ストライク（6196）の時価総額の推移
- 2016年8月31日
- 204億7182万
- 2017年8月31日
- 428億3084万
- 2018年8月31日
- 729億6533万
- 2019年8月30日
- 515億6213万
- 2020年8月31日
- 914億1272万
- 2021年9月30日
- 807億1247万
- 2022年9月30日
- 738億8326万
- 2023年9月29日
- 644億2559万
- 2024年9月30日
- 835億3214万
- 2025年9月30日
- 849億7222万
2025/10/30～2026/03/31
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 | 4/1, 株式分割 1→3 | |||||||||
| 2026 | ||||||||||
| 03/31 | 1,320 | 1,375 | 1,320 | 1,354 | +2.58% | 566,500 | 780億258万 | -2.59% | 13.59 | 4.12 |
| 03/30 | 1,268 | 1,320 | 1,262 | 1,320 | -0.38% | 356,300 | 760億4388万 | -5.31% | 13.25 | 4.02 |
| 03/27 | 1,298 | 1,325 | 1,292 | 1,325 | +1.92% | 335,100 | 763億3192万 | -5.22% | 13.3 | 4.03 |
| 03/26 | 1,330 | 1,330 | 1,287 | 1,300 | -2.5% | 354,600 | 748億9170万 | -7.34% | 13.05 | 3.96 |
| 03/25 | 1,310 | 1,337 | 1,310 | 1,333 | +2.17% | 236,700 | 768億1200万 | -5.24% | 13.39 | 4.06 |
| 03/24 | 1,308 | 1,317 | 1,298 | 1,305 | +1.42% | 273,600 | 751億7974万 | -7.32% | 13.1 | 3.97 |
| 03/23 | 1,283 | 1,293 | 1,268 | 1,287 | -1.28% | 306,000 | 741億2358万 | -8.68% | 12.92 | 3.92 |
| 03/19 | 1,348 | 1,353 | 1,302 | 1,303 | -4.17% | 533,100 | 750億8373万 | -7.76% | 13.09 | 3.97 |
| 03/18 | 1,365 | 1,365 | 1,342 | 1,360 | +0.99% | 261,600 | 783億4824万 | -3.95% | 13.65 | 4.14 |
| 03/17 | 1,380 | 1,380 | 1,340 | 1,347 | +0.5% | 304,200 | 775億8012万 | -4.83% | 13.52 | 4.1 |
| 03/16 | 1,383 | 1,393 | 1,337 | 1,340 | -2.19% | 414,000 | 771億9606万 | -5.23% | 13.45 | 4.08 |
| 03/13 | 1,380 | 1,407 | 1,368 | 1,370 | +0.86% | 345,000 | 789億2433万 | -3.04% | 13.75 | 4.17 |
| 03/12 | 1,425 | 1,427 | 1,358 | 1,358 | -5.23% | 560,400 | 782億5222万 | -3.66% | 13.64 | 4.13 |
| 03/11 | 1,450 | 1,460 | 1,427 | 1,433 | -1.04% | 303,000 | 825億7290万 | +1.8% | 14.39 | 4.36 |
| 03/10 | 1,438 | 1,448 | 1,425 | 1,448 | +2.24% | 326,400 | 834億3703万 | +3.16% | 14.54 | 4.41 |
| 03/09 | 1,428 | 1,438 | 1,395 | 1,417 | -3.95% | 430,500 | 816億1275万 | +1.05% | 14.22 | 4.31 |
| 03/06 | 1,402 | 1,475 | 1,393 | 1,475 | +4.86% | 418,800 | 849億7327万 | +5.28% | 14.81 | 4.49 |
| 03/05 | 1,423 | 1,445 | 1,403 | 1,407 | +2.06% | 408,000 | 810億3666万 | +0.69% | 14.12 | 4.28 |
| 03/04 | 1,438 | 1,438 | 1,365 | 1,378 | -4.72% | 693,900 | 794億440万 | -1.34% | 13.84 | 4.19 |
| 03/03 | 1,525 | 1,533 | 1,447 | 1,447 | -5.86% | 482,700 | 833億4102万 | +3.56% | 14.52 | 4.4 |
