ミズホメディー（4595）の時価総額の推移
- 2015年12月30日
- 43億4367万
- 2016年12月30日
- 54億6741万
- 2017年12月29日
- 191億700万
- 2018年12月28日
- 172億3955万
- 2019年12月30日
- 267億6407万
- 2020年12月30日
- 122億4861万
- 2021年12月30日
- 224億5870万
- 2022年12月30日
- 357億1666万
- 2023年12月29日
- 299億660万
- 2024年12月30日
- 285億9206万
- 2025年12月30日
- 324億7794万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,737 | 1,738 | 1,727 | 1,731 | -0.35% | 76,400 | 329億7762万 | -1.2% | 10.24 | 1.8 |
| 05/28 | 1,738 | 1,748 | 1,732 | 1,737 | 0% | 66,100 | 330億9193万 | -1.08% | 10.28 | 1.8 |
| 05/27 | 1,736 | 1,740 | 1,733 | 1,737 | -0.17% | 53,200 | 330億9193万 | -1.25% | 10.28 | 1.8 |
| 05/26 | 1,724 | 1,750 | 1,722 | 1,740 | +1.28% | 85,400 | 331億4908万 | -1.3% | 10.29 | 1.81 |
| 05/25 | 1,737 | 1,737 | 1,714 | 1,718 | -1.38% | 95,400 | 327億2996万 | -2.77% | 10.16 | 1.79 |
| 05/22 | 1,750 | 1,751 | 1,731 | 1,742 | -0.85% | 74,100 | 331億8719万 | -1.69% | 10.31 | 1.81 |
| 05/21 | 1,739 | 1,760 | 1,734 | 1,757 | +1.09% | 86,200 | 334億7295万 | -1.07% | 10.39 | 1.83 |
| 05/20 | 1,754 | 1,754 | 1,722 | 1,738 | -0.74% | 82,000 | 331億1098万 | -2.3% | 10.28 | 1.81 |
| 05/19 | 1,727 | 1,752 | 1,727 | 1,751 | +1.39% | 73,800 | 333億5865万 | -1.85% | 10.36 | 1.82 |
| 05/18 | 1,723 | 1,730 | 1,707 | 1,727 | +0.23% | 174,200 | 329億142万 | -3.41% | 10.22 | 1.79 |
| 05/15 | 1,718 | 1,739 | 1,714 | 1,723 | +0.23% | 133,500 | 328億2521万 | -3.8% | 10.19 | 1.79 |
| 05/14 | 1,711 | 1,726 | 1,698 | 1,719 | -1.15% | 230,000 | 327億4901万 | -4.23% | 10.17 | 1.79 |
| 05/13 | 1,744 | 1,750 | 1,738 | 1,739 | +0.23% | 118,600 | 331億3003万 | -3.34% | 10.29 | 1.81 |
| 05/12 | 1,764 | 1,769 | 1,733 | 1,735 | -1.7% | 159,000 | 330億5383万 | -3.72% | 10.26 | 1.8 |
| 05/11 | 1,756 | 1,776 | 1,756 | 1,765 | +0.57% | 48,400 | 336億2536万 | -2.27% | 10.44 | 1.83 |
| 05/08 | 1,758 | 1,767 | 1,750 | 1,755 | -0.23% | 125,300 | 334億3485万 | -2.93% | 10.38 | 1.82 |
| 05/07 | 1,772 | 1,783 | 1,758 | 1,759 | -0.06% | 122,100 | 335億1106万 | -2.82% | 10.41 | 1.83 |
| 05/01 | 1,763 | 1,771 | 1,749 | 1,760 | -0.68% | 63,100 | 335億3011万 | -2.92% | 10.41 | 1.83 |
| 04/30 | 1,775 | 1,775 | 1,750 | 1,772 | -0.17% | 135,500 | 337億5872万 | -2.37% | 10.48 | 1.84 |
| 04/28 | 1,783 | 1,789 | 1,772 | 1,775 | -0.45% | 74,700 | 338億1588万 | -2.31% | 10.5 | 1.84 |
