リアルゲイト（5532）の時価総額の推移
- 2023年9月29日
- 54億6783万
- 2024年9月30日
- 52億2140万
- 2025年9月30日
- 176億5683万
2025/12/05～2026/05/08
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 |
| 05/08 | 3,760 | 3,955 | 3,740 | 3,790 | -0.79% | 69,200 | 219億2571万 | +7.95% | 30.21 | 5.51 |
| 05/07 | 3,625 | 3,895 | 3,625 | 3,820 | +7.76% | 105,900 | 220億9927万 | +10.12% | 30.45 | 5.55 |
| 05/01 | 3,615 | 3,625 | 3,505 | 3,545 | -0.14% | 70,800 | 205億835万 | +3.38% | 28.26 | 5.15 |
| 04/30 | 3,495 | 3,690 | 3,450 | 3,550 | -2.34% | 92,600 | 205億3728万 | +4.38% | 28.3 | 5.16 |
| 04/28 | 3,625 | 3,685 | 3,460 | 3,635 | +0.28% | 137,100 | 210億2902万 | +7.77% | 28.97 | 5.28 |
| 04/27 | 3,590 | 3,695 | 3,500 | 3,625 | +0.69% | 90,600 | 209億7116万 | +8.47% | 28.89 | 5.27 |
| 04/24 | 3,610 | 3,675 | 3,515 | 3,600 | -2.17% | 76,500 | 208億2654万 | +8.89% | 28.7 | 5.23 |
| 04/23 | 3,640 | 3,830 | 3,640 | 3,680 | +1.1% | 82,800 | 212億8935万 | +12.2% | 29.33 | 5.35 |
| 04/22 | 4,025 | 4,060 | 3,600 | 3,640 | -7.14% | 160,600 | 210億5794万 | +11.93% | 29.01 | 5.29 |
| 04/21 | 4,290 | 4,315 | 3,910 | 3,920 | -8.2% | 99,200 | 226億7778万 | +21.66% | 31.25 | 5.7 |
| 04/20 | 3,985 | 4,390 | 3,985 | 4,270 | +9.07% | 165,900 | 247億259万 | +34.23% | 34.04 | 6.21 |
| 04/17 | 3,800 | 4,055 | 3,800 | 3,915 | +5.1% | 119,100 | 226億4886万 | +25.04% | 31.21 | 5.69 |
| 04/16 | 3,770 | 3,895 | 3,685 | 3,725 | -0.13% | 69,200 | 215億4968万 | +20.36% | 29.69 | 5.41 |
| 04/15 | 3,825 | 4,050 | 3,705 | 3,730 | -3.12% | 123,100 | 215億7860万 | +21.5% | 29.73 | 5.42 |
| 04/14 | 3,900 | 3,955 | 3,710 | 3,850 | -1.03% | 139,800 | 222億7282万 | +26.4% | 30.69 | 5.6 |
| 04/13 | 3,460 | 4,150 | 3,430 | 3,890 | +12.75% | 361,100 | 225億423万 | +29.19% | 31.01 | 5.65 |
| 04/10 | 3,280 | 3,575 | 3,265 | 3,450 | +5.5% | 206,700 | 199億5876万 | +15.77% | 27.5 | 5.01 |
| 04/09 | 3,350 | 3,350 | 3,220 | 3,270 | -0.91% | 69,100 | 189億1744万 | +10.14% | 26.06 | 4.75 |
| 04/08 | 3,180 | 3,300 | 3,105 | 3,300 | +7.49% | 76,700 | 190億9099万 | +11.56% | 26.3 | 4.8 |
| 04/07 | 3,000 | 3,145 | 3,000 | 3,070 | +2.33% | 53,900 | 177億6041万 | +4.03% | 24.47 | 4.46 |
| 04/06 | 2,984 | 3,140 | 2,951 | 3,000 | +4.02% | 58,600 | 173億5545万 | +1.42% | 23.91 | 4.36 |
| 04/03 | 2,940 | 3,050 | 2,861 | 2,884 | -1.5% | 37,400 | 166億8437万 | -2.9% | 22.99 | 4.19 |
| 04/02 | 2,957 | 3,035 | 2,876 | 2,928 | -0.24% | 41,300 | 169億3891万 | -1.81% | 23.34 | 4.26 |
| 04/01 | 2,810 | 2,940 | 2,810 | 2,935 | +6.73% | 35,300 | 169億7941万 | -1.94% | 23.39 | 4.27 |
| 03/31 | 2,750 | 2,798 | 2,718 | 2,750 | 0% | 17,900 | 159億916万 | -8.3% | 21.92 | 4 |
