シンフォニアテクノロジー（6507）の時価総額の推移
- 2010年3月31日
- 324億7014万
- 2011年3月31日
- 375億3429万
- 2012年3月30日
- 268億1020万
- 2013年3月29日
- 241億2918万
- 2014年3月31日
- 240億9167万
- 2015年3月31日
- 316億7327万
- 2016年3月31日
- 227億4974万
- 2017年3月31日
- 483億2231万
- 2018年3月30日
- 541億1763万
- 2019年3月29日
- 402億35万
- 2020年3月31日
- 284億2153万
- 2021年3月31日
- 387億7480万
- 2022年3月31日
- 375億4664万
- 2023年3月31日
- 444億3566万
- 2024年3月29日
- 913億5023万
- 2025年3月31日
- 1687億945万
- 2026年3月31日
- 2925億9737万
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 14,400 | 14,490 | 13,730 | 14,010 | -0.71% | 204,200 | 4173億4559万 | -1.97% | 26.35 | 4 |
| 06/02 | 13,960 | 14,420 | 13,430 | 14,110 | +5.46% | 370,200 | 4203億2451万 | -1.04% | 26.54 | 4.03 |
| 06/01 | 14,020 | 14,190 | 13,380 | 13,380 | -2.69% | 225,800 | 3985億7845万 | -5.95% | 25.17 | 3.82 |
| 05/29 | 14,100 | 14,300 | 13,580 | 13,750 | -2.76% | 317,700 | 4096億42万 | -3.36% | 25.86 | 3.92 |
| 05/28 | 14,150 | 14,450 | 13,760 | 14,140 | -3.55% | 231,400 | 4212億1818万 | -0.58% | 26.6 | 4.03 |
| 05/27 | 15,180 | 15,310 | 14,420 | 14,660 | -1.48% | 154,200 | 4367億852万 | +3.28% | 27.58 | 4.18 |
| 05/26 | 14,460 | 15,090 | 14,020 | 14,880 | +2.98% | 240,100 | 4432億6213万 | +5.03% | 27.99 | 4.24 |
| 05/25 | 14,280 | 14,610 | 14,240 | 14,450 | +4.79% | 174,900 | 4304億5281万 | +2.48% | 27.18 | 4.12 |
| 05/22 | 14,000 | 14,240 | 13,790 | 13,790 | +1.4% | 155,800 | 4107億9199万 | -1.88% | 25.94 | 3.93 |
| 05/21 | 13,480 | 13,800 | 13,220 | 13,600 | +3.19% | 205,600 | 4051億3205万 | -3.11% | 25.58 | 3.88 |
| 05/20 | 13,200 | 13,290 | 12,740 | 13,180 | -3.09% | 311,700 | 3926億2062万 | -6.07% | 24.79 | 3.76 |
| 05/19 | 15,370 | 15,720 | 13,520 | 13,600 | -9.51% | 295,100 | 4051億3205万 | -3.02% | 25.58 | 3.88 |
| 05/18 | 15,320 | 15,460 | 14,850 | 15,030 | -1.18% | 143,100 | 4477億3050万 | +7.38% | 28.27 | 4.29 |
| 05/15 | 16,470 | 16,900 | 14,930 | 15,210 | -3% | 303,100 | 4530億9254万 | +9.55% | 28.61 | 4.34 |
| 05/14 | 15,240 | 16,110 | 14,140 | 15,680 | +6.52% | 649,600 | 4670億9343万 | +13.99% | 29.49 | 4.47 |
| 05/13 | 14,530 | 14,820 | 14,320 | 14,720 | -0.41% | 165,100 | 4384億9587万 | +8.12% | 27.69 | 4.2 |
| 05/12 | 15,190 | 15,290 | 14,670 | 14,780 | -0.14% | 163,400 | 4402億8322万 | +9.51% | 27.8 | 4.22 |
| 05/11 | 15,150 | 15,200 | 14,720 | 14,800 | -0.47% | 174,600 | 4408億7900万 | +10.79% | 27.84 | 4.22 |
| 05/08 | 14,660 | 14,950 | 14,400 | 14,870 | -1.13% | 150,400 | 4429億6424万 | +12.81% | 27.97 | 4.24 |
| 05/07 | 15,210 | 15,640 | 14,870 | 15,040 | +4.66% | 291,400 | 4480億2839万 | +15.54% | 28.29 | 4.29 |
