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
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,360 | 1,387 | 1,356 | 1,368 | +0.59% | 19,700 | 374億7854万 | -2.08% | 34.81 | 5.54 |
| 05/28 | 1,362 | 1,362 | 1,342 | 1,360 | +0.37% | 23,800 | 372億5937万 | -2.93% | 34.61 | 5.5 |
| 05/27 | 1,336 | 1,361 | 1,332 | 1,355 | +1.65% | 24,500 | 371億2239万 | -3.56% | 34.48 | 5.48 |
| 05/26 | 1,344 | 1,346 | 1,332 | 1,333 | -0.89% | 35,600 | 365億1966万 | -5.46% | 33.92 | 5.39 |
| 05/25 | 1,401 | 1,401 | 1,344 | 1,345 | -2.54% | 44,600 | 368億4842万 | -5.01% | 34.23 | 5.44 |
| 05/22 | 1,377 | 1,390 | 1,362 | 1,380 | +1.1% | 19,100 | 378億730万 | -2.89% | 35.12 | 5.59 |
| 05/21 | 1,377 | 1,382 | 1,365 | 1,365 | -0.66% | 17,500 | 373億9635万 | -4.21% | 34.73 | 5.52 |
| 05/20 | 1,398 | 1,398 | 1,362 | 1,374 | -1.22% | 27,800 | 376億4292万 | -3.92% | 34.96 | 5.56 |
| 05/19 | 1,392 | 1,404 | 1,391 | 1,391 | -0.07% | 11,800 | 381億867万 | -3% | 35.4 | 5.63 |
| 05/18 | 1,409 | 1,413 | 1,390 | 1,392 | -1% | 15,500 | 381億3606万 | -3.2% | 35.42 | 5.63 |
| 05/15 | 1,390 | 1,411 | 1,381 | 1,406 | +0.93% | 25,500 | 385億1961万 | -2.5% | 35.78 | 5.69 |
| 05/14 | 1,422 | 1,422 | 1,386 | 1,393 | -1.83% | 21,500 | 381億6346万 | -3.6% | 35.45 | 5.64 |
| 05/13 | 1,407 | 1,428 | 1,404 | 1,419 | +1.5% | 16,100 | 388億7577万 | -2.07% | 36.11 | 5.74 |
| 05/12 | 1,389 | 1,405 | 1,386 | 1,398 | +0.65% | 13,900 | 383億44万 | -3.65% | 35.57 | 5.66 |
| 05/11 | 1,404 | 1,404 | 1,389 | 1,389 | -1.35% | 23,500 | 380億5387万 | -4.4% | 35.34 | 5.62 |
| 05/08 | 1,415 | 1,425 | 1,399 | 1,408 | -0.56% | 24,700 | 385億7441万 | -3.16% | 35.83 | 5.7 |
| 05/07 | 1,411 | 1,426 | 1,405 | 1,416 | +0.85% | 14,900 | 387億9358万 | -2.61% | 36.03 | 5.73 |
| 05/01 | 1,396 | 1,409 | 1,393 | 1,404 | +0.57% | 20,200 | 384億6482万 | -3.44% | 35.73 | 5.68 |
| 04/30 | 1,430 | 1,430 | 1,393 | 1,396 | -5.36% | 45,800 | 382億4565万 | -4.12% | 35.52 | 5.65 |
| 04/28 | 1,400 | 1,475 | 1,400 | 1,475 | +5.51% | 22,800 | 404億998万 | +1.17% | 37.53 | 5.97 |
| 04/27 | 1,417 | 1,418 | 1,397 | 1,398 | -1.34% | 32,700 | 383億44万 | -4.05% | 35.57 | 5.66 |
| 04/24 | 1,439 | 1,440 | 1,417 | 1,417 | -0.56% | 25,300 | 388億2098万 | -2.75% | 36.06 | 5.73 |
| 04/23 | 1,451 | 1,452 | 1,424 | 1,425 | -1.93% | 25,200 | 390億4015万 | -2.13% | 36.26 | 5.77 |
| 04/22 | 1,460 | 1,465 | 1,453 | 1,453 | -1.09% | 14,400 | 398億725万 | -0.21% | 36.97 | 5.88 |
| 04/21 | 1,474 | 1,485 | 1,469 | 1,469 | +0.34% | 16,800 | 402億4560万 | +1.1% | 37.38 | 5.95 |
