バリューHR（6078）の時価総額の推移
- 2013年12月30日
- 36億1760万
- 2014年12月30日
- 37億1052万
- 2015年12月30日
- 54億4381万
- 2016年12月30日
- 75億5128万
- 2017年12月29日
- 137億5691万
- 2018年12月28日
- 102億5339万
- 2019年12月30日
- 203億3864万
- 2020年12月30日
- 194億1645万
- 2021年12月30日
- 367億8297万
- 2022年12月30日
- 411億3037万
- 2023年12月29日
- 409億1224万
- 2024年12月30日
- 449億2607万
- 2025年12月30日
- 424億6524万
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,595 | 1,600 | 1,590 | 1,590 | -0.13% | 23,100 | 435億6059万 | +4.81% | 40.49 | 6.29 |
| 08/20 | 1,560 | 1,594 | 1,560 | 1,592 | +1.73% | 34,500 | 436億1538万 | +5.22% | 40.54 | 6.3 |
| 08/19 | 1,562 | 1,579 | 1,553 | 1,565 | +0.32% | 29,100 | 428億7567万 | +3.71% | 39.86 | 6.19 |
| 08/18 | 1,544 | 1,560 | 1,535 | 1,560 | +1.5% | 31,000 | 427億3869万 | +3.59% | 39.73 | 6.17 |
| 08/17 | 1,497 | 1,550 | 1,476 | 1,537 | +2.81% | 62,000 | 421億857万 | +2.19% | 39.14 | 6.08 |
| 08/14 | 1,502 | 1,507 | 1,483 | 1,495 | -1.25% | 60,000 | 409億5791万 | -0.4% | 38.07 | 5.91 |
| 08/13 | 1,492 | 1,519 | 1,491 | 1,514 | +1.75% | 20,900 | 414億7845万 | +0.87% | 38.56 | 5.99 |
| 08/12 | 1,488 | 1,497 | 1,480 | 1,488 | +0.54% | 16,000 | 407億6614万 | -0.8% | 37.9 | 5.89 |
| 08/10 | 1,477 | 1,491 | 1,470 | 1,480 | +0.2% | 17,800 | 405億4696万 | -1.2% | 37.69 | 5.85 |
| 08/07 | 1,477 | 1,487 | 1,472 | 1,477 | 0% | 21,400 | 404億6477万 | -1.4% | 37.61 | 5.84 |
| 08/06 | 1,467 | 1,484 | 1,464 | 1,477 | +0.68% | 14,500 | 404億6477万 | -1.4% | 37.61 | 5.84 |
| 08/05 | 1,469 | 1,470 | 1,450 | 1,467 | +1.17% | 11,000 | 401億9081万 | -2.07% | 37.36 | 5.8 |
| 08/04 | 1,485 | 1,497 | 1,450 | 1,450 | -2.42% | 29,400 | 397億2507万 | -3.2% | 36.93 | 5.74 |
| 08/03 | 1,507 | 1,518 | 1,460 | 1,486 | -2.11% | 59,600 | 407億1134万 | -0.93% | 37.84 | 5.88 |
| 07/31 | 1,548 | 1,549 | 1,505 | 1,518 | -1.04% | 19,900 | 415億8803万 | +1.27% | 38.66 | 6.01 |
| 07/30 | 1,551 | 1,565 | 1,534 | 1,534 | -1.73% | 30,000 | 420億2638万 | +2.61% | 39.07 | 6.07 |
| 07/29 | 1,548 | 1,568 | 1,534 | 1,561 | +1.76% | 41,300 | 427億6609万 | +4.77% | 39.75 | 6.18 |
| 07/28 | 1,550 | 1,550 | 1,517 | 1,534 | -1.03% | 21,400 | 420億2638万 | +3.23% | 39.07 | 6.07 |
| 07/27 | 1,518 | 1,554 | 1,518 | 1,550 | +2.24% | 23,000 | 424億6473万 | +4.52% | 39.47 | 6.13 |
| 07/24 | 1,526 | 1,526 | 1,504 | 1,516 | +0.4% | 12,700 | 415億3324万 | +2.43% | 38.61 | 6 |
