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
2025/11/19～2026/04/17
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 |
| 04/17 | 735 | 748 | 715 | 718 | -0.42% | 740,000 | 195億842万 | +14.7% | - | 5.88 |
| 04/16 | 722 | 760 | 715 | 721 | +1.41% | 1,522,800 | 195億8994万 | +15.73% | - | 5.9 |
| 04/15 | 747 | 752 | 684 | 711 | -2.87% | 3,097,500 | 193億1823万 | +14.68% | - | 5.82 |
| 04/14 | 712 | 732 | 697 | 732 | +15.82% | 3,137,300 | 198億8881万 | +18.64% | - | 5.99 |
| 04/13 | 624 | 634 | 611 | 632 | 0% | 530,300 | 171億7176万 | +3.1% | - | 5.18 |
| 04/10 | 632 | 638 | 620 | 632 | -0.47% | 422,500 | 171億7176万 | +2.93% | - | 5.18 |
| 04/09 | 634 | 636 | 623 | 635 | -0.16% | 305,700 | 172億5327万 | +3.42% | - | 5.2 |
| 04/08 | 619 | 638 | 617 | 636 | +4.43% | 501,700 | 172億8044万 | +3.75% | - | 5.21 |
| 04/07 | 613 | 622 | 602 | 609 | +0.5% | 212,300 | 165億4684万 | -0.81% | - | 4.99 |
| 04/06 | 606 | 615 | 601 | 606 | -0.16% | 272,200 | 164億6533万 | -1.62% | - | 4.96 |
| 04/03 | 600 | 607 | 592 | 607 | +3.94% | 307,400 | 164億9250万 | -1.78% | - | 4.97 |
| 04/02 | 601 | 611 | 578 | 584 | -2.01% | 358,600 | 158億6758万 | -5.5% | - | 4.78 |
| 04/01 | 586 | 599 | 584 | 596 | +3.47% | 316,100 | 161億9362万 | -3.72% | - | 4.88 |
| 03/31 | 573 | 593 | 570 | 576 | -0.35% | 297,700 | 156億5021万 | -6.95% | - | 4.72 |
| 03/30 | 584 | 586 | 571 | 578 | -4.3% | 440,500 | 157億455万 | -6.77% | - | 4.73 |
| 03/27 | 584 | 610 | 584 | 604 | +3.07% | 296,700 | 164億1099万 | -3.36% | - | 4.95 |
| 03/26 | 600 | 605 | 579 | 586 | -3.62% | 337,100 | 159億2192万 | -7.13% | - | 4.8 |
| 03/25 | 591 | 610 | 591 | 608 | +3.75% | 294,400 | 165億1967万 | -4.4% | - | 4.98 |
| 03/24 | 588 | 591 | 574 | 586 | +3.35% | 348,600 | 159億2192万 | -8.29% | - | 4.8 |
| 03/23 | 588 | 588 | 554 | 567 | -6.74% | 1,127,100 | 154億568万 | -11.68% | - | 4.64 |
| 03/19 | 620 | 621 | 604 | 608 | -3.49% | 516,400 | 165億1967万 | -5.74% | - | 4.98 |
| 03/18 | 625 | 636 | 620 | 630 | +2.27% | 401,300 | 171億1742万 | -2.93% | - | 5.16 |
| 03/17 | 635 | 643 | 614 | 616 | -2.99% | 293,700 | 167億3703万 | -5.52% | - | 5.04 |
| 03/16 | 638 | 638 | 623 | 635 | -0.47% | 324,600 | 172億5327万 | -3.05% | - | 5.2 |
| 03/13 | 625 | 638 | 617 | 638 | +1.27% | 296,300 | 173億3478万 | -3.19% | - | 5.22 |
| 03/12 | 640 | 644 | 621 | 630 | -2.48% | 454,100 | 171億1742万 | -4.83% | - | 5.16 |
| 03/11 | 656 | 675 | 646 | 646 | -0.77% | 650,400 | 175億5215万 | -3.15% | - | 5.29 |
| 03/10 | 643 | 661 | 628 | 651 | +2.84% | 714,600 | 176億8800万 | -2.84% | - | 5.33 |
| 03/09 | 630 | 649 | 602 | 633 | -4.67% | 1,035,100 | 171億9893万 | -6.22% | - | 5.18 |
| 03/06 | 632 | 673 | 629 | 664 | +5.06% | 996,700 | 180億4122万 | -2.35% | - | 5.44 |
| 03/05 | 629 | 646 | 620 | 632 | +4.46% | 631,900 | 171億7176万 | -7.33% | - | 5.18 |
| 03/04 | 628 | 654 | 601 | 605 | -6.49% | 1,374,800 | 164億3816万 | -11.81% | - | 4.95 |
| 03/03 | 668 | 680 | 645 | 647 | -3.86% | 1,077,300 | 175億7932万 | -6.5% | - | 5.3 |