| 04/20 | 1,462 | 1,470 | 1,459 | 1,464 | +0.07% | 18,800 | 401億862万 | +0.9% | 37.25 | 5.93 |
| 04/17 | 1,460 | 1,482 | 1,460 | 1,463 | -0.34% | 12,700 | 400億8122万 | +1.04% | 37.23 | 5.92 |
| 04/16 | 1,499 | 1,505 | 1,460 | 1,468 | -1.54% | 31,700 | 402億1820万 | +1.59% | 37.36 | 5.94 |
| 04/15 | 1,486 | 1,500 | 1,485 | 1,491 | +1.15% | 19,900 | 408億4833万 | +3.4% | 37.94 | 6.03 |
| 04/14 | 1,469 | 1,486 | 1,467 | 1,474 | -0.34% | 15,200 | 403億8258万 | +2.43% | 37.51 | 5.97 |
| 04/13 | 1,479 | 1,484 | 1,468 | 1,479 | 0% | 13,400 | 405億1957万 | +2.99% | 37.63 | 5.99 |
| 04/10 | 1,480 | 1,483 | 1,466 | 1,479 | 0% | 16,900 | 405億1957万 | +3.21% | 37.63 | 5.99 |
| 04/09 | 1,499 | 1,507 | 1,475 | 1,479 | -0.8% | 28,100 | 405億1957万 | +3.43% | 37.63 | 5.99 |
| 04/08 | 1,510 | 1,510 | 1,491 | 1,491 | -0.4% | 28,400 | 408億4833万 | +4.56% | 37.94 | 6.03 |
| 04/07 | 1,491 | 1,497 | 1,486 | 1,497 | +0.4% | 14,900 | 410億1271万 | +5.27% | 38.09 | 6.06 |
| 04/06 | 1,494 | 1,494 | 1,476 | 1,491 | +0.4% | 23,900 | 408億4833万 | +5.07% | 37.94 | 6.03 |
| 04/03 | 1,465 | 1,494 | 1,465 | 1,485 | +1.3% | 33,700 | 406億8395万 | +4.8% | 37.79 | 6.01 |
| 04/02 | 1,455 | 1,466 | 1,450 | 1,466 | +0.69% | 22,900 | 401億6341万 | +3.68% | 37.3 | 5.93 |
| 04/01 | 1,429 | 1,456 | 1,429 | 1,456 | +2.82% | 22,200 | 398億8944万 | +3.12% | 37.05 | 5.89 |
| 03/31 | 1,410 | 1,440 | 1,410 | 1,416 | +0.5% | 27,800 | 387億9358万 | +0.43% | 36.03 | 5.73 |
| 03/30 | 1,400 | 1,419 | 1,386 | 1,409 | -0.28% | 54,900 | 386億180万 | -0.07% | 35.85 | 5.7 |
| 03/27 | 1,439 | 1,447 | 1,402 | 1,413 | -2.55% | 84,300 | 387億1139万 | +0.14% | 35.96 | 5.72 |
| 03/26 | 1,433 | 1,450 | 1,433 | 1,450 | +0.62% | 27,300 | 397億2507万 | +2.76% | 36.9 | 5.87 |
| 03/25 | 1,450 | 1,450 | 1,430 | 1,441 | +0.14% | 40,300 | 394億7850万 | +2.2% | 36.67 | 5.83 |
| 03/24 | 1,413 | 1,439 | 1,406 | 1,439 | +2.93% | 25,500 | 394億2370万 | +2.06% | 36.62 | 5.82 |
| 03/23 | 1,390 | 1,407 | 1,389 | 1,398 | +0.29% | 29,300 | 383億44万 | -0.78% | 35.57 | 5.66 |
| 03/19 | 1,420 | 1,430 | 1,394 | 1,394 | -2.31% | 39,000 | 381億9086万 | -1.13% | 35.47 | 5.64 |
| 03/18 | 1,391 | 1,433 | 1,391 | 1,427 | +2.66% | 37,700 | 390億9494万 | +1.21% | 36.31 | 5.77 |
| 03/17 | 1,410 | 1,415 | 1,390 | 1,390 | -1.28% | 19,400 | 380億8127万 | -1.42% | 35.37 | 5.62 |
| 03/16 | 1,392 | 1,409 | 1,391 | 1,408 | +1.15% | 33,800 | 385億7441万 | -0.21% | 35.83 | 5.7 |
| 03/13 | 1,380 | 1,394 | 1,377 | 1,392 | +0.07% | 39,600 | 381億3606万 | -1.35% | 35.42 | 5.63 |