| 07/23 | 1,510 | 1,510 | 1,496 | 1,510 | +0.94% | 9,800 | 413億6886万 | +2.23% | 38.46 | 5.97 |
| 07/22 | 1,512 | 1,512 | 1,490 | 1,496 | -1.12% | 23,400 | 409億8531万 | +1.42% | 38.1 | 5.92 |
| 07/21 | 1,520 | 1,543 | 1,508 | 1,513 | -0.07% | 22,300 | 414億5105万 | +2.79% | 38.53 | 5.99 |
| 07/17 | 1,501 | 1,540 | 1,501 | 1,514 | +1.34% | 39,600 | 414億7845万 | +3.2% | 38.56 | 5.99 |
| 07/16 | 1,507 | 1,521 | 1,494 | 1,494 | -0.4% | 24,900 | 409億3052万 | +2.19% | 38.05 | 5.91 |
| 07/15 | 1,498 | 1,510 | 1,486 | 1,500 | +0.94% | 16,600 | 410億9490万 | +2.88% | 38.2 | 5.93 |
| 07/14 | 1,504 | 1,520 | 1,486 | 1,486 | -0.6% | 23,800 | 407億1134万 | +2.27% | 37.84 | 5.88 |
| 07/13 | 1,500 | 1,512 | 1,495 | 1,495 | -0.93% | 20,600 | 409億5791万 | +3.25% | 38.07 | 5.91 |
| 07/10 | 1,477 | 1,509 | 1,469 | 1,509 | +3.07% | 21,500 | 413億4146万 | +4.57% | 38.43 | 5.97 |
| 07/09 | 1,497 | 1,497 | 1,464 | 1,464 | -1.61% | 16,200 | 401億862万 | +1.88% | 37.28 | 5.79 |
| 07/08 | 1,479 | 1,491 | 1,463 | 1,488 | +0.13% | 32,100 | 407億6614万 | +3.84% | 37.9 | 5.89 |
| 07/07 | 1,472 | 1,500 | 1,468 | 1,486 | +1.99% | 22,000 | 407億1134万 | +4.13% | 37.84 | 5.88 |
| 07/06 | 1,466 | 1,479 | 1,455 | 1,457 | -0.61% | 18,100 | 399億1684万 | +2.46% | 37.11 | 5.76 |
| 07/03 | 1,491 | 1,499 | 1,466 | 1,466 | -1.35% | 24,300 | 401億6341万 | +3.39% | 37.33 | 5.8 |
| 07/02 | 1,469 | 1,498 | 1,469 | 1,486 | +1.36% | 18,700 | 407億1134万 | +5.09% | 37.84 | 5.88 |
| 07/01 | 1,479 | 1,479 | 1,462 | 1,466 | -0.48% | 11,200 | 401億6341万 | +4.05% | 37.33 | 5.8 |
| 06/30 | 1,486 | 1,491 | 1,465 | 1,473 | -0.94% | 15,500 | 403億5519万 | +4.84% | 37.51 | 5.82 |
| 06/29 | 1,444 | 1,487 | 1,438 | 1,487 | +1.36% | 36,400 | 407億3874万 | +6.29% | 37.87 | 5.88 |
| 06/26 | 1,415 | 1,467 | 1,410 | 1,467 | +3.97% | 25,400 | 401億9081万 | +5.31% | 37.36 | 5.8 |
| 06/25 | 1,469 | 1,469 | 1,411 | 1,411 | -0.63% | 17,200 | 386億5660万 | +1.51% | 35.93 | 5.58 |
| 06/24 | 1,451 | 1,467 | 1,420 | 1,420 | -2.34% | 17,300 | 389億317万 | +2.31% | 36.16 | 5.61 |
| 06/23 | 1,459 | 1,468 | 1,454 | 1,454 | -1.09% | 16,700 | 398億3465万 | +4.91% | 37.03 | 5.75 |
| 06/22 | 1,470 | 1,479 | 1,453 | 1,470 | +0.34% | 23,800 | 402億7300万 | +6.21% | 37.44 | 5.81 |
| 06/19 | 1,448 | 1,469 | 1,448 | 1,465 | +1.17% | 21,600 | 401億3601万 | +6.08% | 37.31 | 5.79 |
