スマートドライブ（5137）の時価総額の推移
- 2023年9月29日
- 135億5678万
- 2024年9月30日
- 120億919万
- 2025年9月30日
- 175億4537万
2026/03/24～2026/08/18
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 |
| 08/18 | 279 | 303 | 276 | 280 | -1.75% | 724,700 | 106億1539万 | +22.27% | 11.75 | 7.57 |
| 08/17 | 265 | 289 | 262 | 285 | +7.14% | 1,037,500 | 108億495万 | +25.55% | 11.96 | 7.71 |
| 08/14 | 240 | 266 | 230 | 266 | +14.66% | 1,578,200 | 100億8462万 | +18.75% | 11.16 | 7.19 |
| 08/13 | 232 | 237 | 226 | 232 | -1.28% | 589,100 | 87億9561万 | +4.5% | 9.74 | 6.27 |
| 08/12 | 230 | 241 | 228 | 235 | -0.42% | 317,300 | 89億935万 | +5.86% | 9.86 | 6.36 |
| 08/10 | 228 | 242 | 228 | 236 | +3.51% | 304,400 | 89億4726万 | +6.31% | 9.9 | 6.38 |
| 08/07 | 222 | 229 | 221 | 228 | +1.33% | 105,900 | 86億4396万 | +3.17% | 9.57 | 6.17 |
| 08/06 | 226 | 230 | 222 | 225 | -2.17% | 101,100 | 85億3023万 | +2.27% | 9.44 | 6.09 |
| 08/05 | 223 | 234 | 220 | 230 | +4.07% | 202,400 | 87億1979万 | +4.55% | 9.65 | 6.22 |
| 08/04 | 218 | 226 | 217 | 221 | +0.45% | 98,100 | 83億7858万 | +0.91% | 9.27 | 5.98 |
| 08/03 | 218 | 225 | 216 | 220 | -2.65% | 214,300 | 83億4067万 | +0.46% | 9.23 | 5.95 |
| 07/31 | 227 | 238 | 223 | 226 | 0% | 350,100 | 85億6814万 | +3.67% | 9.48 | 6.11 |
| 07/30 | 216 | 228 | 213 | 226 | +3.67% | 196,200 | 85億6814万 | +4.15% | 9.48 | 6.11 |
| 07/29 | 211 | 219 | 208 | 218 | +3.32% | 247,700 | 82億6484万 | +0.93% | 9.15 | 5.9 |
| 07/28 | 214 | 214 | 208 | 211 | -1.4% | 147,300 | 79億9946万 | -2.31% | 8.85 | 5.71 |
| 07/27 | 210 | 215 | 206 | 214 | +3.38% | 92,100 | 81億1319万 | -0.93% | 8.98 | 5.79 |
| 07/24 | 209 | 210 | 206 | 207 | -2.36% | 109,500 | 78億4781万 | -4.17% | 8.69 | 5.6 |
| 07/23 | 211 | 214 | 206 | 212 | -0.93% | 91,800 | 80億3737万 | -1.85% | 8.9 | 5.73 |
| 07/22 | 220 | 220 | 213 | 214 | -0.47% | 113,800 | 81億1319万 | -0.93% | 8.98 | 5.79 |
| 07/21 | 217 | 217 | 213 | 215 | -1.38% | 87,100 | 81億5111万 | 0% | 9.02 | 5.81 |
| 07/17 | 220 | 223 | 210 | 218 | -1.36% | 240,100 | 82億6484万 | +1.87% | 9.15 | 5.9 |
| 07/16 | 231 | 235 | 221 | 221 | -4.74% | 172,100 | 83億7858万 | +4.25% | 9.27 | 5.98 |
| 07/15 | 225 | 233 | 221 | 232 | +2.65% | 287,700 | 87億9561万 | +9.95% | 9.74 | 6.27 |
| 07/14 | 224 | 229 | 222 | 226 | -0.44% | 240,600 | 85億6814万 | +8.13% | 9.48 | 6.11 |
| 07/13 | 227 | 230 | 225 | 227 | 0% | 211,500 | 86億605万 | +9.13% | 9.53 | 6.14 |
