Gunosy（6047）の時価総額の推移
- 2015年5月29日
- 397億3044万
- 2016年5月31日
- 191億7300万
- 2017年5月31日
- 511億6万
- 2018年5月31日
- 386億8275万
- 2019年5月31日
- 452億2747万
- 2020年5月29日
- 217億780万
- 2021年5月31日
- 224億5719万
- 2022年5月31日
- 204億7360万
- 2023年5月31日
- 147億4541万
- 2024年5月31日
- 173億2283万
- 2025年5月30日
- 149億9150万
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 527 | 533 | 520 | 525 | +1.55% | 208,200 | 127億2483万 | +0.96% | 93.83 | 1.15 |
| 04/16 | 529 | 533 | 514 | 517 | -2.08% | 232,000 | 125億3092万 | -0.77% | 92.4 | 1.13 |
| 04/15 | 539 | 549 | 524 | 528 | +3.73% | 469,200 | 127億9754万 | +1.15% | 94.37 | 1.16 |
| 04/14 | 514 | 514 | 502 | 509 | -0.78% | 355,900 | 123億3702万 | -2.68% | 90.97 | 1.11 |
| 04/13 | 509 | 513 | 503 | 513 | +0.2% | 215,200 | 124億3397万 | -2.29% | 91.69 | 1.12 |
| 04/10 | 518 | 520 | 508 | 512 | -0.39% | 266,500 | 124億974万 | -2.85% | 91.51 | 1.12 |
| 04/09 | 526 | 528 | 512 | 514 | -2.28% | 326,500 | 124億5821万 | -2.84% | 91.87 | 1.13 |
| 04/08 | 531 | 535 | 523 | 526 | 0% | 270,300 | 127億4906万 | -0.75% | 94.01 | 1.15 |
| 04/07 | 522 | 528 | 521 | 526 | +1.35% | 72,900 | 127億4906万 | -0.94% | 94.01 | 1.15 |
| 04/06 | 513 | 520 | 511 | 519 | +1.96% | 92,400 | 125億7940万 | -2.44% | 92.76 | 1.14 |
| 04/03 | 513 | 516 | 508 | 509 | +0.2% | 85,100 | 123億3702万 | -4.86% | 90.97 | 1.11 |
| 04/02 | 522 | 526 | 507 | 508 | -2.5% | 235,100 | 123億1278万 | -5.4% | 90.79 | 1.11 |
| 04/01 | 520 | 524 | 516 | 521 | +2.16% | 172,600 | 126億2788万 | -3.34% | 93.12 | 1.14 |
| 03/31 | 509 | 515 | 507 | 510 | +0.79% | 142,500 | 123億6126万 | -5.56% | 91.15 | 1.12 |
| 03/30 | 505 | 511 | 499 | 506 | -3.07% | 271,200 | 122億6431万 | -6.47% | 90.44 | 1.11 |
| 03/27 | 513 | 523 | 510 | 522 | +1.95% | 195,400 | 126億5211万 | -4.04% | 93.3 | 1.14 |
| 03/26 | 521 | 526 | 508 | 512 | -1.92% | 261,900 | 124億974万 | -6.06% | 91.51 | 1.12 |
| 03/25 | 521 | 527 | 517 | 522 | +1.56% | 161,000 | 126億5211万 | -4.57% | 93.3 | 1.14 |
| 03/24 | 526 | 526 | 511 | 514 | +1.18% | 180,500 | 124億5821万 | -6.2% | 91.87 | 1.13 |
| 03/23 | 520 | 520 | 507 | 508 | -3.24% | 311,500 | 123億1278万 | -7.47% | 90.79 | 1.11 |
| 03/19 | 536 | 536 | 525 | 525 | -3.31% | 210,800 | 127億2483万 | -4.89% | 93.83 | 1.15 |
| 03/18 | 543 | 544 | 533 | 543 | +1.12% | 132,100 | 131億6111万 | -1.81% | 97.05 | 1.19 |
| 03/17 | 542 | 544 | 535 | 537 | +0.37% | 75,800 | 130億1568万 | -3.07% | 95.98 | 1.18 |
| 03/16 | 538 | 542 | 530 | 535 | -0.19% | 105,800 | 129億6720万 | -3.6% | 95.62 | 1.17 |
| 03/13 | 535 | 544 | 532 | 536 | -1.11% | 156,500 | 129億9144万 | -3.6% | 95.8 | 1.17 |
| 03/12 | 553 | 554 | 538 | 542 | -1.63% | 162,500 | 131億3687万 | -2.69% | 96.87 | 1.19 |