| 06/18 | 1,462 | 1,468 | 1,448 | 1,448 | -0.75% | 11,400 | 396億7027万 | +5.08% | 36.88 | 5.72 |
| 06/17 | 1,421 | 1,468 | 1,420 | 1,459 | +2.75% | 35,400 | 399億7163万 | +6.03% | 37.16 | 5.77 |
| 06/16 | 1,385 | 1,420 | 1,377 | 1,420 | +2.23% | 22,500 | 389億317万 | +3.35% | 36.16 | 5.61 |
| 06/15 | 1,400 | 1,415 | 1,385 | 1,389 | 0% | 21,000 | 380億5387万 | +1.09% | 35.37 | 5.49 |
| 06/12 | 1,406 | 1,407 | 1,380 | 1,389 | +0.07% | 20,100 | 380億5387万 | +1.09% | 35.37 | 5.49 |
| 06/11 | 1,376 | 1,388 | 1,368 | 1,388 | +0.87% | 11,200 | 380億2648万 | +1.02% | 35.35 | 5.49 |
| 06/10 | 1,370 | 1,385 | 1,364 | 1,376 | +0.44% | 16,100 | 376億9772万 | +0.07% | 35.04 | 5.44 |
| 06/09 | 1,364 | 1,370 | 1,355 | 1,370 | +0.15% | 17,600 | 375億3334万 | -0.51% | 34.89 | 5.42 |
| 06/08 | 1,351 | 1,368 | 1,344 | 1,368 | +1.26% | 19,700 | 374億7854万 | -0.73% | 34.84 | 5.41 |
| 06/05 | 1,330 | 1,360 | 1,321 | 1,351 | -0.66% | 42,200 | 370億1280万 | -2.24% | 34.41 | 5.34 |
| 06/04 | 1,362 | 1,376 | 1,353 | 1,360 | +0.15% | 15,200 | 372億5937万 | -1.73% | 34.64 | 5.38 |
| 06/03 | 1,350 | 1,370 | 1,341 | 1,358 | +0.59% | 14,700 | 372億458万 | -2.02% | 34.58 | 5.37 |
| 06/02 | 1,363 | 1,367 | 1,350 | 1,350 | -0.74% | 21,400 | 369億8541万 | -2.81% | 34.38 | 5.34 |
| 06/01 | 1,382 | 1,384 | 1,351 | 1,360 | -0.58% | 30,300 | 372億5937万 | -2.37% | 34.64 | 5.38 |
| 05/29 | 1,360 | 1,387 | 1,356 | 1,368 | +0.59% | 19,700 | 374億7854万 | -2.08% | 34.84 | 5.41 |
| 05/28 | 1,362 | 1,362 | 1,342 | 1,360 | +0.37% | 23,800 | 372億5937万 | -2.93% | 34.64 | 5.38 |
| 05/27 | 1,336 | 1,361 | 1,332 | 1,355 | +1.65% | 24,500 | 371億2239万 | -3.56% | 34.51 | 5.36 |
| 05/26 | 1,344 | 1,346 | 1,332 | 1,333 | -0.89% | 35,600 | 365億1966万 | -5.46% | 33.95 | 5.27 |
| 05/25 | 1,401 | 1,401 | 1,344 | 1,345 | -2.54% | 44,600 | 368億4842万 | -5.01% | 34.25 | 5.32 |
| 05/22 | 1,377 | 1,390 | 1,362 | 1,380 | +1.1% | 19,100 | 378億730万 | -2.89% | 35.14 | 5.45 |
| 05/21 | 1,377 | 1,382 | 1,365 | 1,365 | -0.66% | 17,500 | 373億9635万 | -4.21% | 34.76 | 5.4 |
| 05/20 | 1,398 | 1,398 | 1,362 | 1,374 | -1.22% | 27,800 | 376億4292万 | -3.92% | 34.99 | 5.43 |
| 05/19 | 1,392 | 1,404 | 1,391 | 1,391 | -0.07% | 11,800 | 381億867万 | -3% | 35.42 | 5.5 |
| 05/18 | 1,409 | 1,413 | 1,390 | 1,392 | -1% | 15,500 | 381億3606万 | -3.2% | 35.45 | 5.5 |
