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
2025/10/27～2026/03/26
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 |
| 03/26 | 308 | 312 | 299 | 306 | -1.92% | 640,800 | 116億111万 | +4.79% | 12.92 | 9.49 |
| 03/25 | 303 | 317 | 296 | 312 | +2.3% | 753,100 | 118億2858万 | +6.85% | 13.18 | 9.67 |
| 03/24 | 283 | 305 | 283 | 305 | +9.71% | 595,200 | 115億6320万 | +4.45% | 12.88 | 9.46 |
| 03/23 | 267 | 280 | 263 | 278 | +1.09% | 332,700 | 105億2256万 | -4.79% | 11.74 | 8.62 |
| 03/19 | 268 | 278 | 268 | 275 | -0.36% | 579,900 | 104億900万 | -6.78% | 11.61 | 8.53 |
| 03/18 | 273 | 276 | 268 | 276 | +2.99% | 270,200 | 104億4685万 | -7.38% | 11.66 | 8.56 |
| 03/17 | 274 | 274 | 266 | 268 | -1.47% | 257,500 | 101億4405万 | -10.67% | 11.32 | 8.31 |
| 03/16 | 277 | 282 | 268 | 272 | -3.89% | 596,100 | 102億9545万 | -9.93% | 11.49 | 8.43 |
| 03/13 | 281 | 290 | 280 | 283 | -1.05% | 284,000 | 107億1181万 | -7.21% | 11.95 | 8.77 |
| 03/12 | 298 | 299 | 284 | 286 | -7.74% | 466,100 | 108億2536万 | -7.14% | 12.08 | 8.87 |
| 03/11 | 323 | 327 | 308 | 310 | -1.59% | 481,100 | 117億3379万 | -0.32% | 13.09 | 9.61 |
| 03/10 | 300 | 315 | 298 | 315 | +6.42% | 369,500 | 119億2304万 | +0.32% | 13.3 | 9.77 |
| 03/09 | 285 | 299 | 281 | 296 | -2.31% | 405,700 | 112億387万 | -6.33% | 12.5 | 9.18 |
| 03/06 | 283 | 308 | 281 | 303 | +7.07% | 436,700 | 114億6883万 | -5.02% | 12.8 | 9.39 |
| 03/05 | 278 | 286 | 275 | 283 | +6.39% | 417,800 | 107億1181万 | -11.84% | 11.95 | 8.77 |
| 03/04 | 270 | 274 | 259 | 266 | -4.32% | 693,200 | 100億6835万 | -18.15% | 11.23 | 8.25 |
| 03/03 | 289 | 289 | 277 | 278 | -4.47% | 299,000 | 105億2256万 | -15.5% | 11.74 | 8.62 |
| 03/02 | 299 | 299 | 288 | 291 | -5.52% | 273,800 | 110億1462万 | -12.87% | 12.29 | 9.02 |
| 02/27 | 304 | 311 | 303 | 308 | +3.7% | 248,300 | 116億5808万 | -8.88% | 13.01 | 9.55 |
| 02/26 | 291 | 300 | 287 | 297 | +2.06% | 298,000 | 112億4172万 | -12.9% | 12.54 | 9.21 |
| 02/25 | 290 | 299 | 278 | 291 | +2.83% | 392,500 | 110億1462万 | -15.65% | 12.29 | 9.02 |
| 02/24 | 302 | 302 | 282 | 283 | -7.82% | 618,800 | 107億1181万 | -18.91% | 11.95 | 8.77 |
| 02/20 | 313 | 314 | 305 | 307 | -1.92% | 185,000 | 116億1178万 | -13.28% | 12.96 | 9.52 |
| 02/19 | 315 | 317 | 306 | 313 | +1.29% | 161,400 | 118億3872万 | -12.57% | 13.22 | 9.7 |