| 03/02 | 1,523 | 1,537 | 1,510 | 1,537 | +0.11% | 370,500 | 885億2583万 | +10.08% | 15.43 | 4.68 |
| 02/27 | 1,503 | 1,550 | 1,497 | 1,535 | +3.72% | 767,100 | 884億2981万 | +10.35% | 15.41 | 4.67 |
| 02/26 | 1,457 | 1,502 | 1,457 | 1,480 | +1.95% | 386,100 | 852億6132万 | +6.86% | 14.86 | 4.5 |
| 02/25 | 1,433 | 1,463 | 1,427 | 1,452 | +1.28% | 391,500 | 836億2906万 | +5.04% | 14.57 | 4.42 |
| 02/24 | 1,458 | 1,473 | 1,432 | 1,433 | -1.38% | 362,100 | 825億7290万 | +3.79% | 14.39 | 4.36 |
| 02/20 | 1,437 | 1,467 | 1,400 | 1,453 | +1.16% | 535,800 | 837億2508万 | +5.24% | 14.59 | 4.42 |
| 02/19 | 1,453 | 1,470 | 1,430 | 1,437 | +0.47% | 562,800 | 827億6493万 | +4.11% | 14.42 | 4.37 |
| 02/18 | 1,420 | 1,433 | 1,412 | 1,430 | +2.14% | 377,700 | 823億8087万 | +3.62% | 14.36 | 4.35 |
| 02/17 | 1,383 | 1,423 | 1,373 | 1,400 | +2.31% | 439,800 | 806億5260万 | +1.45% | 14.06 | 4.26 |
| 02/16 | 1,353 | 1,373 | 1,347 | 1,368 | +2.37% | 293,400 | 788億2831万 | -0.85% | 13.74 | 4.16 |
| 02/13 | 1,373 | 1,378 | 1,335 | 1,337 | -2.67% | 268,800 | 770億403万 | -3.35% | 13.42 | 4.07 |
| 02/12 | 1,383 | 1,385 | 1,370 | 1,373 | -0.72% | 240,900 | 791億1636万 | -0.91% | 13.79 | 4.18 |
| 02/10 | 1,335 | 1,383 | 1,335 | 1,383 | +3.88% | 412,500 | 796億9245万 | -0.19% | 13.89 | 4.21 |
| 02/09 | 1,333 | 1,335 | 1,322 | 1,332 | +1.14% | 282,000 | 767億1598万 | -3.92% | 13.37 | 4.05 |
| 02/06 | 1,322 | 1,322 | 1,303 | 1,317 | -0.13% | 222,300 | 758億5185万 | -5.14% | 13.22 | 4.01 |
| 02/05 | 1,310 | 1,325 | 1,308 | 1,318 | +1.15% | 320,400 | 759億4786万 | -5.22% | 13.24 | 4.01 |
| 02/04 | 1,295 | 1,318 | 1,295 | 1,303 | -0.64% | 504,900 | 750億8373万 | -6.5% | 13.09 | 3.97 |
| 02/03 | 1,297 | 1,320 | 1,287 | 1,312 | -0.38% | 1,086,600 | 755億6380万 | -6.11% | 13.17 | 3.99 |
| 02/02 | 1,327 | 1,370 | 1,290 | 1,317 | -6.29% | 1,492,500 | 758億5185万 | -5.82% | 13.22 | 4.01 |
| 01/30 | 1,398 | 1,417 | 1,388 | 1,405 | +0.48% | 566,400 | 809億4064万 | +0.29% | 14.11 | 4.28 |
| 01/29 | 1,393 | 1,405 | 1,372 | 1,398 | +0.96% | 407,100 | 805億5658万 | -0.05% | 14.04 | 4.26 |
| 01/28 | 1,383 | 1,398 | 1,360 | 1,385 | +0.12% | 318,300 | 797億8846万 | -0.93% | 13.91 | 4.21 |
| 01/27 | 1,400 | 1,413 | 1,383 | 1,383 | -1.31% | 284,100 | 796億9245万 | -0.91% | 13.89 | 4.21 |
