- 5125
- 2026/09/18
- 時価
- 22億円
- PER 予
- 11.69倍
- 2023年以降
- 8.61-101.62倍
（2023-2026年） - PBR
- 1倍
- 2023年以降
- 0.91-7.72倍
（2023-2026年） - 配当 予
- 0%
- ROE 予
- 8.53%
- ROA 予
- 5.31%
- 資料
- Link
- CSV,JSON
ファインズ（5125）の時価総額の推移
- 2023年6月30日
- 47億9424万
- 2024年6月28日
- 27億6706万
- 2025年6月30日
- 23億4764万
- 2026年6月30日
- 20億9972万
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 496 | 496 | 491 | 492 | -0.81% | 900 | - | +3.36% | - | - |
| 09/17 | 494 | 496 | 490 | 496 | +0.4% | 1,400 | - | +4.2% | - | - |
| 09/16 | 486 | 494 | 486 | 494 | +1.86% | 9,600 | - | +4% | - | - |
| 09/15 | 478 | 486 | 475 | 485 | +2.11% | 4,200 | - | +2.32% | - | - |
| 09/14 | 486 | 487 | 474 | 475 | +0.42% | 14,500 | - | +0.21% | - | - |
| 09/11 | 475 | 479 | 473 | 473 | -0.42% | 3,400 | - | -0.21% | - | - |
| 09/10 | 471 | 477 | 469 | 475 | -0.42% | 4,500 | - | +0.21% | - | - |
| 09/09 | 478 | 478 | 472 | 477 | +0.42% | 6,700 | - | +0.63% | - | - |
| 09/08 | 474 | 475 | 467 | 475 | 0% | 4,200 | - | +0.21% | - | - |
| 09/07 | 475 | 475 | 470 | 475 | +1.06% | 4,200 | - | +0.21% | - | - |
| 09/04 | 473 | 476 | 470 | 470 | -0.84% | 3,000 | - | -0.84% | - | - |
| 09/03 | 474 | 480 | 474 | 474 | +0.42% | 3,700 | - | -0.21% | - | - |
| 09/02 | 472 | 472 | 470 | 472 | +0.43% | 1,600 | - | -0.63% | - | - |
| 09/01 | 472 | 472 | 467 | 470 | -0.42% | 1,700 | - | -1.05% | - | - |
| 08/31 | 472 | 473 | 472 | 472 | 0% | 9,600 | - | -0.84% | - | - |
| 08/28 | 471 | 473 | 470 | 472 | +0.64% | 2,900 | - | -0.84% | - | - |
| 08/27 | 470 | 471 | 467 | 469 | 0% | 2,100 | - | -1.47% | - | - |
| 08/26 | 471 | 471 | 464 | 469 | 0% | 1,200 | - | -1.47% | - | - |
| 08/25 | 473 | 473 | 464 | 469 | -1.26% | 6,200 | - | -1.47% | - | - |
| 08/24 | 475 | 475 | 475 | 475 | 0% | 200 | - | -0.21% | - | - |
| 08/21 | 475 | 475 | 475 | 475 | 0% | 1,800 | - | -0.21% | - | - |
| 08/20 | 471 | 475 | 471 | 475 | +0.85% | 2,000 | - | -0.21% | - | - |
| 08/19 | 471 | 471 | 470 | 471 | -1.26% | 800 | - | -1.05% | - | - |
| 08/18 | 478 | 478 | 477 | 477 | -0.21% | 1,800 | - | +0.42% | - | - |
| 08/17 | 481 | 481 | 476 | 478 | +0.42% | 3,200 | - | +0.63% | - | - |
| 08/14 | 493 | 499 | 476 | 476 | -1.86% | 13,500 | - | +0.42% | - | - |
| 08/13 | 475 | 493 | 475 | 485 | +1.46% | 3,900 | - | +2.32% | - | - |
| 08/12 | 479 | 482 | 474 | 478 | -0.21% | 1,200 | - | +1.06% | - | - |
| 08/10 | 477 | 480 | 474 | 479 | +0.63% | 800 | - | +1.27% | - | - |
| 08/07 | 473 | 476 | 472 | 476 | +0.63% | 2,500 | - | +0.85% | - | - |