| 07/10 | 217 | 231 | 216 | 227 | +3.18% | 258,800 | 86億605万 | +9.66% | 9.53 | 6.14 |
| 07/09 | 214 | 221 | 207 | 220 | +2.8% | 367,400 | 83億4067万 | +6.8% | 9.23 | 5.95 |
| 07/08 | 230 | 236 | 212 | 214 | -6.96% | 425,700 | 81億1319万 | +4.39% | 8.98 | 5.79 |
| 07/07 | 237 | 239 | 227 | 230 | -0.43% | 484,600 | 87億1979万 | +12.2% | 9.65 | 6.22 |
| 07/06 | 217 | 239 | 215 | 231 | +7.94% | 670,700 | 87億5770万 | +13.24% | 9.69 | 6.25 |
| 07/03 | 214 | 215 | 210 | 214 | +0.47% | 156,900 | 81億1319万 | +5.42% | 8.98 | 5.79 |
| 07/02 | 210 | 219 | 210 | 213 | +0.47% | 166,700 | 80億7528万 | +4.93% | 8.94 | 5.76 |
| 07/01 | 209 | 212 | 205 | 212 | +1.44% | 167,800 | 80億3737万 | +4.43% | 8.9 | 5.73 |
| 06/30 | 211 | 211 | 202 | 209 | +1.46% | 110,100 | 79億2363万 | +2.96% | 8.77 | 5.69 |
| 06/29 | 202 | 211 | 201 | 206 | +3% | 202,200 | 78億990万 | +0.98% | 8.64 | 5.61 |
| 06/26 | 199 | 202 | 197 | 200 | +0.5% | 211,800 | 75億8242万 | -1.96% | 8.39 | 5.44 |
| 06/25 | 207 | 207 | 198 | 199 | -4.33% | 254,700 | 75億4451万 | -2.93% | 8.35 | 5.42 |
| 06/24 | 210 | 216 | 207 | 208 | -0.95% | 162,700 | 78億8572万 | +1.46% | 8.73 | 5.66 |
| 06/23 | 214 | 214 | 208 | 210 | -3.23% | 274,800 | 79億6154万 | +1.94% | 8.81 | 5.72 |
| 06/22 | 209 | 219 | 207 | 217 | +3.83% | 299,300 | 82億2693万 | +5.34% | 9.11 | 5.91 |
| 06/19 | 213 | 214 | 208 | 209 | -2.34% | 363,100 | 79億2363万 | +0.97% | 8.77 | 5.69 |
| 06/18 | 218 | 222 | 210 | 214 | +1.9% | 584,800 | 81億1319万 | +3.38% | 8.98 | 5.82 |
| 06/17 | 213 | 216 | 202 | 210 | +10.53% | 1,609,600 | 79億6154万 | 0% | 8.81 | 5.72 |
| 06/16 | 192 | 193 | 186 | 190 | +0.53% | 242,600 | 72億330万 | -11.21% | 7.97 | 5.17 |
| 06/15 | 186 | 191 | 181 | 189 | +2.72% | 287,900 | 71億6539万 | -13.7% | 7.93 | 5.14 |
| 06/12 | 184 | 188 | 175 | 184 | +2.79% | 876,900 | 69億7583万 | -17.86% | 7.72 | 5.01 |
| 06/11 | 189 | 191 | 178 | 179 | -7.25% | 853,600 | 67億8627万 | -21.49% | 7.51 | 4.87 |
| 06/10 | 194 | 195 | 189 | 193 | -1.53% | 524,200 | 73億1704万 | -17.17% | 8.1 | 5.25 |
| 06/09 | 210 | 211 | 193 | 196 | -0.51% | 415,800 | 74億3077万 | -17.3% | 8.23 | 5.33 |
| 06/08 | 213 | 216 | 196 | 197 | -7.94% | 822,100 | 74億6869万 | -18.26% | 8.27 | 5.36 |
| 06/05 | 196 | 238 | 193 | 214 | +11.46% | 3,547,600 | 81億1319万 | -12.65% | 8.98 | 5.82 |
| 06/04 | 195 | 196 | 185 | 192 | -4.48% | 479,100 | 72億7913万 | -22.58% | 8.06 | 5.23 |