| 01/26 | 1,412 | 1,415 | 1,397 | 1,402 | -1.29% | 301,200 | 807億4861万 | +0.55% | 14.07 | 4.27 |
| 01/23 | 1,403 | 1,432 | 1,403 | 1,420 | +1.91% | 265,200 | 818億478万 | +1.94% | 14.26 | 4.32 |
| 01/22 | 1,385 | 1,402 | 1,385 | 1,393 | +0.72% | 189,000 | 802億6854万 | +0.1% | 13.99 | 4.24 |
| 01/21 | 1,397 | 1,398 | 1,378 | 1,383 | -2.01% | 305,400 | 796億9245万 | -0.55% | 13.89 | 4.21 |
| 01/20 | 1,418 | 1,430 | 1,407 | 1,412 | -0.47% | 183,900 | 813億2470万 | +1.63% | 14.17 | 4.3 |
| 01/19 | 1,448 | 1,448 | 1,418 | 1,418 | -1.5% | 261,900 | 817億876万 | +2.19% | 14.24 | 4.32 |
| 01/16 | 1,447 | 1,450 | 1,433 | 1,440 | -0.12% | 170,100 | 829億5696万 | +3.97% | 14.46 | 4.38 |
| 01/15 | 1,418 | 1,448 | 1,418 | 1,442 | +1.65% | 232,800 | 830億5297万 | +4.32% | 14.47 | 4.39 |
| 01/14 | 1,428 | 1,438 | 1,418 | 1,418 | -0.7% | 193,200 | 817億876万 | +3% | 14.24 | 4.32 |
| 01/13 | 1,433 | 1,443 | 1,410 | 1,428 | +0.35% | 420,600 | 822億8485万 | +3.88% | 14.34 | 4.35 |
| 01/09 | 1,425 | 1,437 | 1,422 | 1,423 | -0.12% | 186,900 | 819億9681万 | +3.82% | 14.29 | 4.33 |
| 01/08 | 1,405 | 1,433 | 1,405 | 1,425 | +1.3% | 238,800 | 820億9282万 | +4.24% | 14.31 | 4.34 |
| 01/07 | 1,393 | 1,420 | 1,390 | 1,407 | +0.72% | 305,100 | 810億3666万 | +3.2% | 14.12 | 4.28 |
| 01/06 | 1,392 | 1,407 | 1,388 | 1,397 | +1.21% | 241,500 | 804億6057万 | +2.62% | 14.02 | 4.25 |
| 01/05 | 1,377 | 1,387 | 1,372 | 1,380 | +0.49% | 233,700 | 795億42万 | +1.55% | 13.85 | 4.2 |
| 2025 | ||||||||||
| 12/30 | 1,388 | 1,390 | 1,373 | 1,373 | -1.44% | 106,500 | 791億1636万 | +1.13% | 13.79 | 4.18 |
| 12/29 | 1,397 | 1,397 | 1,378 | 1,393 | +0.72% | 123,300 | 802億6854万 | +2.75% | 13.99 | 4.24 |
| 12/26 | 1,373 | 1,385 | 1,372 | 1,383 | +0.48% | 185,400 | 796億9245万 | +2.02% | 13.89 | 4.21 |
| 12/25 | 1,377 | 1,378 | 1,360 | 1,377 | +1.35% | 125,400 | 793億839万 | +1.75% | 13.82 | 4.19 |
| 12/24 | 1,378 | 1,390 | 1,358 | 1,358 | -2.28% | 199,200 | 782億5222万 | +0.62% | 13.64 | 4.13 |
| 12/23 | 1,360 | 1,400 | 1,358 | 1,390 | +3.22% | 310,500 | 800億7651万 | +3.19% | 13.96 | 4.23 |
| 12/22 | 1,367 | 1,367 | 1,343 | 1,347 | -1.34% | 150,900 | 775億8012万 | +0.2% | 13.52 | 4.1 |
| 12/19 | 1,355 | 1,375 | 1,350 | 1,365 | +1.24% | 208,200 | 786億3628万 | +1.71% | 13.7 | 4.15 |
| 12/18 | 1,340 | 1,355 | 1,333 | 1,348 | +0.75% | 154,200 | 776億7613万 | +0.55% | 13.54 | 4.1 |
