ELEMENTS（5246）の時価総額の推移
- 2023年11月30日
- 85億2273万
- 2024年11月29日
- 133億448万
- 2025年11月28日
- 153億4715万
2026/03/02～2026/07/27
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 |
| 07/27 | 786 | 807 | 769 | 789 | +0.9% | 826,400 | 214億3753万 | +17.94% | 107.4 | 6.1 |
| 07/24 | 760 | 795 | 745 | 782 | +1.3% | 954,700 | 212億4734万 | +18.31% | 106.45 | 6.05 |
| 07/23 | 771 | 782 | 752 | 772 | +0.78% | 605,500 | 209億7563万 | +18.04% | 105.09 | 5.97 |
| 07/22 | 760 | 805 | 741 | 766 | +0.13% | 1,199,300 | 208億1261万 | +18.21% | 104.27 | 5.92 |
| 07/21 | 733 | 779 | 728 | 765 | +8.51% | 1,113,500 | 207億8544万 | +19.53% | 104.14 | 5.92 |
| 07/17 | 710 | 728 | 695 | 705 | -0.98% | 899,700 | 191億5521万 | +11.73% | 95.97 | 5.45 |
| 07/16 | 724 | 769 | 708 | 712 | -1.11% | 1,286,000 | 193億4540万 | +13.92% | 96.92 | 5.51 |
| 07/15 | 715 | 762 | 711 | 720 | +8.76% | 3,426,000 | 195億6277万 | +16.32% | 98.01 | 5.57 |
| 07/14 | 661 | 667 | 645 | 662 | -1.05% | 790,600 | 179億8688万 | +7.99% | 90.12 | 5.12 |
| 07/13 | 670 | 688 | 660 | 669 | -1.62% | 348,500 | 181億7707万 | +9.67% | 91.07 | 5.17 |
| 07/10 | 649 | 684 | 648 | 680 | +5.1% | 484,800 | 184億7594万 | +12.03% | 92.57 | 5.26 |
| 07/09 | 659 | 683 | 641 | 647 | -1.07% | 645,900 | 175億7932万 | +7.3% | 88.07 | 5 |
| 07/08 | 652 | 658 | 645 | 654 | -0.76% | 259,600 | 177億6951万 | +9% | 89.03 | 5.06 |
| 07/07 | 689 | 690 | 659 | 659 | -0.75% | 678,000 | 179億536万 | +10.2% | 89.71 | 5.1 |
| 07/06 | 668 | 677 | 657 | 664 | +0.91% | 374,500 | 180億4122万 | +11.41% | 90.39 | 5.13 |
| 07/03 | 656 | 660 | 638 | 658 | +2.97% | 334,900 | 178億7819万 | +10.77% | 89.57 | 5.09 |
| 07/02 | 609 | 660 | 607 | 639 | +5.97% | 931,200 | 173億6195万 | +7.94% | 86.99 | 4.94 |
| 07/01 | 608 | 608 | 594 | 603 | -0.5% | 149,900 | 163億8381万 | +1.86% | 82.08 | 4.66 |
| 06/30 | 602 | 606 | 591 | 606 | +1% | 142,700 | 164億6533万 | +2.19% | 82.49 | 4.69 |
| 06/29 | 595 | 605 | 593 | 600 | +4.35% | 208,600 | 163億230万 | +1.01% | 81.68 | 4.64 |
| 06/26 | 594 | 594 | 569 | 575 | -3.69% | 266,400 | 156億2304万 | -3.52% | 78.27 | 4.45 |
| 06/25 | 593 | 601 | 587 | 597 | +1.19% | 179,100 | 162億2079万 | -0.33% | 81.27 | 4.62 |
| 06/24 | 595 | 606 | 586 | 590 | -0.34% | 240,500 | 160億3060万 | -1.83% | 80.32 | 4.56 |
| 06/23 | 616 | 616 | 591 | 592 | -4.21% | 342,400 | 160億8494万 | -1.66% | 80.59 | 4.58 |
| 06/22 | 595 | 627 | 593 | 618 | +4.57% | 281,200 | 167億9137万 | +2.49% | 84.13 | 4.78 |