| 05/01 | 14,260 | 14,640 | 14,090 | 14,370 | +0.84% | 198,200 | 4280億6968万 | +11.61% | 27.03 | 4.1 |
| 04/30 | 13,660 | 14,430 | 13,660 | 14,250 | +2.08% | 175,600 | 4244億9498万 | +11.52% | 26.8 | 4.07 |
| 04/28 | 13,680 | 14,150 | 13,530 | 13,960 | +2.12% | 165,100 | 4158億5614万 | +9.95% | 26.26 | 3.98 |
| 04/27 | 13,340 | 13,900 | 13,200 | 13,670 | +2.17% | 98,300 | 4072億1729万 | +8.43% | 25.71 | 3.9 |
| 04/24 | 13,330 | 13,470 | 13,050 | 13,380 | +1.52% | 77,100 | 3985億7845万 | +6.83% | 25.17 | 3.82 |
| 04/23 | 13,570 | 13,600 | 12,950 | 13,180 | -0.68% | 140,600 | 3926億2062万 | +5.54% | 24.79 | 3.76 |
| 04/22 | 13,440 | 13,480 | 13,070 | 13,270 | -1.26% | 174,700 | 3953億164万 | +6.33% | 24.96 | 3.79 |
| 04/21 | 13,560 | 13,720 | 13,320 | 13,440 | -1.18% | 114,000 | 4003億6579万 | +7.96% | 25.28 | 3.83 |
| 04/20 | 13,490 | 13,920 | 13,490 | 13,600 | +1.19% | 114,300 | 4051億3205万 | +9.4% | 25.58 | 3.88 |
| 04/17 | 13,890 | 13,890 | 13,440 | 13,440 | -4% | 122,900 | 4003億6579万 | +8.44% | 25.28 | 3.83 |
| 04/16 | 13,780 | 14,060 | 13,560 | 14,000 | +6.22% | 260,100 | 4170億4770万 | +13.36% | 26.33 | 3.99 |
| 04/15 | 13,550 | 13,550 | 13,080 | 13,180 | -0.9% | 195,900 | 3926億2062万 | +7.62% | 24.79 | 3.76 |
| 04/14 | 13,680 | 13,700 | 13,280 | 13,300 | -0.6% | 121,800 | 3961億9532万 | +9.41% | 25.02 | 3.79 |
| 04/13 | 13,400 | 13,590 | 13,030 | 13,380 | -0.74% | 140,800 | 3985億7845万 | +11.02% | 25.17 | 3.82 |
| 04/10 | 13,050 | 13,540 | 12,960 | 13,480 | +4.17% | 219,000 | 4015億5736万 | +12.51% | 25.36 | 3.85 |
| 04/09 | 12,960 | 13,030 | 12,710 | 12,940 | -0.15% | 188,300 | 3854億7123万 | +8.77% | 24.34 | 3.69 |
| 04/08 | 12,800 | 13,050 | 12,720 | 12,960 | +6.23% | 185,500 | 3860億6702万 | +9.55% | 24.38 | 3.7 |
| 04/07 | 12,020 | 12,280 | 11,970 | 12,200 | +1.67% | 166,600 | 3634億2728万 | +3.37% | 22.95 | 3.48 |
| 04/06 | 12,210 | 12,280 | 11,970 | 12,000 | -1.07% | 125,000 | 3574億6946万 | +1.32% | 22.57 | 3.42 |
| 04/03 | 11,800 | 12,250 | 11,800 | 12,130 | +3.06% | 176,800 | 3613億4204万 | +2% | 22.82 | 3.46 |
| 04/02 | 11,660 | 12,390 | 11,650 | 11,770 | +3.61% | 539,400 | 3506億1796万 | -1.26% | 22.14 | 3.36 |
| 04/01 | 11,020 | 11,380 | 10,780 | 11,360 | +9.55% | 163,100 | 3384億442万 | -4.9% | 21.37 | 3.24 |
| 03/31 | 10,270 | 10,820 | 10,150 | 10,370 | -3.62% | 192,700 | 3089億1319万 | -13.41% | 20.18 | 2.96 |
| 03/30 | 10,700 | 10,850 | 10,510 | 10,760 | -6.27% | 181,000 | 3205億3095万 | -10.65% | 20.94 | 3.07 |
| 03/27 | 11,660 | 11,690 | 11,170 | 11,480 | -4.01% | 167,200 | 3419億7912万 | -5.01% | 22.34 | 3.28 |