| 04/27 | 1,786 | 1,797 | 1,776 | 1,783 | +0.11% | 74,100 | 339億6828万 | -1.98% | 10.55 | 1.85 |
| 04/24 | 1,788 | 1,788 | 1,767 | 1,781 | +0.39% | 72,900 | 339億3018万 | -2.04% | 10.54 | 1.85 |
| 04/23 | 1,783 | 1,786 | 1,770 | 1,774 | -0.45% | 99,300 | 337億9682万 | -2.47% | 10.49 | 1.84 |
| 04/22 | 1,801 | 1,810 | 1,778 | 1,782 | -1.44% | 122,500 | 339億4923万 | -2.2% | 10.54 | 1.85 |
| 04/21 | 1,817 | 1,823 | 1,801 | 1,808 | -0.55% | 75,100 | 344億4456万 | -0.88% | 10.7 | 1.88 |
| 04/20 | 1,822 | 1,827 | 1,816 | 1,818 | -0.16% | 52,200 | 346億3508万 | -0.33% | 10.75 | 1.89 |
| 04/17 | 1,836 | 1,841 | 1,821 | 1,821 | -0.82% | 43,400 | 346億9223万 | -0.16% | 10.77 | 1.89 |
| 04/16 | 1,835 | 1,851 | 1,835 | 1,836 | -0.6% | 53,800 | 349億7800万 | +0.6% | 10.86 | 1.91 |
| 04/15 | 1,845 | 1,849 | 1,837 | 1,847 | +0.49% | 44,200 | 351億8756万 | +1.09% | 10.93 | 1.92 |
| 04/14 | 1,850 | 1,854 | 1,836 | 1,838 | -0.05% | 47,700 | 350億1610万 | +0.55% | 10.87 | 1.91 |
| 04/13 | 1,842 | 1,849 | 1,827 | 1,839 | -0.16% | 52,400 | 350億3515万 | +0.6% | 10.88 | 1.91 |
| 04/10 | 1,850 | 1,862 | 1,840 | 1,842 | +0.05% | 71,000 | 350億9231万 | +0.66% | 10.9 | 1.91 |
| 04/09 | 1,860 | 1,870 | 1,840 | 1,841 | -0.43% | 67,100 | 350億7325万 | +0.55% | 10.89 | 1.91 |
| 04/08 | 1,835 | 1,852 | 1,831 | 1,849 | +1.37% | 118,600 | 352億2566万 | +1.04% | 10.94 | 1.92 |
| 04/07 | 1,821 | 1,833 | 1,813 | 1,824 | +0.5% | 47,400 | 347億4938万 | -0.38% | 10.79 | 1.9 |
| 04/06 | 1,814 | 1,819 | 1,809 | 1,815 | +0.22% | 62,400 | 345億7792万 | -1.09% | 10.74 | 1.89 |
| 04/03 | 1,817 | 1,830 | 1,809 | 1,811 | -0.39% | 49,900 | 345億172万 | -1.52% | 10.71 | 1.88 |
| 04/02 | 1,830 | 1,854 | 1,810 | 1,818 | -0.98% | 93,200 | 346億3508万 | -1.3% | 10.75 | 1.89 |
| 04/01 | 1,830 | 1,836 | 1,821 | 1,836 | +1.55% | 70,100 | 349億7800万 | -0.49% | 10.86 | 1.91 |
| 03/31 | 1,807 | 1,832 | 1,804 | 1,808 | -0.17% | 81,000 | 344億4456万 | -2.11% | 10.7 | 1.88 |
| 03/30 | 1,820 | 1,821 | 1,789 | 1,811 | -1.2% | 92,900 | 345億172万 | -2.06% | 10.71 | 1.88 |
| 03/27 | 1,812 | 1,837 | 1,810 | 1,833 | +1.16% | 76,900 | 349億2084万 | -0.97% | 10.84 | 1.9 |
| 03/26 | 1,830 | 1,830 | 1,801 | 1,812 | -1.09% | 60,100 | 345億2077万 | -2.11% | 10.72 | 1.88 |
| 03/25 | 1,819 | 1,832 | 1,815 | 1,832 | +1.44% | 61,800 | 349億179万 | -1.08% | 10.84 | 1.9 |