| 06/19 | 616 | 626 | 579 | 591 | -4.37% | 438,500 | 160億5777万 | -1.99% | 80.45 | 4.57 |
| 06/18 | 603 | 627 | 598 | 618 | +2.66% | 358,400 | 167億9137万 | +2.32% | 84.13 | 4.78 |
| 06/17 | 564 | 614 | 564 | 602 | +6.36% | 458,500 | 163億5664万 | -0.33% | 81.95 | 4.66 |
| 06/16 | 556 | 566 | 547 | 566 | +1.62% | 262,500 | 153億7851万 | -6.6% | 77.05 | 4.38 |
| 06/15 | 560 | 566 | 553 | 557 | 0% | 212,300 | 151億3397万 | -8.54% | 75.82 | 4.31 |
| 06/12 | 558 | 566 | 551 | 557 | -0.18% | 222,400 | 151億3397万 | -9.28% | 75.82 | 4.31 |
| 06/11 | 558 | 561 | 550 | 558 | -1.24% | 232,500 | 151億6114万 | -9.71% | 75.96 | 4.32 |
| 06/10 | 575 | 582 | 556 | 565 | -2.42% | 312,500 | 153億5134万 | -9.02% | 76.91 | 4.37 |
| 06/09 | 595 | 608 | 575 | 579 | -1.86% | 284,900 | 157億3172万 | -7.21% | 78.82 | 4.48 |
| 06/08 | 585 | 594 | 578 | 590 | -1.34% | 301,900 | 160億3060万 | -5.9% | 80.32 | 4.56 |
| 06/05 | 582 | 606 | 582 | 598 | +4% | 285,900 | 162億4796万 | -5.08% | 81.4 | 4.62 |
| 06/04 | 591 | 593 | 574 | 575 | -3.04% | 241,200 | 156億2304万 | -9.16% | 78.27 | 4.45 |
| 06/03 | 608 | 608 | 575 | 593 | -1.5% | 411,900 | 161億1211万 | -6.61% | 80.72 | 4.59 |
| 06/02 | 611 | 613 | 589 | 602 | -1.31% | 393,100 | 163億5664万 | -5.64% | 81.95 | 4.66 |
| 06/01 | 620 | 626 | 604 | 610 | -1.45% | 483,600 | 165億7401万 | -4.98% | 83.04 | 4.72 |
| 05/29 | 635 | 648 | 619 | 619 | -2.06% | 254,500 | 168億1854万 | -4.03% | 84.26 | 4.78 |
| 05/28 | 625 | 635 | 620 | 632 | +0.16% | 247,500 | 171億7176万 | -2.62% | 86.03 | 4.88 |
| 05/27 | 632 | 637 | 621 | 631 | -1.1% | 231,000 | 171億4459万 | -3.37% | 85.9 | 4.87 |
| 05/26 | 649 | 649 | 631 | 638 | -1.09% | 258,200 | 173億3478万 | -2.74% | 86.85 | 4.92 |
| 05/25 | 668 | 668 | 633 | 645 | -2.86% | 394,400 | 175億2498万 | -2.12% | 87.8 | 4.98 |
| 05/22 | 643 | 668 | 637 | 664 | +4.4% | 561,800 | 180億4122万 | +0.15% | 90.39 | 5.12 |
| 05/21 | 620 | 646 | 619 | 636 | +4.09% | 362,300 | 172億8044万 | -3.93% | 86.58 | 4.91 |
| 05/20 | 620 | 622 | 600 | 611 | -1.61% | 423,200 | 166億118万 | -7.56% | 83.17 | 4.72 |
| 05/19 | 625 | 636 | 616 | 621 | +0.16% | 360,200 | 168億7288万 | -6.19% | 84.54 | 4.79 |
| 05/18 | 614 | 622 | 600 | 620 | +0.81% | 352,000 | 168億4571万 | -6.49% | 84.4 | 4.79 |
| 05/15 | 619 | 635 | 610 | 615 | -0.65% | 333,900 | 167億986万 | -7.24% | 83.72 | 4.75 |
| 05/14 | 647 | 647 | 612 | 619 | -5.21% | 580,900 | 168億1854万 | -6.5% | 84.26 | 4.78 |