| 03/26 | 12,210 | 12,380 | 11,850 | 11,960 | -2.05% | 95,600 | 3562億7789万 | -1.1% | 23.28 | 3.41 |
| 03/25 | 12,140 | 12,440 | 12,040 | 12,210 | +4.27% | 141,400 | 3637億2517万 | +1.21% | 23.76 | 3.48 |
| 03/24 | 12,100 | 12,100 | 11,500 | 11,710 | +0.95% | 153,400 | 3488億3061万 | -2.68% | 22.79 | 3.34 |
| 03/23 | 11,800 | 12,000 | 11,460 | 11,600 | -7.13% | 241,700 | 3455億5381万 | -3.45% | 22.58 | 3.31 |
| 03/19 | 12,680 | 12,830 | 12,490 | 12,490 | -3.7% | 170,000 | 3720億6613万 | +3.95% | 24.31 | 3.56 |
| 03/18 | 12,700 | 13,030 | 12,530 | 12,970 | +3.84% | 147,300 | 3863億6491万 | +8.35% | 25.24 | 3.7 |
| 03/17 | 13,180 | 13,260 | 12,400 | 12,490 | -3.92% | 272,200 | 3720億6613万 | +4.88% | 24.31 | 3.56 |
| 03/16 | 12,960 | 13,180 | 12,660 | 13,000 | +2.69% | 282,100 | 3872億5858万 | +9.78% | 25.3 | 3.71 |
| 03/13 | 11,530 | 12,810 | 11,500 | 12,660 | +2.51% | 387,600 | 3771億3028万 | +7.73% | 24.64 | 3.61 |
| 03/12 | 11,250 | 12,420 | 11,120 | 12,350 | +8.05% | 451,800 | 3678億9565万 | +5.56% | 24.04 | 3.52 |
| 03/11 | 11,290 | 11,610 | 11,230 | 11,430 | +4.77% | 154,600 | 3404億8966万 | -1.85% | 22.25 | 3.26 |
| 03/10 | 10,960 | 11,250 | 10,810 | 10,910 | +2.15% | 190,300 | 3249億9932万 | -5.98% | 21.23 | 3.11 |
| 03/09 | 10,460 | 10,750 | 10,220 | 10,680 | -8.01% | 341,500 | 3181億4782万 | -7.81% | 20.79 | 3.05 |
| 03/06 | 11,090 | 11,620 | 10,880 | 11,610 | +2.02% | 215,300 | 3458億5170万 | +0.16% | 22.6 | 3.31 |
| 03/05 | 11,770 | 11,890 | 11,260 | 11,380 | +1.07% | 312,100 | 3390億20万 | -1.51% | 22.15 | 3.25 |
| 03/04 | 11,680 | 12,060 | 11,090 | 11,260 | -8.31% | 332,800 | 3354億2551万 | -2.29% | 21.91 | 3.21 |
| 03/03 | 13,100 | 13,310 | 12,220 | 12,280 | -7.32% | 224,300 | 3658億1041万 | +6.84% | 23.9 | 3.5 |
| 03/02 | 12,740 | 13,350 | 12,740 | 13,250 | +0.53% | 158,300 | 3947億586万 | +15.88% | 25.79 | 3.78 |
| 02/27 | 12,830 | 13,220 | 12,680 | 13,180 | +2.73% | 178,800 | 3926億2062万 | +16.16% | 25.65 | 3.76 |
| 02/26 | 12,690 | 13,100 | 12,600 | 12,830 | +3.38% | 271,000 | 3821億9443万 | +13.9% | 24.97 | 3.66 |
| 02/25 | 12,350 | 12,470 | 12,040 | 12,410 | +2.31% | 176,800 | 3696億8300万 | +10.95% | 24.15 | 3.54 |
| 02/24 | 12,130 | 12,450 | 12,030 | 12,130 | +0.92% | 196,900 | 3613億4204万 | +8.94% | 23.61 | 3.46 |
| 02/20 | 11,890 | 12,250 | 11,890 | 12,020 | +1.43% | 180,300 | 3580億6524万 | +8.35% | 23.39 | 3.43 |
| 02/19 | 11,670 | 12,080 | 11,620 | 11,850 | +1.54% | 159,500 | 3530億109万 | +7.28% | 23.06 | 3.38 |
| 02/18 | 11,480 | 11,910 | 11,420 | 11,670 | +3.92% | 189,600 | 3476億3905万 | +6.13% | 22.71 | 3.33 |