| 06/03 | 211 | 211 | 194 | 201 | -5.63% | 859,600 | 76億2034万 | -20.24% | 8.44 | 5.47 |
| 06/02 | 211 | 215 | 208 | 213 | +0.95% | 213,200 | 80億7528万 | -16.8% | 8.94 | 5.8 |
| 06/01 | 215 | 217 | 208 | 211 | -0.94% | 162,700 | 79億9946万 | -18.85% | 8.85 | 5.74 |
| 05/29 | 217 | 220 | 211 | 213 | -0.93% | 203,300 | 80億7528万 | -19.32% | 8.94 | 5.8 |
| 05/28 | 213 | 215 | 210 | 215 | +0.94% | 153,300 | 81億5111万 | -19.48% | 9.02 | 5.85 |
| 05/27 | 215 | 215 | 210 | 213 | -1.84% | 240,500 | 80億7528万 | -21.4% | 8.94 | 5.8 |
| 05/26 | 217 | 220 | 212 | 217 | +0.93% | 198,700 | 82億2693万 | -20.8% | 9.11 | 5.91 |
| 05/25 | 222 | 223 | 210 | 215 | -0.46% | 317,000 | 81億5111万 | -22.66% | 9.02 | 5.85 |
| 05/22 | 215 | 219 | 212 | 216 | +0.93% | 243,400 | 81億8902万 | -23.13% | 9.06 | 5.88 |
| 05/21 | 218 | 224 | 212 | 214 | -1.83% | 280,200 | 81億1319万 | -24.65% | 8.98 | 5.82 |
| 05/20 | 232 | 232 | 215 | 218 | -5.63% | 630,200 | 82億6484万 | -24.04% | 9.15 | 5.93 |
| 05/19 | 224 | 235 | 220 | 231 | +5% | 343,900 | 87億5770万 | -20.34% | 9.69 | 6.29 |
| 05/18 | 229 | 233 | 217 | 220 | -2.22% | 1,001,600 | 83億4067万 | -24.91% | 9.23 | 5.99 |
| 05/15 | 255 | 255 | 224 | 225 | -23.73% | 1,987,200 | 85億3023万 | -23.99% | 9.44 | 6.12 |
| 05/14 | 308 | 308 | 292 | 295 | -3.91% | 372,700 | 111億8408万 | -1.01% | 12.38 | 8.03 |
| 05/13 | 304 | 309 | 302 | 307 | 0% | 150,000 | 116億3902万 | +3.02% | 12.88 | 8.36 |
| 05/12 | 307 | 307 | 298 | 307 | +1.66% | 138,700 | 116億3902万 | +3.37% | 12.88 | 8.36 |
| 05/11 | 308 | 313 | 300 | 302 | -0.66% | 218,900 | 114億4946万 | +1.68% | 12.67 | 8.22 |
| 05/08 | 297 | 309 | 292 | 304 | +3.75% | 297,700 | 115億2529万 | +2.36% | 12.76 | 8.27 |
| 05/07 | 297 | 297 | 288 | 293 | -0.68% | 178,900 | 111億825万 | -1.01% | 12.3 | 7.97 |
| 05/01 | 285 | 295 | 284 | 295 | +3.51% | 124,700 | 111億8408万 | -1.01% | 12.38 | 8.03 |
| 04/30 | 299 | 299 | 284 | 285 | -5.32% | 277,300 | 108億495万 | -4.36% | 11.96 | 7.76 |
| 04/28 | 296 | 301 | 296 | 301 | +1.69% | 68,200 | 114億1155万 | +0.33% | 12.63 | 8.19 |
| 04/27 | 299 | 301 | 296 | 296 | -1% | 173,700 | 112億2199万 | -1.33% | 12.42 | 8.06 |
| 04/24 | 303 | 303 | 295 | 299 | -1.32% | 119,800 | 113億3572万 | 0% | 12.55 | 8.14 |
| 04/23 | 301 | 309 | 298 | 303 | +1.34% | 182,300 | 114億8737万 | +1.68% | 12.72 | 8.25 |
| 04/22 | 304 | 307 | 298 | 299 | -2.29% | 222,600 | 113億3572万 | +0.67% | 12.55 | 8.14 |