| 03/30 | 2,720 | 2,800 | 2,680 | 2,750 | -2.59% | 28,900 | 159億916万 | -8.82% | 21.92 | 4 |
| 03/27 | 2,827 | 2,889 | 2,809 | 2,823 | -0.14% | 21,500 | 163億3147万 | -6.92% | 22.5 | 4.1 |
| 03/26 | 2,919 | 2,919 | 2,777 | 2,827 | -1.19% | 18,200 | 163億5461万 | -7.16% | 22.53 | 4.11 |
| 03/25 | 2,990 | 2,990 | 2,861 | 2,861 | +0.49% | 39,500 | 165億5131万 | -6.32% | 22.8 | 4.16 |
| 03/24 | 2,833 | 2,900 | 2,785 | 2,847 | +4.17% | 38,800 | 164億7032万 | -6.99% | 22.69 | 4.14 |
| 03/23 | 2,793 | 2,799 | 2,680 | 2,733 | -7.14% | 68,900 | 157億8895万 | -10.8% | 21.78 | 3.97 |
| 03/19 | 2,936 | 3,000 | 2,936 | 2,943 | -1.44% | 29,300 | 170億215万 | -4.39% | 23.46 | 4.27 |
| 03/18 | 2,940 | 2,995 | 2,914 | 2,986 | +3.29% | 18,800 | 172億5056万 | -2.99% | 23.8 | 4.33 |
| 03/17 | 2,906 | 2,991 | 2,888 | 2,891 | -0.31% | 32,100 | 167億174万 | -5.92% | 23.04 | 4.2 |
| 03/16 | 2,994 | 3,010 | 2,886 | 2,900 | -3.65% | 45,400 | 167億5373万 | -5.45% | 23.12 | 4.21 |
| 03/13 | 2,962 | 3,040 | 2,951 | 3,010 | -0.33% | 24,400 | 173億8922万 | -1.63% | 23.99 | 4.37 |
| 03/12 | 3,050 | 3,115 | 3,000 | 3,020 | -2.89% | 39,300 | 174億4699万 | -1.02% | 24.07 | 4.38 |
| 03/11 | 3,150 | 3,195 | 3,105 | 3,110 | 0% | 30,400 | 179億6693万 | +2.27% | 24.79 | 4.51 |
| 03/10 | 3,050 | 3,145 | 3,025 | 3,110 | +3.77% | 56,900 | 179億6693万 | +2.91% | 24.79 | 4.51 |
| 03/09 | 2,950 | 3,005 | 2,866 | 2,997 | -3.32% | 83,800 | 173億1411万 | -0.1% | 23.89 | 4.35 |
| 03/06 | 3,120 | 3,225 | 3,080 | 3,100 | -2.36% | 33,600 | 179億916万 | +3.85% | 24.71 | 4.5 |
| 03/05 | 3,090 | 3,245 | 3,090 | 3,175 | +5.97% | 108,800 | 183億4245万 | +7.19% | 25.31 | 4.61 |
| 03/04 | 3,000 | 3,065 | 2,822 | 2,996 | -4.43% | 154,500 | 173億834万 | +1.77% | 23.88 | 4.35 |
| 03/03 | 3,180 | 3,220 | 3,120 | 3,135 | -3.09% | 59,400 | 181億1136万 | +6.96% | 24.99 | 4.55 |
| 03/02 | 3,205 | 3,315 | 3,175 | 3,235 | -1.97% | 55,800 | 186億8908万 | +11.02% | 25.79 | 4.7 |
| 02/27 | 3,180 | 3,300 | 3,105 | 3,300 | +3.77% | 64,200 | 190億6459万 | +14.27% | 26.3 | 4.79 |
| 02/26 | 3,220 | 3,295 | 3,180 | 3,180 | -1.24% | 47,100 | 183億7133万 | +11.34% | 25.35 | 4.62 |
| 02/25 | 3,060 | 3,230 | 3,060 | 3,220 | +4.55% | 60,900 | 186億242万 | +13.66% | 25.67 | 4.67 |
| 02/24 | 3,160 | 3,170 | 3,045 | 3,080 | -3.14% | 63,600 | 177億9362万 | +9.57% | 24.55 | 4.47 |
| 02/20 | 3,235 | 3,260 | 3,140 | 3,180 | +0.16% | 59,200 | 183億7133万 | +14.02% | 25.35 | 4.62 |
| 02/19 | 3,220 | 3,300 | 3,120 | 3,175 | +1.76% | 101,300 | 183億4245万 | +14.87% | 25.31 | 4.61 |
| 02/18 | 3,080 | 3,155 | 3,025 | 3,120 | +2.46% | 84,800 | 180億2470万 | +14.16% | 24.87 | 4.53 |