| 02/17 | 11,260 | 11,290 | 11,010 | 11,230 | -1.75% | 115,100 | 3345億3184万 | +2.44% | 21.86 | 3.2 |
| 02/16 | 11,170 | 11,500 | 11,080 | 11,430 | +1.69% | 108,400 | 3404億8966万 | +4.84% | 22.25 | 3.26 |
| 02/13 | 11,550 | 11,620 | 11,020 | 11,240 | -3.35% | 132,800 | 3348億2973万 | +3.69% | 21.88 | 3.21 |
| 02/12 | 11,500 | 11,690 | 11,250 | 11,630 | +2.11% | 156,600 | 3464億4748万 | +7.82% | 22.63 | 3.32 |
| 02/10 | 11,490 | 11,640 | 11,310 | 11,390 | -0.26% | 157,400 | 3392億9809万 | +6.29% | 22.17 | 3.25 |
| 02/09 | 11,420 | 11,870 | 11,130 | 11,420 | +5.55% | 492,300 | 3401億9177万 | +7.19% | 22.23 | 3.26 |
| 02/06 | 10,450 | 11,000 | 10,140 | 10,820 | +0.74% | 481,900 | 3223億1830万 | +2.46% | 21.06 | 3.09 |
| 02/05 | 11,110 | 11,130 | 10,640 | 10,740 | -5.37% | 224,900 | 3199億3517万 | +2.28% | 20.9 | 3.06 |
| 02/04 | 11,120 | 11,370 | 10,920 | 11,350 | +2.99% | 208,800 | 3381億653万 | +8.7% | 22.09 | 3.24 |
| 02/03 | 10,670 | 11,100 | 10,610 | 11,020 | +6.27% | 218,300 | 3282億7612万 | +6.35% | 21.45 | 3.14 |
| 02/02 | 10,430 | 10,840 | 10,310 | 10,370 | -0.58% | 153,800 | 3089億1319万 | +0.69% | 20.18 | 2.96 |
| 01/30 | 10,760 | 10,880 | 10,350 | 10,430 | -3.69% | 235,000 | 3107億54万 | +1.67% | 20.3 | 2.98 |
| 01/29 | 10,850 | 10,900 | 10,620 | 10,830 | +1.03% | 126,500 | 3226億1619万 | +6.01% | 21.08 | 3.09 |
| 01/28 | 10,620 | 10,900 | 10,570 | 10,720 | +1.13% | 247,700 | 3193億3938万 | +5.51% | 20.86 | 3.06 |
| 01/27 | 10,600 | 10,630 | 10,380 | 10,600 | +0.76% | 92,800 | 3157億6469万 | +5.09% | 20.63 | 3.02 |
| 01/26 | 10,600 | 10,730 | 10,360 | 10,520 | -2.32% | 105,200 | 3133億8156万 | +4.93% | 20.47 | 3 |
| 01/23 | 11,000 | 11,100 | 10,710 | 10,770 | -2.62% | 139,700 | 3208億2884万 | +8.07% | 20.96 | 3.07 |
| 01/22 | 11,130 | 11,210 | 10,840 | 11,060 | -0.63% | 137,600 | 3294億6768万 | +11.63% | 21.52 | 3.16 |
| 01/21 | 10,550 | 11,230 | 10,550 | 11,130 | +2.58% | 181,400 | 3315億5292万 | +13.03% | 21.66 | 3.18 |
| 01/20 | 11,130 | 11,260 | 10,820 | 10,850 | -2.69% | 161,700 | 3232億1197万 | +11.09% | 21.12 | 3.1 |
| 01/19 | 11,150 | 11,440 | 11,030 | 11,150 | +0.27% | 157,400 | 3321億4871万 | +14.77% | 21.7 | 3.18 |
| 01/16 | 10,830 | 11,140 | 10,720 | 11,120 | +2.87% | 234,500 | 3312億5503万 | +15.15% | 21.64 | 3.17 |
| 01/15 | 10,590 | 10,810 | 10,540 | 10,810 | +2.08% | 163,000 | 3220億2040万 | +12.58% | 21.04 | 3.08 |
| 01/14 | 10,660 | 10,750 | 10,500 | 10,590 | -2.31% | 247,400 | 3154億6680万 | +10.9% | 20.61 | 3.02 |