| 05/13 | 642 | 657 | 640 | 653 | +0.93% | 214,800 | 177億4234万 | -1.36% | 88.89 | 5.04 |
| 05/12 | 675 | 677 | 642 | 647 | -4.01% | 493,100 | 175億7932万 | -1.82% | 88.07 | 4.99 |
| 05/11 | 688 | 690 | 665 | 674 | +3.37% | 433,800 | 183億1292万 | +2.59% | 91.75 | 5.2 |
| 05/08 | 645 | 662 | 640 | 652 | +1.56% | 394,300 | 177億1517万 | -0.15% | 88.76 | 5.03 |
| 05/07 | 640 | 647 | 633 | 642 | +0.94% | 324,800 | 174億4346万 | -1.23% | 87.39 | 4.95 |
| 05/01 | 653 | 660 | 636 | 636 | -3.2% | 428,900 | 172億8044万 | -1.85% | 86.58 | 4.91 |
| 04/30 | 664 | 664 | 647 | 657 | -0.9% | 231,900 | 178億5102万 | +1.7% | 89.44 | 5.07 |
| 04/28 | 660 | 669 | 654 | 663 | +0.45% | 310,000 | 180億1405万 | +2.79% | 90.25 | 5.12 |
| 04/27 | 654 | 668 | 637 | 660 | +2.48% | 446,300 | 179億3253万 | +2.96% | 89.84 | 5.09 |
| 04/24 | 665 | 673 | 642 | 644 | -4.02% | 667,400 | 174億9781万 | +0.94% | 87.67 | 4.97 |
| 04/23 | 697 | 697 | 659 | 671 | -2.75% | 732,600 | 182億3141万 | +5.5% | 91.34 | 5.18 |
| 04/22 | 693 | 710 | 683 | 690 | -0.43% | 545,000 | 187億4765万 | +8.66% | 93.93 | 5.33 |
| 04/21 | 731 | 735 | 681 | 693 | -3.88% | 924,700 | 188億2916万 | +9.65% | 94.34 | 5.35 |
| 04/20 | 718 | 730 | 705 | 721 | +0.42% | 507,000 | 195億8994万 | +14.63% | 98.15 | 5.56 |
| 04/17 | 735 | 748 | 715 | 718 | -0.42% | 740,000 | 195億842万 | +14.7% | 97.74 | 5.54 |
| 04/16 | 722 | 760 | 715 | 721 | +1.41% | 1,522,800 | 195億8994万 | +15.73% | 98.15 | 5.56 |
| 04/15 | 747 | 752 | 684 | 711 | -2.87% | 3,097,500 | 193億1823万 | +14.68% | 96.79 | 5.49 |
| 04/14 | 712 | 732 | 697 | 732 | +15.82% | 3,137,300 | 198億8881万 | +18.64% | 99.65 | 5.65 |
| 04/13 | 624 | 634 | 611 | 632 | 0% | 530,300 | 171億7176万 | +3.1% | 86.03 | 4.88 |
| 04/10 | 632 | 638 | 620 | 632 | -0.47% | 422,500 | 171億7176万 | +2.93% | 86.03 | 4.88 |
| 04/09 | 634 | 636 | 623 | 635 | -0.16% | 305,700 | 172億5327万 | +3.42% | 86.44 | 4.9 |
| 04/08 | 619 | 638 | 617 | 636 | +4.43% | 501,700 | 172億8044万 | +3.75% | 86.58 | 4.91 |
| 04/07 | 613 | 622 | 602 | 609 | +0.5% | 212,300 | 165億4684万 | -0.81% | 82.9 | 4.7 |
| 04/06 | 606 | 615 | 601 | 606 | -0.16% | 272,200 | 164億6533万 | -1.62% | 82.49 | 4.68 |
| 04/03 | 600 | 607 | 592 | 607 | +3.94% | 307,400 | 164億9250万 | -1.78% | 82.63 | 4.68 |
| 04/02 | 601 | 611 | 578 | 584 | -2.01% | 358,600 | 158億6758万 | -5.5% | 79.5 | 4.51 |
