雨風太陽（5616）の時価総額の推移
- 2023年12月29日
- 46億4256万
- 2024年12月30日
- 24億9038万
- 2025年12月30日
- 21億3004万
2025/12/29～2026/06/01
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 |
| 06/01 | 703 | 793 | 701 | 793 | +14.43% | 63,800 | 19億1949万 | +7.02% | 63.98 | 5.85 |
| 05/29 | 700 | 700 | 686 | 693 | -1% | 3,900 | 16億7744万 | -6.6% | 55.91 | 5.12 |
| 05/28 | 698 | 700 | 697 | 700 | +0.57% | 700 | 16億9438万 | -6.29% | 56.48 | 5.17 |
| 05/27 | 703 | 703 | 690 | 696 | -1.14% | 2,900 | 16億8470万 | -7.32% | 56.16 | 5.14 |
| 05/26 | 693 | 704 | 690 | 704 | +1.73% | 8,000 | 17億406万 | -6.88% | 56.8 | 5.2 |
| 05/25 | 707 | 707 | 692 | 692 | -1.84% | 8,800 | 16億7502万 | -8.95% | 55.83 | 5.11 |
| 05/22 | 712 | 719 | 702 | 705 | -0.98% | 3,900 | 17億648万 | -7.84% | 56.88 | 5.21 |
| 05/21 | 704 | 715 | 704 | 712 | +1.14% | 1,600 | 17億2343万 | -7.41% | 57.45 | 5.26 |
| 05/20 | 703 | 712 | 702 | 704 | -1.12% | 2,100 | 17億406万 | -8.93% | 56.8 | 5.2 |
| 05/19 | 712 | 717 | 700 | 712 | +0.28% | 7,900 | 17億2343万 | -8.48% | 57.45 | 5.26 |
| 05/18 | 725 | 730 | 703 | 710 | -2.2% | 14,600 | 17億1859万 | -9.21% | 57.29 | 5.24 |
| 05/15 | 741 | 748 | 726 | 726 | -1.89% | 4,200 | 17億5731万 | -7.63% | 58.58 | 5.36 |
| 05/14 | 750 | 750 | 740 | 740 | -1.33% | 2,600 | 17億9120万 | -6.21% | 59.71 | 5.46 |
| 05/13 | 753 | 753 | 748 | 750 | -0.79% | 5,000 | 18億1541万 | -5.18% | 60.51 | 5.54 |
| 05/12 | 761 | 772 | 756 | 756 | -0.92% | 3,300 | 18億2993万 | -4.67% | 61 | 5.58 |
| 05/11 | 792 | 797 | 761 | 763 | -0.39% | 5,000 | 18億4687万 | -3.9% | 61.56 | 5.63 |
| 05/08 | 761 | 776 | 761 | 766 | -0.78% | 2,200 | 18億5414万 | -3.65% | 61.8 | 5.66 |
| 05/07 | 771 | 772 | 761 | 772 | -0.26% | 3,000 | 18億6866万 | -2.89% | 62.29 | 5.7 |
| 05/01 | 766 | 775 | 766 | 774 | +0.13% | 1,400 | 18億7350万 | -2.64% | 62.45 | 5.71 |
| 04/30 | 762 | 773 | 762 | 773 | +1.58% | 3,800 | 18億7108万 | -2.89% | 62.37 | 5.71 |
| 04/28 | 765 | 771 | 760 | 761 | -0.78% | 3,700 | 18億4203万 | -4.4% | 61.4 | 5.62 |
| 04/27 | 781 | 781 | 765 | 767 | -2.04% | 7,000 | 18億5656万 | -3.64% | 61.88 | 5.66 |
| 04/24 | 794 | 795 | 783 | 783 | -0.38% | 2,000 | 18億9529万 | -1.63% | 63.18 | 5.78 |
| 04/23 | 799 | 799 | 782 | 786 | -1.63% | 2,100 | 19億255万 | -1.13% | 63.42 | 5.8 |
| 04/22 | 805 | 815 | 799 | 799 | -0.75% | 1,700 | 19億3401万 | +0.5% | 64.47 | 5.9 |
