ARCHION（543A）の時価総額の推移
2026/04/01～2026/05/15
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 |
| 05/15 | 320 | 368 | 320 | 365 | +8.63% | 15,915,400 | 9420億9049万 | +1.96% | 13.46 | - |
| 05/14 | 315 | 339 | 315 | 336 | +7.69% | 10,154,700 | 8672億3947万 | -7.44% | 12.39 | - |
| 05/13 | 297 | 322 | 296 | 312 | +4% | 8,090,900 | 8052億9379万 | -15.68% | 11.5 | - |
| 05/12 | 294 | 305 | 294 | 300 | +1.35% | 4,325,500 | 7743億2095万 | -20.21% | 11.06 | - |
| 05/11 | 294 | 303 | 290 | 296 | +0.34% | 6,258,100 | 7639億9667万 | -22.31% | 10.91 | - |
| 05/08 | 306 | 308 | 295 | 295 | -2.64% | 7,068,700 | 7614億1560万 | - | 10.88 | - |
| 05/07 | 308 | 313 | 295 | 303 | 0% | 9,794,800 | 7820億6416万 | - | 11.17 | - |
| 05/01 | 300 | 307 | 296 | 303 | 0% | 6,151,600 | 7820億6416万 | - | 11.17 | - |
| 04/30 | 318 | 318 | 302 | 303 | -7.06% | 8,984,300 | 7820億6416万 | - | 11.17 | - |
| 04/28 | 330 | 346 | 323 | 326 | +3.16% | 9,618,800 | 8414億2877万 | - | 12.02 | - |
| 04/27 | 338 | 339 | 316 | 316 | -7.06% | 11,384,800 | 8156億1807万 | - | 11.65 | - |
| 04/24 | 353 | 355 | 339 | 340 | -4.23% | 6,132,000 | 8775億6375万 | - | 12.54 | - |
| 04/23 | 360 | 361 | 352 | 355 | -1.39% | 3,676,400 | 9162億7979万 | - | 13.09 | - |
| 04/22 | 365 | 368 | 353 | 360 | -2.44% | 6,258,100 | 9291億8514万 | - | 13.27 | - |
| 04/21 | 386 | 387 | 369 | 369 | -4.16% | 6,802,500 | 9524億1477万 | - | 13.61 | - |
| 04/20 | 391 | 391 | 385 | 385 | -0.52% | 3,483,200 | 9937億1189万 | - | 14.2 | - |
| 04/17 | 389 | 391 | 387 | 387 | -0.26% | 5,154,700 | 9988億7403万 | - | 14.27 | - |
| 04/16 | 404 | 405 | 388 | 388 | -3.48% | 7,136,800 | 1兆14億 | - | 14.31 | - |
| 04/15 | 408 | 410 | 401 | 402 | -1.47% | 4,146,500 | 1兆375億 | - | 14.82 | - |
| 04/14 | 420 | 424 | 405 | 408 | -4.67% | 4,508,000 | 1兆530億 | - | 15.04 | - |
| 04/13 | 400 | 428 | 396 | 428 | +7.54% | 8,558,600 | 1兆1046億 | - | 15.78 | - |
| 04/10 | 412 | 420 | 397 | 398 | -3.4% | 10,919,400 | 1兆272億 | - | 14.68 | - |
| 04/09 | 430 | 432 | 408 | 412 | -4.63% | 12,528,600 | 1兆634億 | - | 15.19 | - |
| 04/08 | 455 | 465 | 412 | 432 | -2.04% | 20,569,600 | 1兆1150億 | - | 15.93 | - |
| 04/07 | 480 | 483 | 433 | 441 | -7.16% | 19,651,600 | 1兆1382億 | - | 16.26 | - |
| 04/06 | 539 | 562 | 439 | 475 | -8.48% | 42,787,700 | 1兆2260億 | - | 17.51 | - |
| 04/03 | 466 | 528 | 452 | 519 | +11.61% | 24,584,300 | 1兆3395億 | - | 19.14 | - |
| 04/02 | 452 | 465 | 438 | 465 | +7.89% | 11,598,300 | 1兆2001億 | - | 17.15 | - |
| 04/01 | 400 | 431 | 394 | 431 | 0% | 10,246,600 | 1兆1124億 | - | 15.89 | - |
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。
