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
2025/12/24～2026/05/27
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 |
| 05/27 | 215 | 215 | 210 | 213 | -1.84% | 240,500 | 80億7528万 | -21.4% | 9 | 5.96 |
| 05/26 | 217 | 220 | 212 | 217 | +0.93% | 198,700 | 82億2693万 | -20.8% | 9.16 | 6.08 |
| 05/25 | 222 | 223 | 210 | 215 | -0.46% | 317,000 | 81億5111万 | -22.66% | 9.08 | 6.02 |
| 05/22 | 215 | 219 | 212 | 216 | +0.93% | 243,400 | 81億8902万 | -23.13% | 9.12 | 6.05 |
| 05/21 | 218 | 224 | 212 | 214 | -1.83% | 280,200 | 81億1319万 | -24.65% | 9.04 | 5.99 |
| 05/20 | 232 | 232 | 215 | 218 | -5.63% | 630,200 | 82億6484万 | -24.04% | 9.21 | 6.1 |
| 05/19 | 224 | 235 | 220 | 231 | +5% | 343,900 | 87億5770万 | -20.34% | 9.76 | 6.47 |
| 05/18 | 229 | 233 | 217 | 220 | -2.22% | 1,001,600 | 83億4067万 | -24.91% | 9.29 | 6.16 |
| 05/15 | 255 | 255 | 224 | 225 | -23.73% | 1,987,200 | 85億3023万 | -23.99% | 9.5 | 6.3 |
| 05/14 | 308 | 308 | 292 | 295 | -3.91% | 372,700 | 111億8408万 | -1.01% | 12.46 | 8.26 |
| 05/13 | 304 | 309 | 302 | 307 | 0% | 150,000 | 116億3902万 | +3.02% | 12.96 | 8.6 |
| 05/12 | 307 | 307 | 298 | 307 | +1.66% | 138,700 | 116億3902万 | +3.37% | 12.96 | 8.6 |
| 05/11 | 308 | 313 | 300 | 302 | -0.66% | 218,900 | 114億4946万 | +1.68% | 12.75 | 8.46 |
| 05/08 | 297 | 309 | 292 | 304 | +3.75% | 297,700 | 115億2529万 | +2.36% | 12.84 | 8.51 |
| 05/07 | 297 | 297 | 288 | 293 | -0.68% | 178,900 | 111億825万 | -1.01% | 12.37 | 8.2 |
| 05/01 | 285 | 295 | 284 | 295 | +3.51% | 124,700 | 111億8408万 | -1.01% | 12.46 | 8.26 |
| 04/30 | 299 | 299 | 284 | 285 | -5.32% | 277,300 | 108億495万 | -4.36% | 12.04 | 7.98 |
| 04/28 | 296 | 301 | 296 | 301 | +1.69% | 68,200 | 114億1155万 | +0.33% | 12.71 | 8.43 |
| 04/27 | 299 | 301 | 296 | 296 | -1% | 173,700 | 112億2199万 | -1.33% | 12.5 | 8.29 |
| 04/24 | 303 | 303 | 295 | 299 | -1.32% | 119,800 | 113億3572万 | 0% | 12.63 | 8.37 |
| 04/23 | 301 | 309 | 298 | 303 | +1.34% | 182,300 | 114億8737万 | +1.68% | 12.8 | 8.48 |
| 04/22 | 304 | 307 | 298 | 299 | -2.29% | 222,600 | 113億3572万 | +0.67% | 12.63 | 8.37 |
| 04/21 | 300 | 306 | 297 | 306 | +2% | 171,300 | 116億111万 | +3.38% | 12.92 | 8.57 |
| 04/20 | 305 | 305 | 297 | 300 | -1.64% | 181,000 | 113億7364万 | +2.04% | 12.67 | 8.4 |
| 04/17 | 304 | 307 | 300 | 305 | +0.99% | 159,200 | 115億6320万 | +3.74% | 12.88 | 8.54 |
| 04/16 | 319 | 332 | 300 | 302 | -0.33% | 483,300 | 114億4946万 | +3.07% | 12.75 | 8.46 |
| 04/15 | 296 | 307 | 296 | 303 | +2.71% | 254,700 | 114億8737万 | +3.41% | 12.8 | 8.48 |
| 04/14 | 303 | 308 | 295 | 295 | 0% | 274,300 | 111億8408万 | +0.34% | 12.46 | 8.26 |
| 04/13 | 293 | 299 | 292 | 295 | +1.37% | 143,300 | 111億8408万 | +0.34% | 12.46 | 8.26 |
| 04/10 | 298 | 306 | 291 | 291 | -1.69% | 168,800 | 110億3243万 | -1.02% | 12.29 | 8.15 |
| 04/09 | 300 | 303 | 294 | 296 | -1.99% | 155,600 | 112億2199万 | +0.68% | 12.5 | 8.29 |
| 04/08 | 289 | 304 | 288 | 302 | +7.09% | 457,800 | 114億4946万 | +3.07% | 12.75 | 8.46 |