| 05/15 | 1,390 | 1,411 | 1,381 | 1,406 | +0.93% | 25,500 | 385億1961万 | -2.5% | 35.81 | 5.56 |
| 05/14 | 1,422 | 1,422 | 1,386 | 1,393 | -1.83% | 21,500 | 381億6346万 | -3.6% | 35.48 | 5.51 |
| 05/13 | 1,407 | 1,428 | 1,404 | 1,419 | +1.5% | 16,100 | 388億7577万 | -2.07% | 36.14 | 5.61 |
| 05/12 | 1,389 | 1,405 | 1,386 | 1,398 | +0.65% | 13,900 | 383億44万 | -3.65% | 35.6 | 5.53 |
| 05/11 | 1,404 | 1,404 | 1,389 | 1,389 | -1.35% | 23,500 | 380億5387万 | -4.4% | 35.37 | 5.49 |
| 05/08 | 1,415 | 1,425 | 1,399 | 1,408 | -0.56% | 24,700 | 385億7441万 | -3.16% | 35.86 | 5.57 |
| 05/07 | 1,411 | 1,426 | 1,405 | 1,416 | +0.85% | 14,900 | 387億9358万 | -2.61% | 36.06 | 5.6 |
| 05/01 | 1,396 | 1,409 | 1,393 | 1,404 | +0.57% | 20,200 | 384億6482万 | -3.44% | 35.76 | 5.55 |
| 04/30 | 1,430 | 1,430 | 1,393 | 1,396 | -5.36% | 45,800 | 382億4565万 | -4.12% | 35.55 | 5.52 |
| 04/28 | 1,400 | 1,475 | 1,400 | 1,475 | +5.51% | 22,800 | 404億998万 | +1.17% | 37.56 | 5.83 |
| 04/27 | 1,417 | 1,418 | 1,397 | 1,398 | -1.34% | 32,700 | 383億44万 | -4.05% | 35.6 | 5.53 |
| 04/24 | 1,439 | 1,440 | 1,417 | 1,417 | -0.56% | 25,300 | 388億2098万 | -2.75% | 36.09 | 5.6 |
| 04/23 | 1,451 | 1,452 | 1,424 | 1,425 | -1.93% | 25,200 | 390億4015万 | -2.13% | 36.29 | 5.63 |
| 04/22 | 1,460 | 1,465 | 1,453 | 1,453 | -1.09% | 14,400 | 398億725万 | -0.21% | 37 | 5.74 |
| 04/21 | 1,474 | 1,485 | 1,469 | 1,469 | +0.34% | 16,800 | 402億4560万 | +1.1% | 37.41 | 5.81 |
| 04/20 | 1,462 | 1,470 | 1,459 | 1,464 | +0.07% | 18,800 | 401億862万 | +0.9% | 37.28 | 5.79 |
| 04/17 | 1,460 | 1,482 | 1,460 | 1,463 | -0.34% | 12,700 | 400億8122万 | +1.04% | 37.26 | 5.78 |
| 04/16 | 1,499 | 1,505 | 1,460 | 1,468 | -1.54% | 31,700 | 402億1820万 | +1.59% | 37.39 | 5.8 |
| 04/15 | 1,486 | 1,500 | 1,485 | 1,491 | +1.15% | 19,900 | 408億4833万 | +3.4% | 37.97 | 5.89 |
| 04/14 | 1,469 | 1,486 | 1,467 | 1,474 | -0.34% | 15,200 | 403億8258万 | +2.43% | 37.54 | 5.83 |
| 04/13 | 1,479 | 1,484 | 1,468 | 1,479 | 0% | 13,400 | 405億1957万 | +2.99% | 37.67 | 5.85 |
| 04/10 | 1,480 | 1,483 | 1,466 | 1,479 | 0% | 16,900 | 405億1957万 | +3.21% | 37.67 | 5.85 |
| 04/09 | 1,499 | 1,507 | 1,475 | 1,479 | -0.8% | 28,100 | 405億1957万 | +3.43% | 37.67 | 5.85 |
| 04/08 | 1,510 | 1,510 | 1,491 | 1,491 | -0.4% | 28,400 | 408億4833万 | +4.56% | 37.97 | 5.89 |
| 04/07 | 1,491 | 1,497 | 1,486 | 1,497 | +0.4% | 14,900 | 410億1271万 | +5.27% | 38.12 | 5.92 |