| 02/17 | 3,050 | 3,085 | 3,005 | 3,045 | 0% | 56,600 | 175億9142万 | +12.53% | 24.27 | 4.42 |
| 02/16 | 2,979 | 3,095 | 2,951 | 3,045 | +4.93% | 102,400 | 175億9142万 | +13.53% | 24.27 | 4.42 |
| 02/13 | 3,040 | 3,050 | 2,889 | 2,902 | -6.08% | 94,100 | 167億6528万 | +9.14% | 23.13 | 4.21 |
| 02/12 | 2,965 | 3,090 | 2,965 | 3,090 | +5.03% | 113,900 | 178億5139万 | +17% | 24.63 | 4.49 |
| 02/10 | 2,860 | 2,985 | 2,848 | 2,942 | +2.98% | 79,700 | 169億9637万 | +12.63% | 23.45 | 4.27 |
| 02/09 | 2,820 | 2,881 | 2,753 | 2,857 | +4.19% | 103,600 | 165億531万 | +10.48% | 22.77 | 4.15 |
| 02/06 | 2,716 | 2,749 | 2,650 | 2,742 | +0.26% | 56,600 | 158億4094万 | +6.9% | 21.86 | 3.98 |
| 02/05 | 2,765 | 2,779 | 2,712 | 2,735 | -1.37% | 39,800 | 158億50万 | +7.21% | 21.8 | 3.97 |
| 02/04 | 2,830 | 2,839 | 2,711 | 2,773 | -0.25% | 60,500 | 160億2003万 | +9.47% | 22.1 | 4.03 |
| 02/03 | 2,788 | 2,805 | 2,689 | 2,780 | +5.38% | 168,500 | 160億6047万 | +10.58% | 22.16 | 4.04 |
| 02/02 | 2,611 | 2,738 | 2,600 | 2,638 | +3.01% | 126,400 | 152億4012万 | +5.82% | 21.03 | 3.83 |
| 01/30 | 2,656 | 2,656 | 2,541 | 2,561 | -2.62% | 57,900 | 147億9528万 | +3.31% | 20.41 | 3.72 |
| 01/29 | 2,550 | 2,671 | 2,510 | 2,630 | +4.86% | 153,500 | 151億9390万 | +6.61% | 20.96 | 3.82 |
| 01/28 | 2,576 | 2,616 | 2,464 | 2,508 | -8% | 291,400 | 144億8909万 | +2.28% | 19.99 | 3.64 |
| 01/27 | 2,701 | 2,730 | 2,626 | 2,726 | +1.91% | 185,500 | 157億4851万 | +11.77% | 21.73 | 3.96 |
| 01/26 | 2,672 | 2,752 | 2,660 | 2,675 | -1% | 85,000 | 153億7295万 | +10.54% | 21.32 | 3.86 |
| 01/23 | 2,629 | 2,727 | 2,611 | 2,702 | +4.4% | 121,200 | 155億2812万 | +12.54% | 21.54 | 3.9 |
| 01/22 | 2,510 | 2,597 | 2,490 | 2,588 | +3.27% | 53,100 | 148億7297万 | +8.51% | 20.63 | 3.74 |
| 01/21 | 2,518 | 2,532 | 2,458 | 2,506 | -3.69% | 131,800 | 144億173万 | +5.56% | 19.97 | 3.62 |
| 01/20 | 2,669 | 2,670 | 2,551 | 2,602 | -2.84% | 92,700 | 149億5343万 | +10.21% | 20.74 | 3.76 |
| 01/19 | 2,570 | 2,700 | 2,570 | 2,678 | +6.27% | 128,700 | 153億9019万 | +14.2% | 21.35 | 3.87 |
| 01/16 | 2,585 | 2,623 | 2,400 | 2,520 | -1.91% | 248,500 | 144億8218万 | +8.25% | 20.09 | 3.64 |
| 01/15 | 2,442 | 2,661 | 2,428 | 2,569 | +7.04% | 184,500 | 147億6378万 | +10.73% | 20.48 | 3.71 |
| 01/14 | 2,435 | 2,436 | 2,380 | 2,400 | -1.23% | 25,500 | 137億9256万 | +3.94% | 19.13 | 3.47 |
| 01/13 | 2,492 | 2,492 | 2,407 | 2,430 | -0.82% | 49,400 | 139億6496万 | +5.38% | 19.37 | 3.51 |
| 01/09 | 2,499 | 2,499 | 2,429 | 2,450 | -0.61% | 29,900 | 140億7990万 | +6.29% | 19.53 | 3.54 |