| 03/11 | 567 | 570 | 551 | 551 | -1.43% | 212,900 | 133億5501万 | -1.25% | 98.48 | 1.21 |
| 03/10 | 559 | 563 | 549 | 559 | +1.82% | 170,000 | 135億4891万 | +0.18% | 99.91 | 1.22 |
| 03/09 | 541 | 549 | 529 | 549 | -3.51% | 298,200 | 133億653万 | -1.61% | 98.12 | 1.2 |
| 03/06 | 557 | 569 | 552 | 569 | +1.61% | 195,100 | 137億9129万 | +1.79% | 101.7 | 1.25 |
| 03/05 | 548 | 560 | 545 | 560 | +5.46% | 149,300 | 135億7315万 | +0.18% | 100.09 | 1.23 |
| 03/04 | 545 | 549 | 522 | 531 | -4.15% | 423,900 | 128億7025万 | -5.01% | 94.9 | 1.16 |
| 03/03 | 571 | 572 | 551 | 554 | -2.64% | 260,600 | 134億2772万 | -1.07% | 99.02 | 1.21 |
| 03/02 | 572 | 583 | 560 | 569 | -2.23% | 388,500 | 137億9129万 | +1.43% | 101.7 | 1.25 |
| 02/27 | 576 | 583 | 570 | 582 | +3.56% | 235,900 | 141億638万 | +3.74% | 104.02 | 1.27 |
| 02/26 | 553 | 568 | 552 | 562 | +2.55% | 214,100 | 136億2162万 | +0.36% | 100.45 | 1.23 |
| 02/25 | 548 | 559 | 548 | 548 | +0.55% | 153,200 | 132億8230万 | -1.97% | 97.94 | 1.2 |
| 02/24 | 543 | 549 | 537 | 545 | -0.55% | 223,000 | 132億958万 | -2.5% | 97.41 | 1.19 |
| 02/20 | 557 | 559 | 547 | 548 | -3.18% | 211,100 | 132億8230万 | -1.97% | 97.94 | 1.2 |
| 02/19 | 561 | 566 | 550 | 566 | +2.17% | 188,000 | 137億1858万 | +1.07% | 101.16 | 1.24 |
| 02/18 | 566 | 568 | 554 | 554 | -1.6% | 105,300 | 134億2772万 | -0.89% | 99.02 | 1.21 |
| 02/17 | 553 | 568 | 548 | 563 | +1.99% | 231,100 | 136億4586万 | +0.72% | 100.62 | 1.23 |
| 02/16 | 549 | 555 | 546 | 552 | +0.91% | 163,300 | 133億7925万 | -1.08% | 98.66 | 1.21 |
| 02/13 | 561 | 564 | 546 | 547 | -3.01% | 208,100 | 132億5806万 | -1.97% | 97.76 | 1.2 |
| 02/12 | 577 | 577 | 560 | 564 | -1.23% | 189,400 | 136億7010万 | +1.08% | 100.8 | 1.23 |
| 02/10 | 565 | 575 | 564 | 571 | +1.6% | 166,700 | 138億3976万 | +2.7% | 102.05 | 1.25 |
| 02/09 | 564 | 565 | 557 | 562 | +1.81% | 111,700 | 136億2162万 | +1.44% | 100.45 | 1.23 |
| 02/06 | 559 | 563 | 545 | 552 | -1.78% | 239,700 | 133億7925万 | -0.18% | 98.66 | 1.21 |
| 02/05 | 562 | 573 | 558 | 562 | +0.18% | 124,100 | 136億2162万 | +1.81% | 100.45 | 1.23 |
| 02/04 | 560 | 565 | 553 | 561 | -1.06% | 223,400 | 135億9739万 | +1.81% | 100.27 | 1.23 |
| 02/03 | 561 | 571 | 556 | 567 | +2.53% | 247,400 | 137億4281万 | +3.09% | 101.34 | 1.24 |
| 02/02 | 575 | 575 | 552 | 553 | -2.98% | 288,000 | 134億348万 | +0.91% | 98.84 | 1.21 |
| 01/30 | 562 | 585 | 562 | 570 | +1.06% | 312,800 | 138億1553万 | +4.2% | 101.88 | 1.25 |
| 01/29 | 551 | 567 | 548 | 564 | +1.08% | 156,000 | 136億7010万 | +3.49% | 100.8 | 1.23 |
| 01/28 | 556 | 569 | 544 | 558 | -0.36% | 351,600 | 135億2467万 | +2.57% | 99.73 | 1.22 |