| 04/07 | 283 | 285 | 278 | 282 | -2.76% | 541,800 | 106億9122万 | -3.42% | 11.91 | 7.9 |
| 04/06 | 286 | 291 | 283 | 290 | +3.2% | 211,800 | 109億9452万 | -0.68% | 12.25 | 8.12 |
| 04/03 | 292 | 295 | 278 | 281 | -4.1% | 345,400 | 106億5331万 | -4.1% | 11.87 | 7.87 |
| 04/02 | 306 | 311 | 292 | 293 | -2.33% | 267,500 | 111億825万 | 0% | 12.37 | 8.2 |
| 04/01 | 300 | 304 | 287 | 300 | +0.67% | 567,400 | 113億7364万 | +2.39% | 12.67 | 8.4 |
| 03/31 | 305 | 309 | 291 | 298 | -1% | 344,400 | 112億9781万 | +1.71% | 12.58 | 8.34 |
| 03/30 | 308 | 316 | 296 | 301 | -9.34% | 599,100 | 114億1155万 | +2.73% | 12.71 | 8.43 |
| 03/27 | 306 | 332 | 305 | 332 | +8.5% | 596,700 | 125億8683万 | +13.31% | 14.02 | 9.3 |
| 03/26 | 308 | 312 | 299 | 306 | -1.92% | 640,800 | 116億111万 | +4.79% | 12.92 | 8.57 |
| 03/25 | 303 | 317 | 296 | 312 | +2.3% | 753,100 | 118億2858万 | +6.85% | 13.18 | 8.74 |
| 03/24 | 283 | 305 | 283 | 305 | +9.71% | 595,200 | 115億6320万 | +4.45% | 12.88 | 8.54 |
| 03/23 | 267 | 280 | 263 | 278 | +1.09% | 332,700 | 105億2256万 | -4.79% | 11.74 | 7.77 |
| 03/19 | 268 | 278 | 268 | 275 | -0.36% | 579,900 | 104億900万 | -6.78% | 11.61 | 7.69 |
| 03/18 | 273 | 276 | 268 | 276 | +2.99% | 270,200 | 104億4685万 | -7.38% | 11.66 | 7.72 |
| 03/17 | 274 | 274 | 266 | 268 | -1.47% | 257,500 | 101億4405万 | -10.67% | 11.32 | 7.49 |
| 03/16 | 277 | 282 | 268 | 272 | -3.89% | 596,100 | 102億9545万 | -9.93% | 11.49 | 7.6 |
| 03/13 | 281 | 290 | 280 | 283 | -1.05% | 284,000 | 107億1181万 | -7.21% | 11.95 | 7.91 |
| 03/12 | 298 | 299 | 284 | 286 | -7.74% | 466,100 | 108億2536万 | -7.14% | 12.08 | 7.99 |
| 03/11 | 323 | 327 | 308 | 310 | -1.59% | 481,100 | 117億3379万 | -0.32% | 13.09 | 8.67 |
| 03/10 | 300 | 315 | 298 | 315 | +6.42% | 369,500 | 119億2304万 | +0.32% | 13.3 | 8.81 |
| 03/09 | 285 | 299 | 281 | 296 | -2.31% | 405,700 | 112億387万 | -6.33% | 12.5 | 8.27 |
| 03/06 | 283 | 308 | 281 | 303 | +7.07% | 436,700 | 114億6883万 | -5.02% | 12.8 | 8.47 |
| 03/05 | 278 | 286 | 275 | 283 | +6.39% | 417,800 | 107億1181万 | -11.84% | 11.95 | 7.91 |
| 03/04 | 270 | 274 | 259 | 266 | -4.32% | 693,200 | 100億6835万 | -18.15% | 11.23 | 7.44 |
| 03/03 | 289 | 289 | 277 | 278 | -4.47% | 299,000 | 105億2256万 | -15.5% | 11.74 | 7.77 |
| 03/02 | 299 | 299 | 288 | 291 | -5.52% | 273,800 | 110億1462万 | -12.87% | 12.29 | 8.13 |
| 02/27 | 304 | 311 | 303 | 308 | +3.7% | 248,300 | 116億5808万 | -8.88% | 13.01 | 8.61 |
| 02/26 | 291 | 300 | 287 | 297 | +2.06% | 298,000 | 112億4172万 | -12.9% | 12.54 | 8.3 |
| 02/25 | 290 | 299 | 278 | 291 | +2.83% | 392,500 | 110億1462万 | -15.65% | 12.29 | 8.13 |
| 02/24 | 302 | 302 | 282 | 283 | -7.82% | 618,800 | 107億1181万 | -18.91% | 11.95 | 7.91 |
| 02/20 | 313 | 314 | 305 | 307 | -1.92% | 185,000 | 116億1178万 | -13.28% | 12.96 | 8.58 |
| 02/19 | 315 | 317 | 306 | 313 | +1.29% | 161,400 | 118億3872万 | -12.57% | 13.22 | 8.74 |
| 02/18 | 308 | 314 | 302 | 309 | +3% | 251,200 | 116億8743万 | -14.4% | 13.05 | 8.63 |