| 03/12 | 1,390 | 1,393 | 1,381 | 1,391 | -0.29% | 24,500 | 381億867万 | -1.42% | 35.4 | 5.63 |
| 03/11 | 1,417 | 1,417 | 1,392 | 1,395 | -0.57% | 21,400 | 382億1825万 | -1.06% | 35.5 | 5.64 |
| 03/10 | 1,417 | 1,424 | 1,400 | 1,403 | +0.14% | 34,500 | 384億3742万 | -0.5% | 35.7 | 5.68 |
| 03/09 | 1,380 | 1,411 | 1,366 | 1,401 | -0.14% | 50,400 | 383億8263万 | -0.57% | 35.65 | 5.67 |
| 03/06 | 1,410 | 1,418 | 1,398 | 1,403 | -0.5% | 27,600 | 384億3742万 | -0.43% | 35.7 | 5.68 |
| 03/05 | 1,400 | 1,432 | 1,393 | 1,410 | +2.32% | 40,400 | 386億2920万 | +0.28% | 35.88 | 5.7 |
| 03/04 | 1,380 | 1,403 | 1,362 | 1,378 | -1.29% | 103,900 | 377億5251万 | -1.92% | 35.06 | 5.58 |
| 03/03 | 1,435 | 1,435 | 1,395 | 1,396 | -2.72% | 51,300 | 382億4565万 | -0.71% | 35.52 | 5.65 |
| 03/02 | 1,433 | 1,452 | 1,425 | 1,435 | +0.14% | 35,600 | 393億1412万 | +1.99% | 36.52 | 5.81 |
| 02/27 | 1,422 | 1,442 | 1,414 | 1,433 | +1.42% | 33,100 | 392億5932万 | +1.92% | 36.46 | 5.8 |
| 02/26 | 1,413 | 1,426 | 1,405 | 1,413 | -0.56% | 34,000 | 387億1139万 | +0.5% | 35.96 | 5.72 |
| 02/25 | 1,415 | 1,424 | 1,402 | 1,421 | +1.21% | 46,200 | 389億3056万 | +0.92% | 36.16 | 5.75 |
| 02/24 | 1,403 | 1,410 | 1,390 | 1,404 | -0.21% | 49,400 | 384億6482万 | -0.5% | 35.73 | 5.68 |
| 02/20 | 1,418 | 1,420 | 1,405 | 1,407 | -1.19% | 32,900 | 385億4363万 | -0.5% | 35.8 | 5.69 |
| 02/19 | 1,439 | 1,439 | 1,415 | 1,424 | -0.49% | 29,900 | 390億934万 | +0.49% | 36.24 | 5.76 |
| 02/18 | 1,430 | 1,441 | 1,424 | 1,431 | +0.85% | 39,700 | 392億110万 | +0.92% | 36.41 | 5.79 |
| 02/17 | 1,436 | 1,440 | 1,416 | 1,419 | -1.18% | 35,900 | 388億7236万 | +0.07% | 36.11 | 5.74 |
| 02/16 | 1,425 | 1,445 | 1,425 | 1,436 | +0.84% | 44,000 | 393億3807万 | +1.2% | 36.54 | 5.81 |
| 02/13 | 1,416 | 1,433 | 1,410 | 1,424 | +1.35% | 54,300 | 390億934万 | +0.35% | 36.24 | 5.76 |
| 02/12 | 1,421 | 1,425 | 1,405 | 1,405 | -0.78% | 42,900 | 384億8885万 | -1.06% | 35.75 | 5.68 |
| 02/10 | 1,404 | 1,421 | 1,404 | 1,416 | -0.49% | 36,900 | 387億9018万 | -0.56% | 36.03 | 5.73 |
| 02/09 | 1,435 | 1,435 | 1,408 | 1,423 | +0.42% | 32,900 | 389億8536万 | -0.42% | 36.21 | 5.76 |
| 02/06 | 1,394 | 1,417 | 1,386 | 1,417 | +1.36% | 29,200 | 388億2098万 | -1.25% | 36.06 | 5.73 |
| 02/05 | 1,389 | 1,406 | 1,382 | 1,398 | +1.23% | 29,700 | 383億44万 | -3.12% | 35.57 | 5.66 |
| 02/04 | 1,379 | 1,389 | 1,370 | 1,381 | +0.29% | 31,700 | 378億3470万 | -5.02% | 35.14 | 5.59 |
| 02/03 | 1,400 | 1,402 | 1,376 | 1,377 | -0.94% | 58,000 | 377億2511万 | -6.07% | 35.04 | 5.57 |