| 04/21 | 815 | 815 | 805 | 805 | -1.35% | 1,400 | 19億4854万 | +1.39% | 64.95 | 5.94 |
| 04/20 | 820 | 827 | 810 | 816 | +0.37% | 2,700 | 19億7516万 | +2.9% | 65.84 | 6.02 |
| 04/17 | 817 | 817 | 810 | 813 | -0.37% | 500 | 19億6790万 | +2.78% | 65.6 | 6 |
| 04/16 | 812 | 816 | 809 | 816 | +0.62% | 1,800 | 19億7516万 | +3.29% | 65.84 | 6.02 |
| 04/15 | 813 | 813 | 811 | 811 | +0.62% | 200 | 19億6306万 | +2.79% | 65.43 | 5.99 |
| 04/14 | 810 | 817 | 806 | 806 | -0.12% | 1,400 | 19億5096万 | +2.15% | 65.03 | 5.95 |
| 04/13 | 818 | 820 | 800 | 807 | -1.1% | 6,700 | 19億5338万 | +2.41% | 65.11 | 5.96 |
| 04/10 | 822 | 823 | 811 | 816 | +0.74% | 1,800 | 19億7516万 | +3.42% | 65.84 | 6.02 |
| 04/09 | 818 | 819 | 810 | 810 | -0.74% | 900 | 19億6064万 | +2.66% | 65.35 | 5.98 |
| 04/08 | 810 | 826 | 810 | 816 | +1.24% | 4,900 | 19億7516万 | +3.55% | 65.84 | 6.02 |
| 04/07 | 801 | 808 | 801 | 806 | +0.25% | 4,400 | 19億5096万 | +2.28% | 65.03 | 5.95 |
| 04/06 | 800 | 804 | 797 | 804 | +0.63% | 1,700 | 19億4612万 | +1.9% | 64.87 | 5.94 |
| 04/03 | 792 | 799 | 790 | 799 | +0.88% | 1,900 | 19億3401万 | +1.01% | 64.47 | 5.9 |
| 04/02 | 784 | 793 | 784 | 792 | +0.51% | 4,300 | 19億1707万 | -0.13% | 63.9 | 5.85 |
| 04/01 | 781 | 788 | 781 | 788 | +1.03% | 2,000 | 19億739万 | -0.88% | 63.58 | 5.82 |
| 03/31 | 777 | 781 | 772 | 780 | +0.39% | 2,700 | 18億8802万 | -2.38% | 62.93 | 5.76 |
| 03/30 | 780 | 781 | 769 | 777 | -0.51% | 2,000 | 18億8076万 | -3.24% | 62.69 | 5.74 |
| 03/27 | 779 | 787 | 774 | 781 | 0% | 5,800 | 18億9044万 | -3.22% | 63.01 | 5.77 |
| 03/26 | 780 | 791 | 780 | 781 | +0.39% | 4,100 | 18億9044万 | -3.7% | 63.01 | 5.77 |
| 03/25 | 769 | 778 | 760 | 778 | +1.57% | 5,300 | 18億8318万 | -4.54% | 62.77 | 5.74 |
| 03/24 | 757 | 771 | 754 | 766 | +1.86% | 5,800 | 18億5414万 | -6.36% | 61.8 | 5.66 |
| 03/23 | 761 | 762 | 751 | 752 | -2.34% | 10,800 | 18億2025万 | -8.63% | 60.67 | 5.55 |
| 03/19 | 780 | 780 | 762 | 770 | -1.41% | 5,900 | 18億6382万 | -7% | 62.13 | 5.69 |
| 03/18 | 777 | 785 | 774 | 781 | +0.51% | 6,800 | 18億9044万 | -6.24% | 63.01 | 5.77 |
| 03/17 | 782 | 782 | 777 | 777 | 0% | 1,500 | 18億8076万 | -7.17% | 62.69 | 5.74 |
| 03/16 | 777 | 789 | 773 | 777 | 0% | 5,100 | 18億8076万 | -7.61% | 62.69 | 5.74 |
| 03/13 | 783 | 799 | 777 | 777 | -1.15% | 7,000 | 18億8076万 | -8.05% | 62.69 | 5.74 |