| 02/17 | 302 | 317 | 300 | 300 | -0.99% | 362,800 | 113億4702万 | -17.36% | 12.67 | 8.38 |
| 02/16 | 310 | 312 | 294 | 303 | -4.72% | 1,033,300 | 114億6049万 | -17.21% | 12.8 | 8.46 |
| 02/13 | 343 | 344 | 316 | 318 | -7.02% | 574,500 | 120億2784万 | -13.59% | 13.43 | 8.88 |
| 02/12 | 345 | 355 | 338 | 342 | -0.87% | 377,400 | 129億3560万 | -7.82% | 14.44 | 9.55 |
| 02/10 | 327 | 348 | 327 | 345 | +5.5% | 281,600 | 130億4907万 | -7.01% | 14.57 | 9.64 |
| 02/09 | 333 | 333 | 321 | 327 | -0.91% | 289,800 | 123億6825万 | -12.1% | 13.81 | 9.13 |
| 02/06 | 340 | 340 | 324 | 330 | -4.07% | 570,700 | 124億8172万 | -11.76% | 13.94 | 9.22 |
| 02/05 | 350 | 353 | 342 | 344 | -2.27% | 358,200 | 130億1124万 | -8.75% | 14.53 | 9.61 |
| 02/04 | 363 | 363 | 344 | 352 | -4.35% | 661,800 | 133億1383万 | -7.37% | 14.87 | 9.83 |
| 02/03 | 375 | 377 | 364 | 368 | -2.13% | 312,600 | 139億1901万 | -3.92% | 15.54 | 10.28 |
| 02/02 | 372 | 382 | 365 | 376 | +1.35% | 304,900 | 142億2159万 | -2.34% | 15.88 | 10.5 |
| 01/30 | 361 | 373 | 356 | 371 | +3.06% | 189,700 | 140億3248万 | -3.89% | 15.67 | 10.36 |
| 01/29 | 358 | 361 | 350 | 360 | -1.1% | 346,800 | 136億1642万 | -6.98% | 15.2 | 10.06 |
| 01/28 | 372 | 372 | 353 | 364 | -3.7% | 637,600 | 137億6771万 | -6.19% | 15.37 | 10.17 |
| 01/27 | 380 | 383 | 371 | 378 | -0.53% | 171,200 | 142億9724万 | -2.58% | 15.96 | 10.56 |
| 01/26 | 392 | 393 | 378 | 380 | -5% | 386,100 | 143億7289万 | -1.81% | 16.05 | 10.61 |
| 01/23 | 390 | 408 | 387 | 400 | +3.36% | 301,200 | 151億2936万 | +3.36% | 16.89 | 11.17 |
| 01/22 | 389 | 394 | 385 | 387 | 0% | 153,100 | 146億3765万 | +0.52% | 16.34 | 10.81 |
| 01/21 | 377 | 391 | 370 | 387 | +0.52% | 283,900 | 146億3765万 | +0.78% | 16.34 | 10.81 |
| 01/20 | 403 | 403 | 382 | 385 | -4.94% | 394,100 | 145億6200万 | +0.52% | 16.26 | 10.75 |
| 01/19 | 399 | 412 | 388 | 405 | +0.5% | 404,500 | 153億1847万 | +6.02% | 17.1 | 11.31 |
| 01/16 | 400 | 408 | 398 | 403 | +1.26% | 215,000 | 152億4283万 | +5.5% | 17.02 | 11.26 |
| 01/15 | 376 | 413 | 376 | 398 | +4.19% | 410,600 | 150億5371万 | +4.19% | 16.81 | 11.12 |
| 01/14 | 375 | 385 | 373 | 382 | +2.69% | 209,800 | 144億4853万 | -0.26% | 16.13 | 10.67 |
| 01/13 | 382 | 382 | 365 | 372 | -0.53% | 278,100 | 140億7030万 | -3.13% | 15.71 | 10.39 |
| 01/09 | 364 | 379 | 364 | 374 | +3.6% | 229,500 | 141億4595万 | -3.11% | 15.79 | 10.45 |
| 01/08 | 372 | 380 | 361 | 361 | -2.96% | 540,800 | 136億5424万 | -6.72% | 15.25 | 10.08 |
| 01/07 | 361 | 374 | 356 | 372 | +2.48% | 255,800 | 140億7030万 | -4.37% | 15.71 | 10.39 |
| 01/06 | 367 | 374 | 363 | 363 | -0.82% | 258,800 | 137億2989万 | -7.4% | 15.33 | 10.14 |
| 01/05 | 380 | 387 | 358 | 366 | -4.69% | 731,500 | 138億4336万 | -7.58% | 15.46 | 10.22 |
| 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 |
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 | 213
2026/5/27 | 240,500 | 80億7528万 |
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。