| 01/27 | 571 | 571 | 558 | 560 | -2.27% | 187,600 | 135億7315万 | +3.32% | 100.09 | 1.23 |
| 01/26 | 585 | 602 | 571 | 573 | -1.55% | 487,000 | 138億8824万 | +5.91% | 102.41 | 1.25 |
| 01/23 | 567 | 594 | 562 | 582 | +3.19% | 489,900 | 141億638万 | +7.98% | 104.02 | 1.27 |
| 01/22 | 545 | 567 | 543 | 564 | +3.3% | 363,900 | 136億7010万 | +5.03% | 100.8 | 1.23 |
| 01/21 | 545 | 549 | 534 | 546 | -0.18% | 248,900 | 132億3382万 | +2.06% | 97.59 | 1.19 |
| 01/20 | 547 | 551 | 542 | 547 | -0.91% | 117,500 | 132億5806万 | +2.43% | 97.76 | 1.2 |
| 01/19 | 552 | 555 | 541 | 552 | +0.55% | 201,300 | 133億7925万 | +3.37% | 98.66 | 1.21 |
| 01/16 | 553 | 560 | 546 | 549 | -1.79% | 220,300 | 133億653万 | +3% | 98.12 | 1.2 |
| 01/15 | 539 | 561 | 536 | 559 | +3.52% | 373,600 | 135億4891万 | +4.88% | 99.91 | 1.22 |
| 01/14 | 546 | 551 | 532 | 540 | -1.1% | 496,300 | 130億8839万 | +1.31% | 96.51 | 1.18 |
| 01/13 | 555 | 555 | 540 | 546 | -0.91% | 337,600 | 132億3382万 | +2.44% | 97.59 | 1.19 |
| 01/09 | 553 | 554 | 547 | 551 | +1.29% | 121,200 | 133億5501万 | +3.38% | 98.48 | 1.21 |
| 01/08 | 550 | 555 | 541 | 544 | +0.18% | 182,200 | 131億8534万 | +2.06% | 97.23 | 1.19 |
| 01/07 | 530 | 543 | 525 | 543 | +2.84% | 278,500 | 131億6111万 | +1.69% | 97.05 | 1.19 |
| 01/06 | 526 | 532 | 526 | 528 | +0.57% | 108,900 | 127億9754万 | -1.31% | 94.37 | 1.16 |
| 01/05 | 530 | 530 | 521 | 525 | +0.38% | 151,800 | 127億2483万 | -2.23% | 93.83 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 527 | 528 | 521 | 523 | -0.57% | 211,900 | 126億7635万 | -2.79% | 93.48 | 1.14 |
| 12/29 | 534 | 534 | 526 | 526 | -1.31% | 169,500 | 127億4906万 | -2.59% | 94.01 | 1.15 |
| 12/26 | 538 | 540 | 529 | 533 | -0.56% | 275,700 | 129億1873万 | -1.66% | 95.26 | 1.17 |
| 12/25 | 530 | 538 | 526 | 536 | +1.52% | 246,200 | 129億9144万 | -1.29% | 95.8 | 1.17 |
| 12/24 | 528 | 533 | 525 | 528 | +0.38% | 238,800 | 127億9754万 | -3.12% | 94.37 | 1.16 |
| 12/23 | 528 | 536 | 526 | 526 | -0.57% | 114,700 | 127億4906万 | -3.66% | 94.01 | 1.15 |
| 12/22 | 530 | 531 | 519 | 529 | +0.95% | 202,200 | 128億2178万 | -3.47% | 94.55 | 1.16 |
| 12/19 | 520 | 529 | 519 | 524 | +0.96% | 201,200 | 127億59万 | -4.73% | 93.65 | 1.15 |
| 12/18 | 520 | 522 | 516 | 519 | -0.57% | 126,700 | 125億7940万 | -5.98% | 92.76 | 1.14 |
| 12/17 | 521 | 522 | 513 | 522 | -0.19% | 264,000 | 126億5211万 | -6.12% | 93.3 | 1.14 |
| 12/16 | 536 | 538 | 522 | 523 | -2.06% | 151,800 | 126億7635万 | -6.44% | 93.48 | 1.14 |
| 12/15 | 524 | 535 | 522 | 534 | +1.52% | 251,100 | 129億4297万 | -4.98% | 95.44 | 1.17 |
| 12/12 | 531 | 534 | 522 | 526 | -0.38% | 249,800 | 127億4906万 | -6.74% | 94.01 | 1.15 |