| 12/17 | 1,383 | 1,383 | 1,330 | 1,338 | -2.31% | 229,200 | 771億4万 | -0.05% | 13.44 | 4.07 |
| 12/16 | 1,390 | 1,393 | 1,370 | 1,370 | -1.44% | 338,700 | 789億2433万 | +2.47% | 13.75 | 4.17 |
| 12/15 | 1,368 | 1,397 | 1,360 | 1,390 | +1.96% | 261,600 | 800億7651万 | +4.2% | 13.96 | 4.23 |
| 12/12 | 1,362 | 1,378 | 1,360 | 1,363 | +1.49% | 151,500 | 785億4027万 | +2.58% | 13.69 | 4.15 |
| 12/11 | 1,382 | 1,385 | 1,343 | 1,343 | -2.07% | 142,500 | 773億8809万 | +1.31% | 13.49 | 4.09 |
| 12/10 | 1,365 | 1,380 | 1,352 | 1,372 | +1.73% | 322,800 | 790億2034万 | +3.6% | 13.77 | 4.17 |
| 12/09 | 1,368 | 1,368 | 1,347 | 1,348 | -1.1% | 336,300 | 776億7613万 | +2.07% | 13.54 | 4.1 |
| 12/08 | 1,335 | 1,368 | 1,335 | 1,363 | +2.12% | 198,600 | 785億4027万 | +3.44% | 13.69 | 4.15 |
| 12/05 | 1,347 | 1,355 | 1,333 | 1,335 | -1.35% | 223,800 | 769億801万 | +1.29% | 13.4 | 4.06 |
| 12/04 | 1,345 | 1,367 | 1,332 | 1,353 | +2.4% | 321,900 | 779億6418万 | +2.53% | 13.59 | 4.12 |
| 12/03 | 1,317 | 1,332 | 1,308 | 1,322 | -0.38% | 238,500 | 761億3989万 | +0.05% | 13.27 | 4.02 |
| 12/02 | 1,327 | 1,337 | 1,318 | 1,327 | 0% | 267,000 | 764億2794万 | +0.13% | 13.32 | 4.04 |
| 12/01 | 1,353 | 1,355 | 1,320 | 1,327 | -1.73% | 334,500 | 764億2794万 | -0.18% | 13.32 | 4.04 |
| 11/28 | 1,348 | 1,362 | 1,343 | 1,350 | -0.61% | 300,600 | 777億7215万 | +1.35% | 13.55 | 4.11 |
| 11/27 | 1,353 | 1,370 | 1,347 | 1,358 | -0.61% | 270,900 | 782億5222万 | +1.82% | 13.64 | 4.13 |
| 11/26 | 1,343 | 1,380 | 1,332 | 1,367 | +3.27% | 691,500 | 787億3230万 | +2.37% | 13.72 | 4.16 |
| 11/25 | 1,348 | 1,357 | 1,310 | 1,323 | -3.52% | 589,500 | 762億3591万 | -0.95% | 13.29 | 4.03 |
| 11/21 | 1,320 | 1,372 | 1,320 | 1,372 | +3.26% | 511,800 | 790億2034万 | +2.52% | 13.77 | 4.17 |
| 11/20 | 1,272 | 1,343 | 1,270 | 1,328 | +2.57% | 598,500 | 765億2395万 | -0.72% | 13.34 | 4.04 |
| 11/19 | 1,278 | 1,310 | 1,265 | 1,295 | +1.17% | 290,400 | 746億365万 | -3.43% | 13 | 3.94 |
| 11/18 | 1,307 | 1,308 | 1,278 | 1,280 | -2.04% | 357,300 | 737億3952万 | -4.83% | 12.85 | 3.9 |
| 11/17 | 1,318 | 1,323 | 1,297 | 1,307 | -0.76% | 257,100 | 752億7576万 | -3.21% | 13.12 | 3.98 |
| 11/14 | 1,320 | 1,323 | 1,308 | 1,317 | 0% | 258,900 | 758億5185万 | -2.76% | 13.22 | 4.01 |