| 03/02 | 650 | 676 | 631 | 673 | +2.59% | 1,223,400 | 182億8575万 | -3.44% | - | 5.51 |
| 02/27 | 641 | 657 | 619 | 656 | +7.36% | 2,361,700 | 178億2385万 | -6.15% | - | 5.37 |
| 02/26 | 594 | 627 | 593 | 611 | +2.52% | 1,375,400 | 166億118万 | -12.96% | - | 5 |
| 02/25 | 590 | 603 | 581 | 596 | +1.02% | 854,200 | 161億9362万 | -15.94% | - | 4.88 |
| 02/24 | 607 | 630 | 586 | 590 | -2.8% | 1,203,100 | 160億3060万 | -17.48% | - | 4.83 |
| 02/20 | 690 | 692 | 597 | 607 | -13.78% | 4,347,200 | 164億7368万 | -15.69% | - | 4.96 |
| 02/19 | 743 | 753 | 698 | 704 | -7.12% | 4,196,500 | 191億621万 | -2.63% | - | 5.76 |
| 02/18 | 772 | 858 | 743 | 758 | +6.16% | 13,346,400 | 205億7175万 | +5.13% | - | 6.2 |
| 02/17 | 733 | 740 | 681 | 714 | +5.93% | 2,844,500 | 193億7761万 | -0.56% | - | 5.84 |
| 02/16 | 664 | 688 | 658 | 674 | +2.9% | 940,700 | 182億9203万 | -5.87% | - | 5.51 |
| 02/13 | 660 | 672 | 650 | 655 | -1.21% | 464,900 | 177億7638万 | -8.52% | - | 5.36 |
| 02/12 | 698 | 698 | 660 | 663 | -4.6% | 885,000 | 179億9349万 | -7.53% | - | 5.42 |
| 02/10 | 716 | 718 | 688 | 695 | -1.7% | 573,600 | 188億6196万 | -3.07% | - | 5.68 |
| 02/09 | 694 | 713 | 677 | 707 | +3.36% | 736,400 | 191億8763万 | -0.84% | - | 5.78 |
| 02/06 | 723 | 723 | 673 | 684 | -7.07% | 1,216,400 | 185億6342万 | -3.39% | - | 5.59 |
| 02/05 | 727 | 761 | 720 | 736 | +1.38% | 622,900 | 199億7468万 | +4.4% | - | 6.02 |
| 02/04 | 752 | 754 | 717 | 726 | -2.55% | 563,400 | 197億328万 | +3.71% | - | 5.94 |
| 02/03 | 726 | 754 | 718 | 745 | +3.47% | 777,000 | 202億1893万 | +7.19% | - | 6.09 |
| 02/02 | 762 | 770 | 713 | 720 | -7.34% | 1,024,300 | 195億4045万 | +4.8% | - | 5.89 |
| 01/30 | 743 | 785 | 740 | 777 | +3.46% | 908,900 | 210億8740万 | +14.1% | - | 6.36 |
| 01/29 | 738 | 755 | 704 | 751 | +2.74% | 734,900 | 203億8177万 | +11.92% | - | 6.14 |
| 01/28 | 740 | 751 | 725 | 731 | -0.14% | 545,900 | 198億3898万 | +10.26% | - | 5.98 |
| 01/27 | 756 | 756 | 727 | 732 | -3.05% | 752,200 | 198億6612万 | +11.93% | - | 5.99 |
| 01/26 | 761 | 786 | 754 | 755 | -0.66% | 989,300 | 204億9033万 | +17.05% | - | 6.18 |
| 01/23 | 721 | 777 | 719 | 760 | +6% | 1,728,300 | 206億2603万 | +19.69% | - | 6.22 |
| 01/22 | 746 | 753 | 710 | 717 | -4.14% | 1,240,200 | 194億5903万 | +14.54% | - | 5.86 |
| 01/21 | 739 | 760 | 724 | 748 | -2.73% | 1,194,300 | 202億8210万 | +21.04% | - | 6.11 |
| 01/20 | 763 | 779 | 726 | 769 | +1.05% | 1,365,800 | 208億5152万 | +26.07% | - | 6.28 |
| 01/19 | 747 | 790 | 718 | 761 | +6.14% | 1,819,300 | 206億3460万 | +26.62% | - | 6.22 |
| 01/16 | 689 | 725 | 673 | 717 | +5.6% | 1,195,400 | 194億4153万 | +20.91% | - | 5.86 |
| 01/15 | 657 | 705 | 635 | 679 | +3.35% | 1,029,100 | 184億1116万 | +15.67% | - | 5.55 |
| 01/14 | 624 | 678 | 614 | 657 | -2.52% | 1,472,600 | 178億1462万 | +12.89% | - | 5.37 |
| 01/13 | 681 | 686 | 658 | 674 | +0.75% | 874,400 | 182億7558万 | +16.61% | - | 5.51 |
| 01/09 | 673 | 675 | 660 | 669 | -0.59% | 616,300 | 181億4001万 | +16.96% | - | 5.47 |