| 03/24 | 1,799 | 1,812 | 1,793 | 1,806 | +2.03% | 37,700 | 344億646万 | -2.38% | 10.68 | 1.88 |
| 03/23 | 1,800 | 1,800 | 1,767 | 1,770 | -2.32% | 107,100 | 337億2062万 | -4.27% | 10.47 | 1.84 |
| 03/19 | 1,832 | 1,833 | 1,808 | 1,812 | -1.95% | 60,800 | 345億2077万 | -2.11% | 10.72 | 1.88 |
| 03/18 | 1,825 | 1,848 | 1,825 | 1,848 | +1.43% | 38,300 | 352億661万 | -0.16% | 10.93 | 1.92 |
| 03/17 | 1,825 | 1,840 | 1,822 | 1,822 | +0.55% | 40,200 | 347億1128万 | -1.41% | 10.78 | 1.89 |
| 03/16 | 1,820 | 1,840 | 1,812 | 1,812 | -0.82% | 61,400 | 345億2077万 | -1.89% | 10.72 | 1.88 |
| 03/13 | 1,832 | 1,846 | 1,825 | 1,827 | -0.87% | 42,300 | 348億654万 | -1.08% | 10.81 | 1.9 |
| 03/12 | 1,883 | 1,883 | 1,834 | 1,843 | -1.55% | 56,000 | 351億1136万 | -0.11% | 10.9 | 1.91 |
| 03/11 | 1,875 | 1,887 | 1,862 | 1,872 | -0.11% | 51,500 | 356億6384万 | +1.57% | 11.07 | 1.95 |
| 03/10 | 1,867 | 1,882 | 1,858 | 1,874 | +1.19% | 78,200 | 357億194万 | +1.85% | 11.09 | 1.95 |
| 03/09 | 1,845 | 1,857 | 1,825 | 1,852 | -1.54% | 91,300 | 352億8282万 | +0.87% | 10.96 | 1.92 |
| 03/06 | 1,850 | 1,882 | 1,839 | 1,881 | +0.97% | 51,100 | 358億3530万 | +2.67% | 11.13 | 1.95 |
| 03/05 | 1,864 | 1,876 | 1,849 | 1,863 | +2.14% | 84,700 | 354億9238万 | +1.91% | 11.02 | 1.94 |
| 03/04 | 1,835 | 1,848 | 1,801 | 1,824 | -2.25% | 160,900 | 347億4938万 | -0.05% | 10.79 | 1.9 |
| 03/03 | 1,909 | 1,909 | 1,865 | 1,866 | -2.71% | 130,300 | 355億4953万 | +2.36% | 11.04 | 1.94 |
| 03/02 | 1,910 | 1,930 | 1,895 | 1,918 | -0.42% | 80,300 | 365億4020万 | +5.33% | 11.35 | 1.99 |
| 02/27 | 1,886 | 1,926 | 1,886 | 1,926 | +2.12% | 113,200 | 366億9261万 | +6.06% | 11.39 | 2 |
| 02/26 | 1,876 | 1,901 | 1,875 | 1,886 | +0.11% | 80,500 | 359億3056万 | +4.2% | 11.16 | 1.96 |
| 02/25 | 1,880 | 1,891 | 1,874 | 1,884 | +0.05% | 67,900 | 358億9246万 | +4.26% | 11.15 | 1.96 |
| 02/24 | 1,864 | 1,895 | 1,854 | 1,883 | +1.4% | 101,000 | 358億7340万 | +4.44% | 11.14 | 1.96 |
| 02/20 | 1,868 | 1,872 | 1,850 | 1,857 | -0.27% | 104,200 | 353億7807万 | +3.11% | 10.99 | 1.93 |
| 02/19 | 1,851 | 1,862 | 1,841 | 1,862 | +0.87% | 103,100 | 354億7333万 | +3.5% | 11.02 | 1.93 |
| 02/18 | 1,843 | 1,855 | 1,836 | 1,846 | +0.87% | 88,000 | 351億6851万 | +2.78% | 10.92 | 1.92 |
| 02/17 | 1,800 | 1,832 | 1,792 | 1,830 | +2.01% | 145,100 | 348億6369万 | +2.01% | 10.83 | 1.9 |