| 08/06 | 467 | 479 | 467 | 473 | +0.85% | 4,100 | - | +0.21% | - | - |
| 08/05 | 475 | 475 | 464 | 469 | -1.26% | 5,000 | - | -0.42% | - | - |
| 08/04 | 470 | 475 | 469 | 475 | +0.21% | 5,900 | - | +0.64% | - | - |
| 08/03 | 480 | 480 | 465 | 474 | -1.25% | 5,800 | - | +0.42% | - | - |
| 07/31 | 484 | 484 | 478 | 480 | -0.83% | 2,600 | - | +1.69% | - | - |
| 07/30 | 480 | 484 | 480 | 484 | +0.62% | 1,800 | - | +2.54% | - | - |
| 07/29 | 481 | 482 | 478 | 481 | -0.82% | 3,400 | - | +2.12% | - | - |
| 07/28 | 479 | 486 | 479 | 485 | +0.21% | 4,100 | - | +2.97% | - | - |
| 07/27 | 478 | 485 | 478 | 484 | +1.68% | 2,900 | - | +2.98% | - | - |
| 07/24 | 467 | 476 | 467 | 476 | +1.28% | 2,400 | - | +1.49% | - | - |
| 07/23 | 468 | 475 | 468 | 470 | +0.43% | 2,200 | - | +0.43% | - | - |
| 07/22 | 467 | 468 | 467 | 468 | +0.21% | 5,700 | - | 0% | - | - |
| 07/21 | 463 | 467 | 463 | 467 | -0.85% | 3,600 | - | 0% | - | - |
| 07/17 | 465 | 471 | 465 | 471 | -0.21% | 7,700 | - | +1.07% | - | - |
| 07/16 | 475 | 475 | 468 | 472 | -0.63% | 2,300 | - | +1.29% | - | - |
| 07/15 | 463 | 476 | 463 | 475 | +2.15% | 1,500 | - | +1.93% | - | - |
| 07/14 | 464 | 465 | 464 | 465 | +0.87% | 500 | - | -0.21% | - | - |
| 07/13 | 468 | 473 | 461 | 461 | -1.5% | 1,900 | - | -1.07% | - | - |
| 07/10 | 466 | 468 | 460 | 468 | -0.43% | 3,200 | - | +0.43% | - | - |
| 07/09 | 460 | 470 | 460 | 470 | +1.51% | 1,900 | - | +0.64% | - | - |
| 07/08 | 458 | 463 | 458 | 463 | -0.43% | 4,500 | - | -0.86% | - | - |
| 07/07 | 460 | 467 | 460 | 465 | +0.22% | 4,700 | - | -0.43% | - | - |
| 07/06 | 456 | 467 | 456 | 464 | 0% | 8,300 | - | -0.64% | - | - |
| 07/03 | 466 | 466 | 461 | 464 | -0.43% | 8,100 | - | -0.43% | - | - |
| 07/02 | 462 | 470 | 460 | 466 | -0.85% | 6,700 | - | 0% | - | - |
| 07/01 | 468 | 470 | 465 | 470 | 0% | 18,400 | - | +0.64% | - | - |
| 06/30 | 490 | 490 | 470 | 470 | -2.49% | 4,200 | - | +0.64% | - | - |
| 06/29 | 476 | 482 | 469 | 482 | +1.69% | 10,000 | - | +2.99% | - | - |
| 06/26 | 468 | 477 | 468 | 474 | 0% | 3,000 | - | +1.28% | - | - |
| 06/25 | 472 | 474 | 472 | 474 | +0.21% | 400 | - | +1.28% | - | - |
| 06/24 | 478 | 478 | 473 | 473 | +0.42% | 2,100 | - | +1.07% | - | - |
| 06/23 | 464 | 472 | 461 | 471 | +1.07% | 6,200 | - | +0.86% | - | - |
| 06/22 | 460 | 466 | 460 | 466 | +1.3% | 1,500 | - | -0.21% | - | - |
| 06/19 | 454 | 463 | 454 | 460 | +0.88% | 3,100 | - | -1.5% | - | - |
| 06/18 | 455 | 459 | 453 | 456 | +0.66% | 3,000 | - | -2.98% | - | - |
| 06/17 | 451 | 459 | 450 | 453 | +0.22% | 3,900 | - | -4.83% | - | - |