| 04/01 | 586 | 599 | 584 | 596 | +3.47% | 316,100 | 161億9362万 | -3.72% | 81.13 | 4.6 |
| 03/31 | 573 | 593 | 570 | 576 | -0.35% | 297,700 | 156億5021万 | -6.95% | 78.41 | 4.45 |
| 03/30 | 584 | 586 | 571 | 578 | -4.3% | 440,500 | 157億455万 | -6.77% | 78.68 | 4.46 |
| 03/27 | 584 | 610 | 584 | 604 | +3.07% | 296,700 | 164億1099万 | -3.36% | 82.22 | 4.66 |
| 03/26 | 600 | 605 | 579 | 586 | -3.62% | 337,100 | 159億2192万 | -7.13% | 79.77 | 4.52 |
| 03/25 | 591 | 610 | 591 | 608 | +3.75% | 294,400 | 165億1967万 | -4.4% | 82.77 | 4.69 |
| 03/24 | 588 | 591 | 574 | 586 | +3.35% | 348,600 | 159億2192万 | -8.29% | 79.77 | 4.52 |
| 03/23 | 588 | 588 | 554 | 567 | -6.74% | 1,127,100 | 154億568万 | -11.68% | 77.18 | 4.38 |
| 03/19 | 620 | 621 | 604 | 608 | -3.49% | 516,400 | 165億1967万 | -5.74% | 82.77 | 4.69 |
| 03/18 | 625 | 636 | 620 | 630 | +2.27% | 401,300 | 171億1742万 | -2.93% | 85.76 | 4.86 |
| 03/17 | 635 | 643 | 614 | 616 | -2.99% | 293,700 | 167億3703万 | -5.52% | 83.85 | 4.75 |
| 03/16 | 638 | 638 | 623 | 635 | -0.47% | 324,600 | 172億5327万 | -3.05% | 86.44 | 4.9 |
| 03/13 | 625 | 638 | 617 | 638 | +1.27% | 296,300 | 173億3478万 | -3.19% | 86.85 | 4.92 |
| 03/12 | 640 | 644 | 621 | 630 | -2.48% | 454,100 | 171億1742万 | -4.83% | 85.76 | 4.86 |
| 03/11 | 656 | 675 | 646 | 646 | -0.77% | 650,400 | 175億5215万 | -3.15% | 87.94 | 4.99 |
| 03/10 | 643 | 661 | 628 | 651 | +2.84% | 714,600 | 176億8800万 | -2.84% | 88.62 | 5.02 |
| 03/09 | 630 | 649 | 602 | 633 | -4.67% | 1,035,100 | 171億9893万 | -6.22% | 86.17 | 4.89 |
| 03/06 | 632 | 673 | 629 | 664 | +5.06% | 996,700 | 180億4122万 | -2.35% | 90.39 | 5.12 |
| 03/05 | 629 | 646 | 620 | 632 | +4.46% | 631,900 | 171億7176万 | -7.33% | 86.03 | 4.88 |
| 03/04 | 628 | 654 | 601 | 605 | -6.49% | 1,374,800 | 164億3816万 | -11.81% | 82.36 | 4.67 |
| 03/03 | 668 | 680 | 645 | 647 | -3.86% | 1,077,300 | 175億7932万 | -6.5% | 88.07 | 4.99 |
| 03/02 | 650 | 676 | 631 | 673 | +2.59% | 1,223,400 | 182億8575万 | -3.44% | 91.61 | 5.19 |
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
11月期 | 1,385
3/3 | 298
12/27 | 59,645,200
12/30 | 287億9041万 | 59億8881万 | 85億2273万
11/30 |
2024年
11月期 | 2,313
7/16 | 316
12/26 | 9,642,800
1/30 | 549億7148万 | 69億4119万 | 133億448万
11/29 |
2025年
11月期 | 1,471
6/13 | 401
12/19 | 18,529,900
5/30 | 362億9797万 | 98億1488万 | 153億4715万
11/28 |
| 最新 | 789
2026/7/27 | 826,400 | 214億8093万 |
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。