| 01/08 | 2,500 | 2,500 | 2,448 | 2,465 | -0.2% | 23,200 | 141億6610万 | +6.8% | 19.65 | 3.56 |
| 01/07 | 2,387 | 2,470 | 2,352 | 2,470 | +4.97% | 47,500 | 141億9484万 | +6.74% | 19.69 | 3.57 |
| 01/06 | 2,317 | 2,379 | 2,301 | 2,353 | +2.57% | 60,300 | 135億2245万 | +1.38% | 18.76 | 3.4 |
| 01/05 | 2,360 | 2,360 | 2,262 | 2,294 | -1.97% | 69,300 | 131億8338万 | -1.63% | 18.29 | 3.31 |
| 2025 |
| 12/30 | 2,379 | 2,387 | 2,328 | 2,340 | -1.35% | 47,400 | 134億4774万 | -0.38% | 18.65 | 3.47 |
| 12/29 | 2,310 | 2,386 | 2,290 | 2,372 | +3.13% | 43,900 | 136億3164万 | +0.55% | 18.91 | 3.51 |
| 12/26 | 2,262 | 2,324 | 2,262 | 2,300 | +0.04% | 36,900 | 132億1787万 | -2.99% | 18.33 | 3.41 |
| 12/25 | 2,230 | 2,302 | 2,191 | 2,299 | +2.27% | 51,600 | 132億1212万 | -3.65% | 18.32 | 3.41 |
| 12/24 | 2,296 | 2,296 | 2,237 | 2,248 | -2.09% | 66,700 | 129億1903万 | -6.33% | 17.92 | 3.33 |
| 12/23 | 2,253 | 2,300 | 2,253 | 2,296 | +1.59% | 51,400 | 131億9488万 | -4.93% | 18.3 | 3.4 |
| 12/22 | 2,240 | 2,260 | 2,185 | 2,260 | +0.89% | 81,100 | 129億8799万 | -7.11% | 18.01 | 3.35 |
| 12/19 | 2,208 | 2,290 | 2,208 | 2,240 | +2.33% | 26,100 | 128億7305万 | -8.72% | 17.85 | 3.32 |
| 12/18 | 2,230 | 2,244 | 2,176 | 2,189 | -2.97% | 63,600 | 125億7996万 | -11.63% | 17.45 | 3.24 |
| 12/17 | 2,194 | 2,269 | 2,170 | 2,256 | +2.17% | 68,300 | 129億6500万 | -9.9% | 17.98 | 3.34 |
| 12/16 | 2,316 | 2,316 | 2,180 | 2,208 | -3.62% | 69,000 | 126億8915万 | -12.49% | 17.6 | 3.27 |
| 12/15 | 2,288 | 2,309 | 2,200 | 2,291 | -1.25% | 101,600 | 131億6614万 | -9.84% | 18.26 | 3.39 |
| 12/12 | 2,191 | 2,395 | 2,190 | 2,320 | +6.67% | 128,400 | 133億3280万 | -9.13% | 18.49 | 3.44 |
| 12/11 | 2,168 | 2,198 | 2,135 | 2,175 | -1.05% | 79,500 | 124億9950万 | -15.17% | 17.34 | 3.22 |
| 12/10 | 2,254 | 2,258 | 2,188 | 2,198 | -2.48% | 108,500 | 126億3168万 | -14.87% | 17.52 | 3.26 |
| 12/09 | 2,313 | 2,338 | 2,254 | 2,254 | -3.01% | 47,000 | 129億5351万 | -13.24% | 17.97 | 3.34 |
| 12/08 | 2,291 | 2,342 | 2,290 | 2,324 | +1.18% | 46,600 | 133億5579万 | -11.37% | 18.52 | 3.44 |
| 12/05 | 2,321 | 2,346 | 2,288 | 2,297 | -0.95% | 75,000 | 132億62万 | -13.09% | 18.31 | 3.4 |
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 | 1,913
3,825
6/22 | 813
1,626
8/16 | 5,408,800
2,704,400
6/23 | 102億1275万 | 45億483万 | 54億6783万
9/29 |
2024年
9月期 | 1,209
2,417
7/18 | 649
1,298
12/26 | 182,000
91,000
5/17 | 68億1158万 | 36億999万 | 52億2140万
9/30 |
2025年
9月期 | 3,580
9/22 | 906
1,811
10/2 | 611,700
5/9 | 205億6173万 | 51億1209万 | 176億5683万
9/30 |
| 最新 | 3,790
2026/5/8 | 69,200 | 219億2571万 |
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。
