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
2026/02/12～2026/07/09
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 |
| 07/09 | 3,570 | 3,615 | 3,530 | 3,575 | -1.79% | 21,200 | 206億8191万 | +6.78% | 28.5 | 5.2 |
| 07/08 | 3,590 | 3,725 | 3,405 | 3,640 | +0.55% | 29,700 | 210億5794万 | +8.95% | 29.01 | 5.29 |
| 07/07 | 3,640 | 3,750 | 3,595 | 3,620 | -0.69% | 21,300 | 209億4224万 | +8.55% | 28.85 | 5.26 |
| 07/06 | 3,695 | 3,735 | 3,595 | 3,645 | +0.55% | 26,300 | 210億8687万 | +9.2% | 29.05 | 5.3 |
| 07/03 | 3,585 | 3,725 | 3,530 | 3,625 | +3.13% | 50,200 | 209億7116万 | +8.44% | 28.89 | 5.27 |
| 07/02 | 3,580 | 3,580 | 3,460 | 3,515 | 0% | 20,500 | 203億3480万 | +4.68% | 28.02 | 5.11 |
| 07/01 | 3,515 | 3,575 | 3,295 | 3,515 | 0% | 36,100 | 203億3480万 | +4.02% | 28.02 | 5.11 |
| 06/30 | 3,420 | 3,680 | 3,350 | 3,515 | +4.15% | 55,900 | 203億3480万 | +3.41% | 28.02 | 5.11 |
| 06/29 | 3,390 | 3,390 | 3,190 | 3,375 | +6.13% | 24,000 | 195億2488万 | -1.26% | 26.9 | 4.91 |
| 06/26 | 3,410 | 3,410 | 3,150 | 3,180 | -5.5% | 22,000 | 183億9677万 | -7.48% | 25.35 | 4.62 |
| 06/25 | 3,260 | 3,365 | 3,250 | 3,365 | +4.67% | 22,100 | 194億6702万 | -2.75% | 26.82 | 4.89 |
| 06/24 | 3,115 | 3,250 | 3,115 | 3,215 | +3.71% | 35,300 | 185億9925万 | -7.24% | 25.63 | 4.67 |
| 06/23 | 3,050 | 3,175 | 3,025 | 3,100 | +2.99% | 30,200 | 179億3396万 | -10.84% | 24.71 | 4.51 |
| 06/22 | 3,085 | 3,210 | 2,991 | 3,010 | -2.43% | 32,400 | 174億1330万 | -13.83% | 23.99 | 4.37 |
| 06/19 | 3,240 | 3,240 | 3,085 | 3,085 | -4.78% | 25,800 | 178億4718万 | -12.21% | 24.59 | 4.48 |
| 06/18 | 3,265 | 3,265 | 3,170 | 3,240 | -0.77% | 21,800 | 187億4388万 | -8.22% | 25.83 | 4.71 |
| 06/17 | 3,090 | 3,300 | 3,090 | 3,265 | +4.48% | 24,700 | 188億8851万 | -7.77% | 26.02 | 4.75 |
| 06/16 | 3,150 | 3,170 | 3,085 | 3,125 | +1.46% | 16,600 | 180億7859万 | -12.15% | 24.91 | 4.54 |
| 06/15 | 3,320 | 3,320 | 2,971 | 3,080 | -2.84% | 89,200 | 178億1826万 | -13.99% | 24.55 | 4.48 |
| 06/12 | 3,385 | 3,385 | 3,170 | 3,170 | -4.52% | 29,800 | 183億3892万 | -12.07% | 25.27 | 4.61 |
| 06/11 | 3,425 | 3,460 | 3,285 | 3,320 | -2.92% | 27,500 | 192億669万 | -8.54% | 26.46 | 4.83 |
| 06/10 | 3,385 | 3,465 | 3,330 | 3,420 | +0.88% | 19,900 | 197億8521万 | -6.3% | 27.26 | 4.97 |
