- 5616
- 2026/10/01
- 時価
- 15億円
- PER 予
- 52.61倍
- 2023年以降
- -倍
（2023-2025年） - PBR
- 5.55倍
- 2023年以降
- 3.53-14.31倍
（2023-2025年） - 配当 予
- 0%
- ROE 予
- 10.55%
- ROA 予
- 3.89%
- 資料
- Link
- CSV,JSON
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
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 651 | 660 | 651 | 652 | -0.61% | 1,800 | - | +0.31% | - | - |
| 09/30 | 649 | 656 | 644 | 656 | +1.39% | 1,900 | - | +1.08% | - | - |
| 09/29 | 647 | 647 | 645 | 647 | +0.62% | 6,200 | - | -0.15% | - | - |
| 09/28 | 640 | 643 | 640 | 643 | +0.16% | 700 | - | -0.77% | - | - |
| 09/25 | 645 | 645 | 642 | 642 | +0.16% | 1,200 | - | -0.77% | - | - |
| 09/24 | 634 | 644 | 634 | 641 | +0.94% | 1,500 | - | -0.93% | - | - |
| 09/18 | 644 | 644 | 633 | 635 | -0.78% | 1,200 | - | -1.85% | - | - |
| 09/17 | 644 | 645 | 635 | 640 | -0.31% | 1,500 | - | -1.08% | - | - |
| 09/16 | 639 | 642 | 633 | 642 | -1.08% | 2,800 | - | -0.62% | - | - |
| 09/15 | 652 | 652 | 635 | 649 | -0.46% | 2,400 | - | +0.62% | - | - |
| 09/14 | 662 | 666 | 652 | 652 | -1.51% | 1,700 | - | +1.24% | - | - |
| 09/11 | 654 | 662 | 654 | 662 | +1.22% | 1,900 | - | +2.95% | - | - |
| 09/10 | 652 | 661 | 652 | 654 | +0.46% | 5,500 | - | +2.03% | - | - |
| 09/09 | 646 | 651 | 646 | 651 | -0.46% | 2,500 | - | +1.72% | - | - |
| 09/08 | 663 | 663 | 637 | 654 | -1.65% | 5,900 | - | +2.35% | - | - |
| 09/07 | 659 | 665 | 658 | 665 | +1.22% | 2,600 | - | +4.23% | - | - |
| 09/04 | 659 | 663 | 657 | 657 | -0.3% | 900 | - | +3.3% | - | - |
| 09/03 | 660 | 660 | 659 | 659 | -0.15% | 300 | - | +3.78% | - | - |
| 09/02 | 657 | 660 | 649 | 660 | +1.69% | 2,300 | - | +4.27% | - | - |
| 09/01 | 646 | 649 | 646 | 649 | +0.62% | 2,700 | - | +2.69% | - | - |
| 08/31 | 655 | 657 | 645 | 645 | -1.53% | 3,800 | - | +2.22% | - | - |
| 08/28 | 658 | 660 | 636 | 655 | 0% | 3,400 | - | +3.97% | - | - |
| 08/27 | 644 | 655 | 644 | 655 | +1.87% | 3,600 | - | +4.13% | - | - |
| 08/26 | 644 | 644 | 637 | 643 | +0.47% | 800 | - | +2.55% | - | - |
| 08/25 | 640 | 644 | 640 | 640 | +1.11% | 1,000 | - | +2.07% | - | - |
| 08/24 | 644 | 644 | 633 | 633 | +0.48% | 1,300 | - | +1.12% | - | - |
| 08/21 | 632 | 632 | 630 | 630 | -0.32% | 200 | - | +0.64% | - | - |
| 08/20 | 637 | 641 | 630 | 632 | -0.78% | 1,000 | - | +0.96% | - | - |
| 08/19 | 647 | 647 | 630 | 637 | -1.55% | 4,000 | - | +1.76% | - | - |
| 08/18 | 634 | 648 | 634 | 647 | +2.05% | 2,100 | - | +3.35% | - | - |
| 08/17 | 628 | 635 | 623 | 634 | +1.44% | 3,700 | - | +1.28% | - | - |