| 04/06 | 1,494 | 1,494 | 1,476 | 1,491 | +0.4% | 23,900 | 408億4833万 | +5.07% | 37.97 | 5.89 |
| 04/03 | 1,465 | 1,494 | 1,465 | 1,485 | +1.3% | 33,700 | 406億8395万 | +4.8% | 37.82 | 5.87 |
| 04/02 | 1,455 | 1,466 | 1,450 | 1,466 | +0.69% | 22,900 | 401億6341万 | +3.68% | 37.33 | 5.79 |
| 04/01 | 1,429 | 1,456 | 1,429 | 1,456 | +2.82% | 22,200 | 398億8944万 | +3.12% | 37.08 | 5.76 |
| 03/31 | 1,410 | 1,440 | 1,410 | 1,416 | +0.5% | 27,800 | 387億9358万 | +0.43% | 36.06 | 5.73 |
| 03/30 | 1,400 | 1,419 | 1,386 | 1,409 | -0.28% | 54,900 | 386億180万 | -0.07% | 35.88 | 5.7 |
| 03/27 | 1,439 | 1,447 | 1,402 | 1,413 | -2.55% | 84,300 | 387億1139万 | +0.14% | 35.99 | 5.72 |
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 | |
| 2013年 12月期 | 381 6,090 10/16 | 159 2,553 12/26 2,547 12/25 | 42,931,200 2,683,200 10/16 | 63億5187万 | 26億5652万 | 36億1760万 12/30 |
| 2014年 12月期 | 233 3,720 1/27 | 118 1,880 3/17 | 9,139,200 571,200 1/27 | 48億624万 | 24億2896万 | 37億1052万 12/30 |
| 2015年 12月期 | 269 2,150 12/1 | 140 1,118 2/9 | 1,376,000 172,000 1/26 | 58億8670万 | 30億1479万 | 54億4381万 12/30 |
| 2016年 12月期 | 345 2,762 12/7 | 195 1,562 2/16 | 3,624,000 453,000 6/2 | 77億4630万 | 43億2080万 | 75億5128万 12/30 |
| 2017年 12月期 | 718 5,740 12/15 | 281 2,254 1/31 2,253 1/30 他2件 | 913,600 114,200 1/30 | 165億4038万 | 63億8918万 | 137億5691万 12/29 |
| 2018年 12月期 | 618 2,470 1/29 | 409 1,636 12/28 | 254,000 63,500 12/25 | 142億5535万 | 95億9154万 | 102億5339万 12/28 |
| 2019年 12月期 | 959 3,835 8/13 | 388 1,553 1/4 | 750,800 187,700 8/14 | 232億3473万 | 91億492万 | 203億3864万 12/30 |
| 2020年 12月期 | 970 1,940 11/30 | 515 2,059 3/13 | 398,800 99,700 2/19 | 236億5015万 | 125億1501万 | 194億1645万 12/30 |
| 2021年 12月期 | 1,419 2,836 12/16 2,837 12/15 | 757 1,514 8/20 | 781,800 390,900 11/24 | 348億4649万 | 185億7132万 | 367億8297万 12/30 |
| 2022年 12月期 | 1,759 12/14 | 1,115 2,230 1/27 | 367,300 10/21 | 468億3443万 | 295億9210万 | 411億3037万 12/30 |
| 2023年 12月期 | 1,754 1/31 | 1,155 8/17 | 464,900 12/27 | 467億6164万 | 308億985万 | 409億1224万 12/29 |
| 2024年 12月期 | 2,027 11/25 | 1,272 3/6 | 326,700 3/14 | 555億1669万 | 348億3397万 | 449億2607万 12/30 |
| 2025年 12月期 | 1,899 11/14 | 1,311 4/7 | 263,500 12/29 | 520億2158万 | 359億776万 | 424億6524万 12/30 |
| 最新 | 1,590 2026/8/21 | 23,100 | 435億9557万 | |||
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。