| 02/02 | 1,399 | 1,420 | 1,390 | 1,390 | +0.07% | 44,100 | 380億8127万 | -6.02% | 35.37 | 5.62 |
| 01/30 | 1,382 | 1,392 | 1,367 | 1,389 | +0.07% | 38,400 | 380億5387万 | -6.9% | 35.34 | 5.62 |
| 01/29 | 1,350 | 1,389 | 1,350 | 1,388 | +3.89% | 75,700 | 380億2648万 | -7.71% | 35.32 | 5.62 |
| 01/28 | 1,387 | 1,387 | 1,336 | 1,336 | -3.75% | 104,100 | 366億185万 | -11.93% | 34 | 5.41 |
| 01/27 | 1,394 | 1,402 | 1,387 | 1,388 | -1% | 36,800 | 380億2648万 | -9.34% | 35.32 | 5.62 |
| 01/26 | 1,406 | 1,408 | 1,389 | 1,402 | -0.64% | 83,100 | 384億1003万 | -9.08% | 35.68 | 5.67 |
| 01/23 | 1,422 | 1,427 | 1,406 | 1,411 | -0.28% | 44,600 | 386億5660万 | -9.14% | 35.9 | 5.71 |
| 01/22 | 1,422 | 1,431 | 1,412 | 1,415 | -0.56% | 59,400 | 387億6618万 | -9.58% | 36.01 | 5.72 |
| 01/21 | 1,472 | 1,472 | 1,423 | 1,423 | -3.33% | 57,500 | 389億8194万 | -9.71% | 36.21 | 5.76 |
| 01/20 | 1,490 | 1,501 | 1,468 | 1,472 | -1.01% | 42,100 | 403億2426万 | -7.3% | 37.46 | 5.96 |
| 01/19 | 1,502 | 1,520 | 1,487 | 1,487 | -0.47% | 79,000 | 407億3517万 | -6.95% | 37.84 | 6.02 |
| 01/16 | 1,483 | 1,500 | 1,473 | 1,494 | +0.74% | 47,800 | 409億2693万 | -7.09% | 38.02 | 6.04 |
| 01/15 | 1,443 | 1,499 | 1,440 | 1,483 | +2.42% | 71,100 | 406億2559万 | -8.34% | 37.74 | 6 |
| 01/14 | 1,430 | 1,448 | 1,429 | 1,448 | +1.26% | 56,700 | 396億6680万 | -11.06% | 36.85 | 5.86 |
| 01/13 | 1,449 | 1,450 | 1,426 | 1,430 | -0.49% | 65,600 | 391億7370万 | -12.75% | 36.39 | 5.79 |
| 01/09 | 1,438 | 1,457 | 1,428 | 1,437 | +0.07% | 58,200 | 393億6546万 | -12.86% | 36.57 | 5.81 |
| 01/08 | 1,458 | 1,475 | 1,432 | 1,436 | -1.71% | 100,300 | 393億3807万 | -13.39% | 36.54 | 5.81 |
| 01/07 | 1,507 | 1,510 | 1,456 | 1,461 | -2.73% | 103,900 | 400億2292万 | -12.36% | 37.18 | 5.91 |
| 01/06 | 1,545 | 1,546 | 1,500 | 1,502 | -1.89% | 80,900 | 411億4608万 | -10.38% | 38.22 | 6.08 |
| 01/05 | 1,600 | 1,603 | 1,531 | 1,531 | -3.71% | 57,300 | 419億4052万 | -9.03% | 38.96 | 6.19 |
| 2025 | ||||||||||
| 12/30 | 1,591 | 1,623 | 1,586 | 1,590 | -0.93% | 41,000 | 435億5677万 | -5.92% | 67.51 | 6.18 |
| 12/29 | 1,588 | 1,612 | 1,580 | 1,605 | -4.52% | 263,500 | 439億6769万 | -5.2% | 68.15 | 6.23 |
| 12/26 | 1,683 | 1,696 | 1,680 | 1,681 | +0.06% | 138,500 | 460億4965万 | -0.94% | 71.37 | 6.53 |
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 | 78億2916万 | 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 | 1,368 2026/5/29 | 19,700 | 374億7854万 | |||
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。