| 02/18 | 308 | 314 | 302 | 309 | +3% | 251,200 | 116億8743万 | -14.4% | 13.05 | 9.58 |
| 02/17 | 302 | 317 | 300 | 300 | -0.99% | 362,800 | 113億4702万 | -17.36% | 12.67 | 9.3 |
| 02/16 | 310 | 312 | 294 | 303 | -4.72% | 1,033,300 | 114億6049万 | -17.21% | 12.8 | 9.39 |
| 02/13 | 343 | 344 | 316 | 318 | -7.02% | 574,500 | 120億2784万 | -13.59% | 13.43 | 9.86 |
| 02/12 | 345 | 355 | 338 | 342 | -0.87% | 377,400 | 129億3560万 | -7.82% | 14.44 | 10.6 |
| 02/10 | 327 | 348 | 327 | 345 | +5.5% | 281,600 | 130億4907万 | -7.01% | 14.57 | 10.7 |
| 02/09 | 333 | 333 | 321 | 327 | -0.91% | 289,800 | 123億6825万 | -12.1% | 13.81 | 10.14 |
| 02/06 | 340 | 340 | 324 | 330 | -4.07% | 570,700 | 124億8172万 | -11.76% | 13.94 | 10.23 |
| 02/05 | 350 | 353 | 342 | 344 | -2.27% | 358,200 | 130億1124万 | -8.75% | 14.53 | 10.66 |
| 02/04 | 363 | 363 | 344 | 352 | -4.35% | 661,800 | 133億1383万 | -7.37% | 14.87 | 10.91 |
| 02/03 | 375 | 377 | 364 | 368 | -2.13% | 312,600 | 139億1901万 | -3.92% | 15.54 | 11.41 |
| 02/02 | 372 | 382 | 365 | 376 | +1.35% | 304,900 | 142億2159万 | -2.34% | 15.88 | 11.66 |
| 01/30 | 361 | 373 | 356 | 371 | +3.06% | 189,700 | 140億3248万 | -3.89% | 15.67 | 11.5 |
| 01/29 | 358 | 361 | 350 | 360 | -1.1% | 346,800 | 136億1642万 | -6.98% | 15.2 | 11.16 |
| 01/28 | 372 | 372 | 353 | 364 | -3.7% | 637,600 | 137億6771万 | -6.19% | 15.37 | 11.28 |
| 01/27 | 380 | 383 | 371 | 378 | -0.53% | 171,200 | 142億9724万 | -2.58% | 15.96 | 11.72 |
| 01/26 | 392 | 393 | 378 | 380 | -5% | 386,100 | 143億7289万 | -1.81% | 16.05 | 11.78 |
| 01/23 | 390 | 408 | 387 | 400 | +3.36% | 301,200 | 151億2936万 | +3.36% | 16.89 | 12.4 |
| 01/22 | 389 | 394 | 385 | 387 | 0% | 153,100 | 146億3765万 | +0.52% | 16.34 | 12 |
| 01/21 | 377 | 391 | 370 | 387 | +0.52% | 283,900 | 146億3765万 | +0.78% | 16.34 | 12 |
| 01/20 | 403 | 403 | 382 | 385 | -4.94% | 394,100 | 145億6200万 | +0.52% | 16.26 | 11.94 |
| 01/19 | 399 | 412 | 388 | 405 | +0.5% | 404,500 | 153億1847万 | +6.02% | 17.1 | 12.56 |
| 01/16 | 400 | 408 | 398 | 403 | +1.26% | 215,000 | 152億4283万 | +5.5% | 17.02 | 12.49 |
| 01/15 | 376 | 413 | 376 | 398 | +4.19% | 410,600 | 150億5371万 | +4.19% | 16.81 | 12.34 |
| 01/14 | 375 | 385 | 373 | 382 | +2.69% | 209,800 | 144億4853万 | -0.26% | 16.13 | 11.84 |
| 01/13 | 382 | 382 | 365 | 372 | -0.53% | 278,100 | 140億7030万 | -3.13% | 15.71 | 11.53 |