| 04/21 | 300 | 306 | 297 | 306 | +2% | 171,300 | 116億111万 | +3.38% | 12.84 | 8.33 |
| 04/20 | 305 | 305 | 297 | 300 | -1.64% | 181,000 | 113億7364万 | +2.04% | 12.59 | 8.16 |
| 04/17 | 304 | 307 | 300 | 305 | +0.99% | 159,200 | 115億6320万 | +3.74% | 12.8 | 8.3 |
| 04/16 | 319 | 332 | 300 | 302 | -0.33% | 483,300 | 114億4946万 | +3.07% | 12.67 | 8.22 |
| 04/15 | 296 | 307 | 296 | 303 | +2.71% | 254,700 | 114億8737万 | +3.41% | 12.72 | 8.25 |
| 04/14 | 303 | 308 | 295 | 295 | 0% | 274,300 | 111億8408万 | +0.34% | 12.38 | 8.03 |
| 04/13 | 293 | 299 | 292 | 295 | +1.37% | 143,300 | 111億8408万 | +0.34% | 12.38 | 8.03 |
| 04/10 | 298 | 306 | 291 | 291 | -1.69% | 168,800 | 110億3243万 | -1.02% | 12.21 | 7.92 |
| 04/09 | 300 | 303 | 294 | 296 | -1.99% | 155,600 | 112億2199万 | +0.68% | 12.42 | 8.06 |
| 04/08 | 289 | 304 | 288 | 302 | +7.09% | 457,800 | 114億4946万 | +3.07% | 12.67 | 8.22 |
| 04/07 | 283 | 285 | 278 | 282 | -2.76% | 541,800 | 106億9122万 | -3.42% | 11.83 | 7.67 |
| 04/06 | 286 | 291 | 283 | 290 | +3.2% | 211,800 | 109億9452万 | -0.68% | 12.17 | 7.89 |
| 04/03 | 292 | 295 | 278 | 281 | -4.1% | 345,400 | 106億5331万 | -4.1% | 11.79 | 7.65 |
| 04/02 | 306 | 311 | 292 | 293 | -2.33% | 267,500 | 111億825万 | 0% | 12.3 | 7.97 |
| 04/01 | 300 | 304 | 287 | 300 | +0.67% | 567,400 | 113億7364万 | +2.39% | 12.59 | 8.16 |
| 03/31 | 305 | 309 | 291 | 298 | -1% | 344,400 | 112億9781万 | +1.71% | 12.51 | 8.34 |
| 03/30 | 308 | 316 | 296 | 301 | -9.34% | 599,100 | 114億1155万 | +2.73% | 12.63 | 8.43 |
| 03/27 | 306 | 332 | 305 | 332 | +8.5% | 596,700 | 125億8683万 | +13.31% | 13.93 | 9.3 |
| 03/26 | 308 | 312 | 299 | 306 | -1.92% | 640,800 | 116億111万 | +4.79% | 12.84 | 8.57 |
| 03/25 | 303 | 317 | 296 | 312 | +2.3% | 753,100 | 118億2858万 | +6.85% | 13.09 | 8.74 |
| 03/24 | 283 | 305 | 283 | 305 | +9.71% | 595,200 | 115億6320万 | +4.45% | 12.8 | 8.54 |
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 |
|---|
2023年
9月期 | 620
3,720
6/30 | 176
1,057
12/20 | 45,621,000
7,603,500
1/10 | 229億9752万 | 63億8410万 | 135億5678万
9/29 |
2024年
9月期 | 388
2,325
2/21 | 217
1,299
8/5 | 1,036,800
172,800
4/16 | 144億4529万 | 81億1561万 | 120億919万
9/30 |
2025年
9月期 | 521
9/2 | 252
1,515
10/28
1,513
10/25 | 1,504,600
8/13 | 197億45万 | 94億7614万 | 175億4537万
9/30 |
| 最新 | 280
2026/8/18 | 724,700 | 106億2865万 |
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。