| 01/13 | 10,610 | 10,850 | 10,180 | 10,840 | +11.64% | 375,100 | 3229億1408万 | +14.13% | 21.1 | 3.09 |
| 01/09 | 9,850 | 9,960 | 9,640 | 9,710 | -1.82% | 117,600 | 2892億5237万 | +3.31% | 18.9 | 2.77 |
| 01/08 | 9,820 | 10,170 | 9,810 | 9,890 | +0.1% | 164,300 | 2946億1441万 | +5.85% | 19.25 | 2.82 |
| 01/07 | 9,810 | 9,990 | 9,700 | 9,880 | -0.2% | 131,000 | 2943億1652万 | +6.35% | 19.23 | 2.82 |
| 01/06 | 9,840 | 9,940 | 9,760 | 9,900 | +0.81% | 169,300 | 2949億1230万 | +7.12% | 19.27 | 2.82 |
| 01/05 | 9,270 | 9,900 | 9,250 | 9,820 | +8.27% | 254,200 | 2925億2917万 | +6.82% | 19.11 | 2.8 |
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 | |
| 2010年 3月期 | 1,395 279 9/11 | 845 169 12/21 | 969,800 4,849,000 8/28 | - | - | 324億7014万 3/31 |
| 2011年 3月期 | 1,595 319 1/11 | 715 143 3/15 | 7,687,600 38,438,000 1/6 | 475億1364万 | 212億9922万 | 375億3429万 3/31 |
| 2012年 3月期 | 1,415 283 6/17 | 765 153 12/27 | 2,593,800 12,969,000 4/26 | 421億5160万 | 227億8867万 | 268億1020万 3/30 |
| 2013年 3月期 | 980 196 1/7 | 655 131 10/31 131 10/30 | 576,000 2,880,000 4/26 | 291億9333万 | 195億1187万 | 241億2918万 3/29 |
| 2014年 3月期 | 1,045 209 5/22 | 730 146 9/2 | 1,854,200 9,271,000 12/3 | 311億2963万 | 217億4605万 | 240億9167万 3/31 |
| 2015年 3月期 | 1,450 290 3/2 | 725 145 10/21 | 8,418,600 42,093,000 3/2 | 431億9422万 | 215億9711万 | 316億7327万 3/31 |
| 2016年 3月期 | 1,310 262 6/16 262 6/15 | 680 136 2/12 | 952,400 4,762,000 5/12 | 390億2375万 | 202億5660万 | 227億4974万 3/31 |
| 2017年 3月期 | 1,665 333 3/13 | 685 137 4/8 | 698,200 3,491,000 10/25 | 495億9888万 | 204億554万 | 483億2231万 3/31 |
| 2018年 3月期 | 2,590 518 1/26 | 1,360 272 4/17 272 4/13 | 1,747,000 8,735,000 11/7 | 771億5382万 | 405億1320万 | 541億1763万 3/30 |
| 2019年 3月期 | 2,430 486 5/22 | 1,135 12/25 | 1,165,000 5,825,000 5/11 | 723億8756万 | 338億1065万 | 402億35万 3/29 |
| 2020年 3月期 | 1,626 4/15 | 793 3/13 | 432,800 5/14 | 484億3711万 | 236億2277万 | 284億2153万 3/31 |
| 2021年 3月期 | 1,574 1/14 | 831 4/6 | 501,700 11/5 | 468億8807万 | 247億5476万 | 387億7480万 3/31 |
| 2022年 3月期 | 1,572 4/26 | 1,120 8/20 | 1,059,600 10/22 | 468億2849万 | 333億6381万 | 375億4664万 3/31 |
| 2023年 3月期 | 1,804 3/9 3/8 | 1,217 4/27 | 480,200 11/8 | 537億3957万 | 362億5336万 | 444億3566万 3/31 |
| 2024年 3月期 | 3,245 3/29 | 1,490 8/23 8/22 | 547,900 11/7 | 966億6570万 | 443億8579万 | 913億5023万 3/29 |
| 2025年 3月期 | 7,340 1/30 | 2,327 8/5 | 1,104,600 3/6 | 2186億5215万 | 693億1928万 | 1687億945万 3/31 |
| 2026年 3月期 | 13,350 3/2 | 4,260 4/7 | 818,600 8/8 | 3976億8477万 | 1269億165万 | 2925億9737万 3/31 |
| 最新 | 14,010 2026/6/3 | 204,200 | 4173億4559万 | |||
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。