| 01/09 | 364 | 379 | 364 | 374 | +3.6% | 229,500 | 141億4595万 | -3.11% | 15.79 | 11.59 |
| 01/08 | 372 | 380 | 361 | 361 | -2.96% | 540,800 | 136億5424万 | -6.72% | 15.25 | 11.19 |
| 01/07 | 361 | 374 | 356 | 372 | +2.48% | 255,800 | 140億7030万 | -4.37% | 15.71 | 11.53 |
| 01/06 | 367 | 374 | 363 | 363 | -0.82% | 258,800 | 137億2989万 | -7.4% | 15.33 | 11.25 |
| 01/05 | 380 | 387 | 358 | 366 | -4.69% | 731,500 | 138億4336万 | -7.58% | 15.46 | 11.35 |
| 2025 |
| 12/30 | 400 | 400 | 382 | 384 | -3.52% | 315,700 | 145億2418万 | -4% | 16.22 | 11.88 |
| 12/29 | 422 | 422 | 390 | 398 | -5.69% | 584,700 | 150億5371万 | -1% | 16.81 | 12.31 |
| 12/26 | 425 | 425 | 414 | 422 | +0.48% | 194,600 | 159億6147万 | +3.94% | 17.82 | 13.05 |
| 12/25 | 424 | 425 | 413 | 420 | -0.47% | 259,700 | 158億8582万 | +2.94% | 17.74 | 12.99 |
| 12/24 | 407 | 427 | 405 | 422 | +3.69% | 367,100 | 159億6147万 | +2.93% | 17.82 | 13.05 |
| 12/23 | 392 | 413 | 392 | 407 | +2.78% | 575,500 | 153億9412万 | -1.69% | 17.19 | 12.59 |
| 12/22 | 386 | 409 | 382 | 396 | +4.76% | 935,000 | 149億7721万 | -5.26% | 16.72 | 12.25 |
| 12/19 | 363 | 384 | 361 | 378 | +5% | 321,300 | 142億9642万 | -10.85% | 15.96 | 11.69 |
| 12/18 | 360 | 372 | 359 | 360 | -0.83% | 242,400 | 136億1564万 | -16.28% | 15.2 | 11.13 |
| 12/17 | 357 | 369 | 349 | 363 | +1.11% | 327,000 | 137億2911万 | -16.17% | 15.33 | 11.23 |
| 12/16 | 364 | 364 | 352 | 359 | -1.1% | 295,100 | 135億7782万 | -17.47% | 15.16 | 11.1 |
| 12/15 | 352 | 363 | 347 | 363 | +1.97% | 533,200 | 137億2911万 | -17.12% | 15.33 | 11.23 |
| 12/12 | 355 | 362 | 350 | 356 | -1.93% | 559,200 | 134億6436万 | -19.27% | 15.03 | 11.01 |
| 12/11 | 370 | 371 | 357 | 363 | -2.16% | 580,100 | 137億2911万 | -17.87% | 15.33 | 11.23 |
| 12/10 | 397 | 397 | 369 | 371 | -5.36% | 738,600 | 140億3168万 | -16.44% | 15.67 | 11.47 |
| 12/09 | 409 | 409 | 391 | 392 | -4.62% | 400,400 | 148億2592万 | -12.3% | 16.55 | 12.12 |
| 12/08 | 411 | 413 | 405 | 411 | +0.74% | 133,400 | 155億4452万 | -8.26% | 17.36 | 12.71 |
| 12/05 | 415 | 419 | 404 | 408 | -2.63% | 166,900 | 154億3106万 | -9.13% | 17.23 | 12.62 |
| 12/04 | 409 | 426 | 406 | 419 | +2.2% | 233,800 | 158億4709万 | -6.68% | 17.69 | 12.96 |
| 12/03 | 408 | 413 | 404 | 410 | +0.99% | 337,500 | 155億670万 | -8.89% | 17.31 | 12.68 |
| 12/02 | 420 | 423 | 403 | 406 | -3.56% | 477,500 | 153億5542万 | -9.98% | 17.15 | 12.56 |