| 02/16 | 1,772 | 1,802 | 1,766 | 1,794 | +0.96% | 139,400 | 341億7785万 | +0.11% | 10.61 | 1.86 |
| 02/13 | 1,809 | 1,813 | 1,754 | 1,777 | -1.71% | 232,000 | 338億5398万 | -0.78% | 10.51 | 1.85 |
| 02/12 | 1,810 | 1,818 | 1,805 | 1,808 | -0.11% | 92,500 | 344億4456万 | +1.01% | 10.7 | 1.88 |
| 02/10 | 1,791 | 1,810 | 1,791 | 1,810 | +1.06% | 102,000 | 344億8267万 | +1.29% | 10.71 | 1.88 |
| 02/09 | 1,810 | 1,816 | 1,791 | 1,791 | -0.33% | 92,400 | 341億2069万 | +0.45% | 10.6 | 1.86 |
| 02/06 | 1,800 | 1,800 | 1,787 | 1,797 | +0.17% | 70,300 | 342億3500万 | +0.96% | 10.63 | 1.87 |
| 02/05 | 1,800 | 1,803 | 1,788 | 1,794 | -0.11% | 62,700 | 341億7785万 | +0.96% | 10.61 | 1.86 |
| 02/04 | 1,792 | 1,809 | 1,788 | 1,796 | +0.22% | 50,300 | 342億1595万 | +1.18% | 10.62 | 1.87 |
| 02/03 | 1,790 | 1,794 | 1,780 | 1,792 | +0.67% | 46,600 | 341億3975万 | +1.01% | 10.6 | 1.86 |
| 02/02 | 1,787 | 1,802 | 1,774 | 1,780 | -0.11% | 69,500 | 339億1113万 | +0.51% | 10.53 | 1.85 |
| 01/30 | 1,766 | 1,783 | 1,757 | 1,782 | +1.02% | 52,400 | 339億4923万 | +0.68% | 10.54 | 1.85 |
| 01/29 | 1,780 | 1,780 | 1,753 | 1,764 | 0% | 51,200 | 336億631万 | -0.17% | 10.44 | 1.83 |
| 01/28 | 1,783 | 1,783 | 1,757 | 1,764 | -1.07% | 70,200 | 336億631万 | -0.06% | 10.44 | 1.83 |
| 01/27 | 1,790 | 1,795 | 1,771 | 1,783 | -0.67% | 81,700 | 339億6828万 | +1.31% | 10.55 | 1.85 |
| 01/26 | 1,809 | 1,809 | 1,786 | 1,795 | -0.77% | 76,300 | 341億9690万 | +2.34% | 10.62 | 1.87 |
| 01/23 | 1,787 | 1,809 | 1,786 | 1,809 | +1.29% | 95,600 | 344億6362万 | +3.55% | 10.7 | 1.88 |
| 01/22 | 1,790 | 1,796 | 1,786 | 1,786 | +0.06% | 41,900 | 340億2544万 | +2.64% | 10.57 | 1.86 |
| 01/21 | 1,790 | 1,791 | 1,775 | 1,785 | -0.83% | 61,000 | 340億639万 | +3% | 10.56 | 1.85 |
| 01/20 | 1,804 | 1,809 | 1,791 | 1,800 | 0% | 57,000 | 342億9216万 | +4.23% | 10.65 | 1.87 |
| 01/19 | 1,814 | 1,816 | 1,798 | 1,800 | -0.66% | 72,800 | 342億9216万 | +4.65% | 10.65 | 1.87 |
| 01/16 | 1,805 | 1,818 | 1,801 | 1,812 | -0.38% | 64,700 | 345億2077万 | +5.72% | 10.72 | 1.88 |
| 01/15 | 1,810 | 1,827 | 1,807 | 1,819 | +1.17% | 138,100 | 346億5413万 | +6.56% | 10.76 | 1.89 |
| 01/14 | 1,800 | 1,807 | 1,796 | 1,798 | +0.45% | 73,600 | 342億5405万 | +5.76% | 10.64 | 1.87 |