| 08/14 | 616 | 649 | 616 | 625 | +0.16% | 8,200 | - | 0% | - | - |
| 08/13 | 619 | 625 | 613 | 624 | +0.65% | 2,400 | - | -0.16% | - | - |
| 08/12 | 623 | 625 | 620 | 620 | -0.64% | 4,400 | - | -0.8% | - | - |
| 08/10 | 625 | 627 | 624 | 624 | +0.16% | 900 | - | -0.16% | - | - |
| 08/07 | 621 | 624 | 621 | 623 | +0.32% | 1,500 | - | -0.16% | - | - |
| 08/06 | 622 | 626 | 621 | 621 | -0.32% | 900 | - | -0.48% | - | - |
| 08/05 | 624 | 628 | 623 | 623 | -0.8% | 1,300 | - | 0% | - | - |
| 08/04 | 625 | 628 | 623 | 628 | +0.8% | 500 | - | +0.96% | - | - |
| 08/03 | 621 | 623 | 617 | 623 | +0.32% | 1,100 | - | +0.32% | - | - |
| 07/31 | 616 | 621 | 616 | 621 | +0.81% | 1,900 | - | 0% | - | - |
| 07/30 | 620 | 620 | 616 | 616 | -0.48% | 1,200 | - | -0.65% | - | - |
| 07/29 | 626 | 626 | 618 | 619 | -0.48% | 3,100 | - | -0.16% | - | - |
| 07/28 | 628 | 628 | 621 | 622 | -0.48% | 1,400 | - | +0.32% | - | - |
| 07/27 | 621 | 625 | 621 | 625 | +0.32% | 1,000 | - | +0.97% | - | - |
| 07/24 | 625 | 627 | 623 | 623 | -0.32% | 3,800 | - | +0.81% | - | - |
| 07/23 | 624 | 628 | 624 | 625 | +0.32% | 400 | - | +1.3% | - | - |
| 07/22 | 629 | 630 | 621 | 623 | -0.95% | 2,100 | - | +1.14% | - | - |
| 07/21 | 613 | 629 | 613 | 629 | +0.96% | 2,600 | - | +2.11% | - | - |
| 07/17 | 626 | 626 | 620 | 623 | -1.58% | 1,600 | - | +0.97% | - | - |
| 07/16 | 636 | 636 | 630 | 633 | -0.47% | 900 | - | +2.26% | - | - |
| 07/15 | 636 | 644 | 636 | 636 | -0.31% | 2,000 | - | +2.42% | - | - |
| 07/14 | 635 | 640 | 633 | 638 | +0.47% | 1,000 | - | +2.57% | - | - |
| 07/13 | 638 | 639 | 624 | 635 | +0.32% | 1,800 | - | +1.93% | - | - |
| 07/10 | 618 | 640 | 618 | 633 | +2.76% | 3,200 | - | +1.28% | - | - |
| 07/09 | 616 | 620 | 615 | 616 | +0.49% | 2,700 | - | -1.75% | - | - |
| 07/08 | 640 | 640 | 610 | 613 | -4.96% | 5,700 | - | -2.7% | - | - |
| 07/07 | 606 | 648 | 606 | 645 | +6.61% | 10,000 | - | +1.74% | - | - |
| 07/06 | 606 | 610 | 605 | 605 | 0% | 1,700 | - | -4.87% | - | - |
| 07/03 | 607 | 607 | 603 | 605 | -1.94% | 1,900 | - | -6.06% | - | - |
| 07/02 | 607 | 617 | 597 | 617 | +1.82% | 4,500 | - | -4.64% | - | - |
| 07/01 | 607 | 607 | 600 | 606 | +1% | 1,800 | - | -6.77% | - | - |
| 06/30 | 590 | 600 | 590 | 600 | 0% | 2,800 | - | -8.26% | - | - |
| 06/29 | 607 | 607 | 600 | 600 | -1.15% | 1,000 | - | -8.81% | - | - |
| 06/26 | 603 | 609 | 587 | 607 | +0.66% | 3,200 | - | -8.31% | - | - |
| 06/25 | 623 | 623 | 600 | 603 | -3.21% | 6,100 | - | -9.46% | - | - |