| 12/01 | 443 | 443 | 413 | 421 | -4.1% | 556,800 | 159億2274万 | -6.65% | 17.78 | 13.02 |
| 11/28 | 456 | 459 | 435 | 439 | -5.18% | 352,600 | 166億352万 | -2.88% | 18.54 | 13.58 |
| 11/27 | 461 | 468 | 456 | 463 | +0.22% | 133,900 | 175億1123万 | +2.43% | 19.55 | 14.32 |
| 11/26 | 465 | 467 | 454 | 462 | +1.99% | 261,500 | 174億7341万 | +2.67% | 19.51 | 14.29 |
| 11/25 | 484 | 486 | 451 | 453 | -4.83% | 367,600 | 171億3302万 | +1.12% | 19.13 | 14.01 |
| 11/21 | 465 | 481 | 458 | 476 | +0.63% | 331,900 | 180億291万 | +6.49% | 20.1 | 14.72 |
| 11/20 | 495 | 496 | 468 | 473 | -3.27% | 433,200 | 178億8731万 | +6.29% | 19.98 | 14.63 |
| 11/19 | 501 | 506 | 483 | 489 | -2.2% | 325,900 | 184億9238万 | +10.14% | 20.65 | 15.12 |
| 11/18 | 510 | 511 | 488 | 500 | -4.58% | 958,300 | 189億837万 | +13.38% | 21.12 | 15.46 |
| 11/17 | 540 | 551 | 513 | 524 | -2.96% | 739,800 | 198億1597万 | +19.63% | 22.13 | 16.2 |
| 11/14 | 528 | 570 | 523 | 540 | +4.25% | 2,913,900 | 204億2103万 | +23.85% | 22.8 | 16.7 |
| 11/13 | 416 | 518 | 416 | 518 | +18.26% | 407,300 | 195億8907万 | +19.63% | 21.88 | 16.02 |
| 11/12 | 424 | 439 | 418 | 438 | +1.86% | 186,600 | 165億6373万 | +1.62% | 18.5 | 13.54 |
| 11/11 | 428 | 432 | 423 | 430 | +1.18% | 190,600 | 162億6119万 | -0.23% | 18.16 | 13.3 |
| 11/10 | 430 | 432 | 418 | 425 | -0.23% | 184,800 | 160億7211万 | -1.62% | 17.95 | 13.14 |
| 11/07 | 397 | 426 | 396 | 426 | +5.19% | 214,300 | 161億993万 | -1.62% | 17.99 | 13.17 |
| 11/06 | 413 | 416 | 399 | 405 | -1.94% | 297,200 | 153億1577万 | -6.68% | 17.1 | 12.52 |
| 11/05 | 422 | 423 | 407 | 413 | -2.36% | 193,500 | 156億1831万 | -5.49% | 17.44 | 12.77 |
| 11/04 | 436 | 438 | 423 | 423 | -2.98% | 118,200 | 159億9648万 | -3.64% | 17.86 | 13.08 |
| 10/31 | 420 | 445 | 420 | 436 | +3.56% | 237,100 | 164億8809万 | -1.13% | 18.41 | 13.48 |
| 10/30 | 420 | 425 | 410 | 421 | +0.48% | 108,200 | 159億2084万 | -4.75% | 17.78 | 13.02 |
| 10/29 | 431 | 431 | 409 | 419 | -2.78% | 173,200 | 158億4521万 | -5.63% | 17.69 | 12.96 |
| 10/28 | 432 | 448 | 427 | 431 | -0.23% | 285,700 | 162億9901万 | -3.36% | 18.2 | 13.33 |
| 10/27 | 432 | 435 | 426 | 432 | +1.89% | 134,800 | 163億3683万 | -3.57% | 18.24 | 13.36 |
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 | 306
2026/3/26 | 640,800 | 116億111万 |
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。