| 12/11 | 538 | 542 | 527 | 528 | -2.22% | 169,400 | 127億9754万 | -6.88% | 94.37 | 1.16 |
| 12/10 | 539 | 545 | 535 | 540 | +1.31% | 149,900 | 130億8839万 | -5.1% | 96.51 | 1.18 |
| 12/09 | 543 | 548 | 532 | 533 | -2.91% | 199,300 | 129億1873万 | -6.82% | 95.26 | 1.17 |
| 12/08 | 539 | 552 | 538 | 549 | +1.48% | 273,400 | 133億653万 | -4.36% | 98.12 | 1.2 |
| 12/05 | 549 | 554 | 541 | 541 | -2.17% | 245,600 | 131億1263万 | -6.24% | 96.69 | 1.18 |
| 12/04 | 550 | 553 | 547 | 553 | +1.28% | 268,500 | 134億348万 | -4.66% | 98.84 | 1.21 |
| 12/03 | 550 | 552 | 545 | 546 | -0.73% | 149,200 | 132億3382万 | -6.19% | 97.59 | 1.19 |
| 12/02 | 560 | 561 | 547 | 550 | -1.61% | 232,300 | 133億3077万 | -5.98% | 98.3 | 1.2 |
| 12/01 | 576 | 576 | 559 | 559 | -2.44% | 215,900 | 135億4891万 | -4.77% | 99.91 | 1.22 |
| 11/28 | 571 | 583 | 570 | 573 | +0.35% | 139,800 | 138億8824万 | -2.72% | 102.41 | 1.26 |
| 11/27 | 569 | 572 | 566 | 571 | +0.88% | 87,800 | 138億3976万 | -3.22% | 102.05 | 1.25 |
| 11/26 | 566 | 572 | 562 | 566 | +0.89% | 96,900 | 137億1858万 | -4.39% | 101.16 | 1.24 |
| 11/25 | 570 | 572 | 556 | 561 | -1.41% | 198,200 | 135億9739万 | -5.4% | 100.27 | 1.23 |
| 11/21 | 566 | 574 | 562 | 569 | -1.04% | 193,800 | 137億9129万 | -4.21% | 101.7 | 1.25 |
| 11/20 | 576 | 585 | 572 | 575 | +1.05% | 213,600 | 139億3672万 | -3.52% | 102.77 | 1.26 |
| 11/19 | 565 | 578 | 559 | 569 | +1.61% | 291,100 | 137億9129万 | -4.85% | 101.7 | 1.25 |
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 | |
| 2015年 5月期 | 2,140 5/7 | 1,502 4/28 | 8,928,700 4/28 | 468億1892万 | 328億6075万 | 397億3044万 5/29 |
| 2016年 5月期 | 2,062 6/15 | 383 2/12 | 4,930,100 7/15 | 451億1243万 | 84億991万 | 191億7300万 5/31 |
| 2017年 5月期 | 2,850 3/2 | 590 6/24 | 9,335,000 1/17 | 638億6907万 | 129億6407万 | 511億6万 5/31 |
| 2018年 5月期 | 3,650 8/23 | 1,606 4/24 | 4,116,600 4/17 | 835億5799万 | 371億2525万 | 386億8275万 5/31 |
| 2019年 5月期 | 3,550 12/7 | 1,294 7/4 | 6,900,100 1/16 | 838億4106万 | 302億4932万 | 452億2747万 5/31 |
| 2020年 5月期 | 2,015 6/10 | 721 3/17 | 3,086,600 10/16 | 479億5654万 | 172億1587万 | 217億780万 5/29 |
| 2021年 5月期 | 1,061 10/14 | 670 12/24 | 1,434,900 7/15 | 253億8206万 | 160億4500万 | 224億5719万 5/31 |
| 2022年 5月期 | 1,567 4/18 | 535 12/1 | 10,204,800 4/18 | 378億2389万 | 129億1370万 | 204億7360万 5/31 |
| 2023年 5月期 | 1,058 6/22 | 550 1/16 | 9,571,400 6/27 | 256億4356万 | 133億3077万 | 147億4541万 5/31 |
| 2024年 5月期 | 935 3/13 | 531 8/18 | 4,276,500 10/6 | 226億6231万 | 128億7025万 | 173億2283万 5/31 |
| 2025年 5月期 | 964 8/27 8/26 | 492 4/7 | 2,161,900 3/21 | 233億6521万 | 119億2498万 | 149億9150万 5/30 |
| 最新 | 525 2026/4/17 | 208,200 | 127億2483万 | |||
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。
