | +2.97% | 1,077,000 | 514億3583万 | -0.26% | - | 5.86 |
| 04/17 | 375 | 376 | 368 | 370 | -2.37% | 1,037,800 | 499億5081万 | -3.39% | - | 5.69 |
| 04/16 | 379 | 382 | 373 | 379 | +0.26% | 1,272,200 | 511億6583万 | -1.56% | - | 5.83 |
| 04/15 | 377 | 384 | 373 | 378 | +0.53% | 1,355,500 | 510億3083万 | -2.33% | - | 5.82 |
| 04/14 | 374 | 386 | 374 | 376 | +1.35% | 2,835,000 | 507億6082万 | -3.34% | - | 5.79 |
| 04/13 | 362 | 371 | 360 | 371 | +1.09% | 1,031,100 | 500億8581万 | -5.12% | - | 5.71 |
| 04/10 | 367 | 376 | 363 | 367 | +1.1% | 2,032,700 | 495億4580万 | -6.85% | - | 5.65 |
| 04/09 | 377 | 379 | 362 | 363 | -4.97% | 2,723,500 | 490億579万 | -8.33% | - | 5.59 |
| 04/08 | 370 | 385 | 367 | 382 | +11.05% | 4,654,400 | 515億7084万 | -4.02% | - | 5.88 |
| 04/07 | 370 | 379 | 342 | 344 | -7.28% | 4,930,600 | 464億4075万 | -13.78% | - | 5.29 |
| 04/06 | 380 | 386 | 371 | 371 | -3.13% | 1,879,000 | 500億8581万 | -8.17% | - | 5.71 |
| 04/03 | 409 | 410 | 381 | 383 | -4.73% | 2,078,600 | 517億584万 | -5.9% | - | 5.89 |
| 04/02 | 408 | 416 | 391 | 402 | -1.23% | 3,280,300 | 542億7088万 | -1.23% | - | 6.19 |
| 04/01 | 393 | 407 | 386 | 407 | +8.53% | 2,985,900 | 549億4589万 | +0.25% | - | 6.26 |
| 03/31 | 379 | 384 | 372 | 375 | -3.1% | 1,883,900 | 506億2582万 | -7.18% | - | 6.71 |
| 03/30 | 383 | 396 | 377 | 387 | +2.38% | 3,067,300 | 522億4585万 | -3.97% | - | 6.92 |
| 03/27 | 362 | 380 | 360 | 378 | +3% | 1,871,900 | 510億3083万 | -6.2% | - | 6.76 |
| 03/26 | 399 | 403 | 366 | 367 | -7.56% | 2,615,100 | 495億4580万 | -8.93% | - | 6.56 |
| 03/25 | 398 | 408 | 383 | 397 | +1.02% | 3,273,800 | 535億9587万 | -1.49% | - | 7.1 |
| 03/24 | 389 | 402 | 376 | 393 | +7.67% | 2,725,100 | 530億5586万 | -2.24% | - | 7.03 |
| 03/23 | 370 | 376 | 360 | 365 | -8.06% | 2,978,200 | 492億7580万 | -8.98% | - | 6.53 |
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 | |
| 2015年 12月期 | 1,763 6/16 | 916 8/25 | 15,153,000 6/16 | 700億5633万 | 372億3173万 | 456億4545万 12/30 |
| 2016年 12月期 | 2,669 6/9 | 897 2/12 | 3,638,900 6/9 | 1084億8417万 | 364億5946万 | 887億1109万 12/30 |
| 2017年 12月期 | 2,196 2/2 | 1,345 9/8 | 870,400 2/23 | 898億5680万 | 622億9475万 | 952億2719万 12/29 |
| 2018年 12月期 | 2,229 1/25 | 1,450 12/25 | 978,200 1/17 | 1094億6953万 | 714億2932万 | 822億6679万 12/28 |
| 2019年 12月期 | 2,114 4/18 | 1,116 11/14 | 1,728,900 4/18 | 1041億7221万 | 571億8038万 | 765億4618万 12/30 |
| 2020年 12月期 | 2,216 10/13 | 1,036 3/23 | 1,088,100 4/14 | 1140億6837万 | 531億2338万 | 1016億2755万 12/30 |
| 2021年 12月期 | 2,557 9/7 | 1,185 12/13 | 2,143,400 8/11 | 1322億7207万 | 653億4433万 | 707億5440万 12/30 |
| 2022年 12月期 | 1,302 1/12 | 247 12/28 12/26 | 19,348,500 5/25 | 718億256万 | 152億4093万 | 169億3865万 12/30 |
| 2023年 12月期 | 398 3/7 | 146 11/14 | 16,808,400 7/5 | 253億3437万 | 108億8336万 | 122億9964万 12/29 |
| 2024年 12月期 | 264 9/25 9/24 | 114 2/16 | 29,564,800 6/20 | 237億9439万 | 102億7485万 | 159億6874万 12/30 |
| 2025年 12月期 | 747 7/23 | 176 1/7 1/6 | 60,122,900 7/17 | 817億5728万 | 158億6310万 | 317億917万 12/30 |
| 最新 | 267 2026/8/17 | 2,543,000 | 360億4558万 | |||
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。