| 06/09 | 3,390 | 3,440 | 3,365 | 3,390 | +1.5% | 34,100 | 196億1165万 | -7.25% | 27.02 | 4.93 |
| 06/08 | 3,280 | 3,365 | 3,150 | 3,340 | -0.89% | 63,400 | 193億2240万 | -8.77% | 26.62 | 4.85 |
| 06/05 | 3,380 | 3,445 | 3,370 | 3,370 | -0.59% | 21,500 | 194億9595万 | -8.25% | 26.86 | 4.9 |
| 06/04 | 3,500 | 3,510 | 3,380 | 3,390 | -3.42% | 41,200 | 196億1165万 | -7.96% | 27.02 | 4.93 |
| 06/03 | 3,630 | 3,695 | 3,510 | 3,510 | -5.01% | 63,200 | 203億587万 | -4.93% | 27.98 | 5.1 |
| 06/02 | 3,765 | 3,810 | 3,625 | 3,695 | -1.86% | 87,000 | 213億7612万 | -0.11% | 29.45 | 5.37 |
| 06/01 | 3,790 | 3,990 | 3,750 | 3,765 | -5.88% | 100,400 | 217億8108万 | +1.87% | 30.01 | 5.47 |
| 05/29 | 4,035 | 4,080 | 3,990 | 4,000 | -0.99% | 42,700 | 231億4060万 | +8.02% | 31.88 | 5.81 |
| 05/28 | 4,005 | 4,055 | 3,960 | 4,040 | +0.87% | 35,000 | 233億7200万 | +8.81% | 32.2 | 5.87 |
| 05/27 | 3,970 | 4,010 | 3,735 | 4,005 | +0.38% | 63,100 | 231億6952万 | +8.01% | 31.92 | 5.82 |
| 05/26 | 3,905 | 4,000 | 3,820 | 3,990 | +3.64% | 59,100 | 230億8274万 | +7.93% | 31.8 | 5.8 |
| 05/25 | 3,770 | 3,980 | 3,625 | 3,850 | +2.26% | 67,000 | 222億7282万 | +4.42% | 30.69 | 5.6 |
| 05/22 | 3,550 | 3,775 | 3,535 | 3,765 | +7.42% | 49,800 | 217億8108万 | +2.12% | 30.01 | 5.47 |
| 05/21 | 3,545 | 3,555 | 3,500 | 3,505 | +0.14% | 19,400 | 202億7695万 | -5.07% | 27.94 | 5.09 |
| 05/20 | 3,550 | 3,555 | 3,495 | 3,500 | 0% | 23,200 | 202億4802万 | -5.15% | 27.9 | 5.09 |
| 05/19 | 3,565 | 3,605 | 3,495 | 3,500 | -0.85% | 27,400 | 202億4802万 | -4.89% | 27.9 | 5.09 |
| 05/18 | 3,475 | 3,595 | 3,430 | 3,530 | +1.58% | 77,200 | 204億2157万 | -3.87% | 28.14 | 5.13 |
| 05/15 | 3,455 | 3,525 | 3,315 | 3,475 | -0.71% | 69,100 | 201億339万 | -4.9% | 27.7 | 5.05 |
| 05/14 | 3,625 | 3,640 | 3,370 | 3,500 | -5.15% | 61,100 | 202億4802万 | -3.71% | 27.9 | 5.09 |
| 05/13 | 3,770 | 3,775 | 3,610 | 3,690 | -0.94% | 22,400 | 213億4720万 | +2.22% | 29.41 | 5.36 |
| 05/12 | 3,685 | 3,750 | 3,605 | 3,725 | +1.09% | 36,000 | 215億4968万 | +4.05% | 29.69 | 5.41 |
| 05/11 | 3,845 | 3,845 | 3,590 | 3,685 | -2.77% | 56,700 | 213億1827万 | +3.86% | 29.37 | 5.36 |
| 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 |
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 | 3,575
2026/7/9 | 21,200 | 206億8191万 |
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。