| 11/13 | 1,328 | 1,333 | 1,315 | 1,317 | 0% | 248,400 | 758億5185万 | -3.04% | 13.22 | 4.01 |
| 11/12 | 1,288 | 1,330 | 1,288 | 1,317 | +2.07% | 308,100 | 758億5185万 | -3.33% | 13.22 | 4.01 |
| 11/11 | 1,287 | 1,297 | 1,273 | 1,290 | -0.39% | 196,500 | 743億1561万 | -5.63% | 12.95 | 3.93 |
| 11/10 | 1,280 | 1,302 | 1,267 | 1,295 | +2.1% | 306,000 | 746億365万 | -5.54% | 13 | 3.94 |
| 11/07 | 1,282 | 1,282 | 1,262 | 1,268 | -1.3% | 285,900 | 730億6741万 | -7.76% | 12.73 | 3.86 |
| 11/06 | 1,287 | 1,298 | 1,278 | 1,285 | -0.52% | 484,800 | 740億2756万 | -6.95% | 12.9 | 3.91 |
| 11/05 | 1,283 | 1,298 | 1,248 | 1,292 | +0.13% | 673,200 | 744億1162万 | -7.01% | 12.97 | 3.93 |
| 11/04 | 1,270 | 1,308 | 1,268 | 1,290 | +1.71% | 651,600 | 743億1561万 | -7.53% | 12.95 | 3.93 |
| 10/31 | 1,258 | 1,270 | 1,223 | 1,268 | -7.42% | 2,052,000 | 730億6741万 | -9.6% | 12.73 | 3.86 |
| 10/30 | 1,370 | 1,400 | 1,363 | 1,370 | -0.72% | 436,200 | 789億2433万 | -2.97% | 13.75 | 4.17 |
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 | |
| 2016年 8月期 | 563 10,130 7/5 | 292 5,250 6/24 | 17,389,800 966,100 7/5 | 297億6194万 | 154億2450万 | 204億7182万 8/31 |
| 2017年 8月期 | 1,195 7,170 12/12 | 355 6,400 9/15 6,390 9/5 | 7,848,000 436,000 10/18 | 640億3742万 | 190億2144万 | 428億3084万 8/31 |
| 2018年 8月期 | 1,590 4,770 6/22 | 661 3,965 9/8 | 1,740,000 290,000 4/11 | 923億1953万 | 383億6970万 | 729億6533万 8/31 |
| 2019年 8月期 | 1,410 4,230 9/28 | 511 1,532 1/4 | 2,626,800 875,600 3/29 | 818億6826万 | 296億5063万 | 515億6213万 8/30 |
| 2020年 8月期 | 1,900 5,700 1/10 | 786 2,358 3/23 | 2,664,000 888,000 12/25 | 1103億1894万 | 456億3720万 | 914億1272万 8/31 |
| 2021年 9月期 | 2,340 7,020 10/15 | 1,197 3,590 8/18 | 2,526,000 842,000 9/23 | 1358億6648万 | 694億8157万 | 807億1247万 9/30 |
| 2022年 9月期 | 2,033 6,100 11/25 6,100 11/17 | 1,017 3,050 6/20 | 2,601,300 867,100 11/2 | 1180億6062万 | 590億3031万 | 738億8326万 9/30 |
| 2023年 9月期 | 1,647 4,940 1/30 | 938 2,814 8/2 | 1,867,500 622,500 2/1 | 956億974万 | 544億6271万 | 644億2559万 9/29 |
| 2024年 9月期 | 1,857 5,570 3/1 | 1,002 3,005 8/5 | 3,327,600 1,109,200 1/31 | 1078億289万 | 581億5937万 | 835億3214万 9/30 |
| 2025年 9月期 | 1,562 4,685 10/22 | 790 2,370 4/7 | 3,125,700 1,041,900 10/31 | 906億7442万 | 458億6945万 | 849億7222万 9/30 |
| 最新 | 1,354 2026/3/31 | 566,500 | 780億258万 | |||
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。