| 06/16 | 460 | 464 | 452 | 452 | -0.66% | 9,900 | - | -6.22% | - | - |
| 06/15 | 467 | 467 | 452 | 455 | -1.3% | 3,300 | - | -6.95% | - | - |
| 06/12 | 463 | 463 | 460 | 461 | -0.86% | 1,200 | - | -6.87% | - | - |
| 06/11 | 470 | 470 | 458 | 465 | -1.69% | 6,000 | - | -7.37% | - | - |
| 06/10 | 471 | 475 | 471 | 473 | -0.84% | 1,700 | - | -6.89% | - | - |
| 06/09 | 474 | 477 | 473 | 477 | +1.49% | 3,400 | - | -7.2% | - | - |
| 06/08 | 466 | 470 | 462 | 470 | -0.84% | 6,200 | - | -9.44% | - | - |
| 06/05 | 466 | 474 | 466 | 474 | +1.72% | 5,100 | - | -9.71% | - | - |
| 06/04 | 466 | 468 | 466 | 466 | 0% | 4,600 | - | -12.08% | - | - |
| 06/03 | 465 | 468 | 465 | 466 | +1.08% | 9,600 | - | -13.22% | - | - |
| 06/02 | 460 | 464 | 458 | 461 | -0.43% | 4,800 | - | -15.26% | - | - |
| 06/01 | 464 | 466 | 461 | 463 | -0.22% | 6,600 | - | -15.97% | - | - |
| 05/29 | 476 | 476 | 461 | 464 | -0.85% | 9,200 | - | -16.99% | - | - |
| 05/28 | 475 | 487 | 461 | 468 | -1.47% | 11,500 | - | -17.46% | - | - |
| 05/27 | 503 | 503 | 471 | 475 | -5.57% | 8,500 | - | -17.53% | - | - |
| 05/26 | 485 | 503 | 484 | 503 | +3.71% | 20,600 | - | -13.72% | - | - |
| 05/25 | 473 | 485 | 468 | 485 | +3.85% | 14,000 | - | -17.66% | - | - |
| 05/22 | 470 | 475 | 464 | 467 | +0.65% | 10,000 | - | -21.64% | - | - |
| 05/21 | 472 | 474 | 461 | 464 | 0% | 9,000 | - | -23.18% | - | - |
| 05/20 | 479 | 479 | 460 | 464 | -1.49% | 22,200 | - | -24.06% | - | - |
| 05/19 | 474 | 507 | 470 | 471 | -0.63% | 78,100 | - | -23.91% | - | - |
| 05/18 | 504 | 510 | 468 | 474 | -7.78% | 87,400 | - | -24.28% | - | - |
| 05/15 | 624 | 639 | 514 | 514 | -16.29% | 36,800 | - | -18.8% | - | - |
| 05/14 | 611 | 616 | 608 | 614 | +0.16% | 4,700 | - | -3.76% | - | - |
| 05/13 | 618 | 623 | 611 | 613 | -0.16% | 8,900 | - | -4.07% | - | - |
| 05/12 | 624 | 625 | 613 | 614 | -0.49% | 3,700 | - | -4.06% | - | - |
| 05/11 | 624 | 624 | 614 | 617 | -1.59% | 2,100 | - | -3.74% | - | - |
| 05/08 | 620 | 637 | 620 | 627 | +2.79% | 8,100 | - | -2.34% | - | - |
| 05/07 | 610 | 619 | 606 | 610 | -1.61% | 4,500 | - | -4.98% | - | - |
| 05/01 | 610 | 620 | 610 | 620 | +0.98% | 5,500 | - | -3.73% | - | - |
| 04/30 | 614 | 620 | 614 | 614 | +0.99% | 8,200 | - | -4.81% | - | - |
| 04/28 | 600 | 608 | 598 | 608 | -0.33% | 7,500 | - | -6.03% | - | - |
| 04/27 | 627 | 630 | 610 | 610 | -3.63% | 18,900 | - | -5.86% | - | - |
| 04/24 | 645 | 645 | 632 | 633 | -1.71% | 7,100 | - | -2.47% | - | - |
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。