| 01/08 | 667 | 681 | 658 | 673 | -0.59% | 939,000 | 182億4847万 | +18.69% | - | 5.5 |
| 01/07 | 660 | 695 | 651 | 677 | +2.73% | 1,615,900 | 183億5693万 | +20.68% | - | 5.53 |
| 01/06 | 606 | 662 | 600 | 659 | +10.57% | 1,193,100 | 178億6886万 | +18.31% | - | 5.39 |
| 01/05 | 609 | 614 | 591 | 596 | -0.5% | 676,100 | 161億6060万 | +7.78% | - | 4.87 |
| 2025 |
| 12/30 | 593 | 605 | 582 | 599 | +0.67% | 461,000 | 162億4195万 | +8.51% | - | 4.9 |
| 12/29 | 613 | 613 | 583 | 595 | -1.33% | 588,600 | 161億3349万 | +7.99% | - | 4.86 |
| 12/26 | 605 | 614 | 587 | 603 | +0.67% | 860,900 | 163億5041万 | +9.64% | - | 4.93 |
| 12/25 | 576 | 609 | 569 | 599 | +5.46% | 1,202,600 | 162億4195万 | +9.11% | - | 4.9 |
| 12/24 | 566 | 571 | 555 | 568 | +1.07% | 663,500 | 154億138万 | +3.65% | - | 4.64 |
| 12/23 | 531 | 575 | 528 | 562 | +5.64% | 908,800 | 152億3869万 | +2.37% | - | 4.59 |
| 12/22 | 537 | 546 | 522 | 532 | 0% | 643,700 | 144億2204万 | -3.45% | - | 4.35 |
| 12/19 | 529 | 535 | 520 | 532 | +1.72% | 301,000 | 144億2204万 | -4.32% | - | 4.35 |
| 12/18 | 503 | 540 | 503 | 523 | +2.75% | 581,900 | 141億7806万 | -6.94% | - | 4.27 |
| 12/17 | 503 | 511 | 498 | 509 | +0.39% | 520,300 | 137億9853万 | -10.54% | - | 4.16 |
| 12/16 | 523 | 525 | 507 | 507 | -3.61% | 446,500 | 137億4432万 | -11.98% | - | 4.14 |
| 12/15 | 518 | 538 | 514 | 526 | +0.77% | 409,100 | 142億5939万 | -9.93% | - | 4.3 |
| 12/12 | 530 | 534 | 511 | 522 | -1.88% | 500,100 | 141億5095万 | -11.38% | - | 4.26 |
| 12/11 | 550 | 554 | 530 | 532 | -4.14% | 430,200 | 144億2204万 | -10.59% | - | 4.35 |
| 12/10 | 556 | 567 | 552 | 555 | -0.72% | 242,400 | 150億4555万 | -7.65% | - | 4.53 |
| 12/09 | 557 | 565 | 554 | 559 | -0.71% | 203,700 | 151億5399万 | -7.76% | - | 4.57 |
| 12/08 | 571 | 572 | 558 | 563 | -1.4% | 322,300 | 152億6243万 | -7.86% | - | 4.6 |
| 12/05 | 542 | 572 | 542 | 571 | +4.77% | 416,900 | 154億7930万 | -7.15% | - | 4.67 |
| 12/04 | 524 | 562 | 523 | 545 | +3.22% | 659,800 | 147億7446万 | -11.95% | - | 4.45 |
| 12/03 | 532 | 534 | 523 | 528 | -0.19% | 279,000 | 143億1361万 | -15.79% | - | 4.31 |
| 12/02 | 544 | 546 | 527 | 529 | -2.94% | 326,900 | 143億4072万 | -17.08% | - | 4.32 |
| 12/01 | 562 | 564 | 543 | 545 | -3.71% | 384,600 | 147億7446万 | -15.63% | - | 4.45 |
| 11/28 | 570 | 578 | 565 | 566 | -0.88% | 192,300 | 153億4375万 | -13.32% | - | 4.79 |
| 11/27 | 566 | 573 | 555 | 571 | +1.6% | 277,700 | 154億7930万 | -13.62% | - | 4.84 |
| 11/26 | 564 | 573 | 560 | 562 | +0.36% | 347,300 | 152億3532万 | -15.87% | - | 4.76 |
| 11/25 | 580 | 582 | 551 | 560 | -2.95% | 360,000 | 151億8110万 | -17.04% | - | 4.74 |
| 11/21 | 559 | 579 | 551 | 577 | +0.87% | 362,400 | 156億4195万 | -15.52% | - | 4.89 |
| 11/20 | 590 | 593 | 560 | 572 | -2.89% | 749,700 | 154億8925万 | -17.34% | - | 4.84 |
| 11/19 | 596 | 598 | 575 | 589 | +0.51% | 583,800 | 159億4959万 | -16.1% | - | 4.98 |
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 | 718
2026/4/17 | 740,000 | 195億842万 |
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。