| 01/13 | 1,783 | 1,810 | 1,765 | 1,790 | +1.02% | 174,000 | 341億164万 | +5.67% | 10.59 | 1.86 |
| 01/09 | 1,759 | 1,777 | 1,758 | 1,772 | +0.23% | 123,600 | 337億5872万 | +4.98% | 10.48 | 1.84 |
| 01/08 | 1,750 | 1,768 | 1,742 | 1,768 | +0.45% | 107,300 | 336億8252万 | +4.99% | 10.46 | 1.84 |
| 01/07 | 1,715 | 1,760 | 1,710 | 1,760 | +2.5% | 213,000 | 335億3011万 | +4.82% | 10.41 | 1.83 |
| 01/06 | 1,739 | 1,739 | 1,709 | 1,717 | -0.81% | 167,500 | 327億1091万 | +2.51% | 10.16 | 1.78 |
| 01/05 | 1,712 | 1,750 | 1,698 | 1,731 | +1.52% | 369,800 | 329億7762万 | +3.47% | 10.24 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 1,720 | 1,731 | 1,693 | 1,705 | -1.1% | 162,000 | 324億8229万 | +2.16% | 9.48 | 1.74 |
| 12/29 | 1,687 | 1,727 | 1,680 | 1,724 | -1.65% | 470,600 | 328億4426万 | +3.48% | 9.59 | 1.76 |
| 12/26 | 1,758 | 1,769 | 1,751 | 1,753 | -0.17% | 217,500 | 333億9675万 | +5.48% | 9.75 | 1.79 |
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 | 400 3,200 12/18 | 215 1,721 12/29 | 6,837,600 854,700 12/18 | 74億6400万 | 40億1423万 | 43億4367万 12/30 |
| 2016年 12月期 | 349 2,788 6/1 | 180 1,440 2/12 | 2,741,600 342,700 1/18 | 66億3934万 | 34億2921万 | 54億6741万 12/30 |
| 2017年 12月期 | 1,068 4,270 12/25 | 269 2,150 2/7 | 3,136,800 392,100 2/17 | 203億3715万 | 51億2001万 | 191億700万 12/29 |
| 2018年 12月期 | 1,733 6,930 5/7 | 847 1,694 12/26 1,694 12/25 | 729,600 182,400 1/29 | 330億620万 | 161億3636万 | 172億3955万 12/28 |
| 2019年 12月期 | 1,600 3,200 4/2 | 853 1,705 1/4 | 487,400 243,700 5/15 | 304億8192万 | 162億4114万 | 267億6407万 12/30 |
| 2020年 12月期 | 1,481 2,962 2/3 | 512 1,024 3/19 | 2,152,600 1,076,300 8/17 | 282億1482万 | 97億5421万 | 122億4861万 12/30 |
| 2021年 12月期 | 2,083 4,165 4/26 | 628 1,255 1/4 | 3,626,200 1,813,100 5/11 | 396億7412万 | 119億5462万 | 224億5870万 12/30 |
| 2022年 12月期 | 2,138 4,275 12/20 | 887 1,774 3/9 | 1,653,600 826,800 2/10 | 407億2194万 | 168億9841万 | 357億1666万 12/30 |
| 2023年 12月期 | 1,945 3,890 12/7 | 1,005 2,010 8/10 | 1,308,800 654,400 11/10 | 370億5458万 | 191億4645万 | 299億660万 12/29 |
| 2024年 12月期 | 1,910 3,820 2/9 | 1,460 8/13 | 1,885,000 942,500 2/9 | 363億8779万 | 278億1475万 | 285億9206万 12/30 |
| 2025年 12月期 | 1,769 12/26 | 1,341 4/7 | 734,300 1/27 | 337億157万 | 255億4765万 | 324億7794万 12/30 |
| 最新 | 1,731 2026/5/29 | 76,400 | 329億7762万 | |||
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。