| 06/24 | 618 | 623 | 617 | 623 | +1.14% | 3,700 | - | -7.01% | - | - |
| 06/23 | 595 | 620 | 595 | 616 | +3.18% | 13,000 | - | -8.47% | - | - |
| 06/22 | 597 | 597 | 590 | 597 | +1.7% | 3,300 | - | -11.82% | - | - |
| 06/19 | 607 | 607 | 586 | 587 | -2.81% | 11,600 | - | -13.93% | - | - |
| 06/18 | 605 | 611 | 604 | 604 | -1.79% | 6,100 | - | -12.08% | - | - |
| 06/17 | 614 | 620 | 611 | 615 | -1.44% | 5,500 | - | -11.26% | - | - |
| 06/16 | 652 | 653 | 610 | 624 | -4.29% | 18,000 | - | -10.6% | - | - |
| 06/15 | 670 | 670 | 652 | 652 | -2.98% | 4,500 | - | -7.25% | - | - |
| 06/12 | 684 | 684 | 661 | 672 | -0.59% | 3,800 | - | -5.08% | - | - |
| 06/11 | 680 | 689 | 665 | 676 | +1.96% | 5,400 | - | -5.06% | - | - |
| 06/10 | 673 | 673 | 650 | 663 | -1.34% | 4,600 | - | -7.4% | - | - |
| 06/09 | 674 | 676 | 672 | 672 | +0.15% | 3,000 | - | -6.67% | - | - |
| 06/08 | 687 | 689 | 670 | 671 | -3.17% | 6,700 | - | -7.32% | - | - |
| 06/05 | 685 | 695 | 685 | 693 | +0.43% | 1,500 | - | -4.81% | - | - |
| 06/04 | 690 | 696 | 685 | 690 | -0.72% | 7,800 | - | -5.61% | - | - |
| 06/03 | 718 | 718 | 686 | 695 | -2.11% | 17,200 | - | -5.31% | - | - |
| 06/02 | 718 | 725 | 684 | 710 | -10.47% | 48,600 | - | -3.79% | - | - |
| 06/01 | 703 | 793 | 701 | 793 | +14.43% | 63,800 | - | +7.02% | - | - |
| 05/29 | 700 | 700 | 686 | 693 | -1% | 3,900 | - | -6.6% | - | - |
| 05/28 | 698 | 700 | 697 | 700 | +0.57% | 700 | - | -6.29% | - | - |
| 05/27 | 703 | 703 | 690 | 696 | -1.14% | 2,900 | - | -7.32% | - | - |
| 05/26 | 693 | 704 | 690 | 704 | +1.73% | 8,000 | - | -6.88% | - | - |
| 05/25 | 707 | 707 | 692 | 692 | -1.84% | 8,800 | - | -8.95% | - | - |
| 05/22 | 712 | 719 | 702 | 705 | -0.98% | 3,900 | - | -7.84% | - | - |
| 05/21 | 704 | 715 | 704 | 712 | +1.14% | 1,600 | - | -7.41% | - | - |
| 05/20 | 703 | 712 | 702 | 704 | -1.12% | 2,100 | - | -8.93% | - | - |
| 05/19 | 712 | 717 | 700 | 712 | +0.28% | 7,900 | - | -8.48% | - | - |
| 05/18 | 725 | 730 | 703 | 710 | -2.2% | 14,600 | - | -9.21% | - | - |
| 05/15 | 741 | 748 | 726 | 726 | -1.89% | 4,200 | - | -7.63% | - | - |
| 05/14 | 750 | 750 | 740 | 740 | -1.33% | 2,600 | - | -6.21% | - | - |
| 05/13 | 753 | 753 | 748 | 750 | -0.79% | 5,000 | - | -5.18% | - | - |
| 05/12 | 761 | 772 | 756 | 756 | -0.92% | 3,300 | - | -4.67% | - | - |
| 05/11 | 792 | 797 | 761 | 763 | -0.39% | 5,000 | - | -3.9% | - | - |
| 05/08 | 761 | 776 | 761 | 766 | -0.78% | 2,200 | - | -3.65% | - | - |
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。