| 03/12 | 792 | 797 | 782 | 786 | -1.5% | 4,000 | 19億255万 | -7.53% | 63.42 | 5.8 |
| 03/11 | 795 | 808 | 791 | 798 | +0.38% | 3,500 | 19億3159万 | -6.56% | 64.39 | 5.89 |
| 03/10 | 794 | 810 | 786 | 795 | +0.13% | 7,800 | 19億2433万 | -7.34% | 64.14 | 5.87 |
| 03/09 | 791 | 796 | 780 | 794 | -2.34% | 16,500 | 19億2191万 | -7.78% | 64.06 | 5.86 |
| 03/06 | 796 | 815 | 796 | 813 | -1.57% | 5,200 | 19億6790万 | -6.01% | 65.6 | 6 |
| 03/05 | 787 | 831 | 787 | 826 | +5.22% | 7,500 | 19億9937万 | -4.95% | 66.64 | 6.1 |
| 03/04 | 806 | 807 | 780 | 785 | -3.56% | 17,400 | 19億13万 | -9.98% | 63.34 | 5.8 |
| 03/03 | 836 | 836 | 814 | 814 | -2.75% | 11,200 | 19億7032万 | -7.18% | 65.68 | 6.01 |
| 03/02 | 848 | 848 | 835 | 837 | -0.95% | 4,200 | 20億2600万 | -5.21% | 67.53 | 6.18 |
| 02/27 | 850 | 850 | 835 | 845 | -0.12% | 8,700 | 20億4536万 | -4.95% | 68.18 | 6.24 |
| 02/26 | 853 | 858 | 846 | 846 | -1.17% | 8,700 | 20億4778万 | -5.37% | 68.26 | 6.25 |
| 02/25 | 871 | 871 | 850 | 856 | -2.06% | 7,600 | 20億7199万 | -4.68% | 69.06 | 6.32 |
| 02/24 | 881 | 881 | 868 | 874 | -0.68% | 7,600 | 21億1556万 | -3.1% | 70.52 | 6.45 |
| 02/20 | 876 | 888 | 875 | 880 | -0.34% | 3,300 | 21億3008万 | -2.65% | 71 | 6.5 |
| 02/19 | 884 | 884 | 879 | 883 | +0.23% | 2,500 | 21億3734万 | -2.43% | 71.24 | 6.52 |
| 02/18 | 875 | 884 | 875 | 881 | +0.69% | 5,000 | 21億3250万 | -2.76% | 71.08 | 6.5 |
| 02/17 | 875 | 884 | 875 | 875 | +0.11% | 2,500 | 21億1798万 | -3.53% | 70.6 | 6.46 |
| 02/16 | 896 | 896 | 868 | 874 | -0.79% | 6,000 | 21億1556万 | -3.74% | 70.52 | 6.45 |
| 02/13 | 882 | 912 | 880 | 881 | -0.56% | 11,900 | 21億3250万 | -3.19% | 71.08 | 6.5 |
| 02/12 | 882 | 900 | 880 | 886 | +0.57% | 9,100 | 21億4460万 | -2.64% | 71.49 | 6.54 |
| 02/10 | 887 | 888 | 880 | 881 | +0.23% | 3,100 | 21億3250万 | -3.19% | 71.08 | 6.5 |
| 02/09 | 888 | 888 | 875 | 879 | +0.57% | 3,600 | 21億2766万 | -3.41% | 70.92 | 6.49 |
| 02/06 | 887 | 887 | 872 | 874 | -1.47% | 7,500 | 21億1556万 | -3.96% | 70.52 | 6.45 |
| 02/05 | 887 | 889 | 885 | 887 | -0.45% | 2,900 | 21億4702万 | -2.63% | 71.57 | 6.55 |
| 02/04 | 891 | 891 | 886 | 891 | -0.45% | 2,900 | 21億5671万 | -2.3% | 71.89 | 6.58 |
| 02/03 | 894 | 898 | 891 | 895 | +0.11% | 3,100 | 21億6639万 | -1.97% | 72.21 | 6.61 |
| 02/02 | 888 | 894 | 878 | 894 | +0.9% | 6,900 | 21億6397万 | -1.97% | 72.13 | 6.6 |
| 01/30 | 893 | 896 | 885 | 886 | -0.56% | 4,200 | 21億4460万 | -2.85% | 71.49 | 6.54 |
| 01/29 | 901 | 905 | 888 | 891 | -1.11% | 3,700 | 21億5671万 | -2.3% | 71.89 | 6.58 |
| 01/28 | 902 | 910 | 901 | 901 | -0.55% | 2,800 | 21億8091万 | -1.21% | 72.7 | 6.65 |
| 01/27 | 917 | 917 | 906 | 906 | -1.2% | 6,200 | 21億9301万 | -0.66% | 73.1 | 6.69 |
| 01/26 | 964 | 964 | 917 | 917 | -4.58% | 8,200 | 22億1964万 | +0.66% | 73.99 | 6.77 |
| 01/23 | 972 | 972 | 958 | 961 | -1.23% | 5,200 | 23億2614万 | +5.37% | 77.54 | 7.1 |
| 01/22 | 966 | 982 | 963 | 973 | +0.72% | 9,600 | 23億5519万 | +6.81% | 78.5 | 7.18 |
| 01/21 | 954 | 978 | 945 | 966 | +1.26% | 11,400 | 23億3825万 | +6.15% | 77.94 | 7.13 |
| 01/20 | 953 | 975 | 940 | 954 | +0.42% | 16,800 | 23億920万 | +4.95% | 76.97 | 7.04 |
| 01/19 | 920 | 950 | 917 | 950 | +2.81% | 17,300 | 22億9952万 | +4.51% | 76.65 | 7.01 |
| 01/16 | 915 | 937 | 909 | 924 | 0% | 11,200 | 22億3658万 | +1.65% | 74.55 | 6.82 |
| 01/15 | 890 | 925 | 890 | 924 | +3.47% | 18,700 | 22億3658万 | +1.54% | 74.55 | 6.82 |
| 01/14 | 910 | 913 | 875 | 893 | -1.11% | 12,000 | 21億6155万 | -1.98% | 72.05 | 6.59 |
| 01/13 | 917 | 917 | 901 | 903 | -0.11% | 8,200 | 21億8575万 | -1.2% | 72.86 | 6.67 |
| 01/09 | 900 | 915 | 900 | 904 | -1.63% | 11,100 | 21億8817万 | -1.31% | 72.94 | 6.67 |
| 01/08 | 898 | 919 | 898 | 919 | +2.91% | 11,700 | 22億2448万 | -0.11% | 74.15 | 6.79 |
| 01/07 | 893 | 903 | 888 | 893 | 0% | 8,500 | 21億6155万 | -3.25% | 72.05 | 6.59 |
| 01/06 | 895 | 899 | 893 | 893 | +1.48% | 4,300 | 21億6155万 | -3.67% | 72.05 | 6.59 |
| 01/05 | 875 | 888 | 875 | 880 | 0% | 5,600 | 21億3008万 | -5.48% | 71 | 6.5 |
| 2025 |
| 12/30 | 898 | 898 | 877 | 880 | -0.56% | 12,700 | 21億3008万 | -5.78% | - | 6.16 |
| 12/29 | 891 | 900 | 881 | 885 | -4.43% | 28,200 | 21億4218万 | -5.65% | - | 6.19 |
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
12月期 | 2,238
12/28 | 1,041
12/18 | 7,075,300
12/26 | 52億6612万 | 24億4952万 | 46億4256万
12/29 |
2024年
12月期 | 2,049
1/5 | 505
8/6 | 4,740,900
9/4 | 48億2139万 | 12億1985万 | 24億9038万
12/30 |
2025年
12月期 | 1,996
3/11 | 830
4/7 | 5,405,600
3/10 | 48億2143万 | 20億490万 | 21億3004万
12/30 |
| 最新 | 793
2026/6/1 | 63,800 | 19億1949万 |
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。
