ディスラプターズ（6538）の時価総額の推移
- 2017年3月31日
- 86億3690万
- 2018年3月30日
- 271億960万
- 2019年3月29日
- 188億6469万
- 2020年3月31日
- 56億5289万
- 2021年3月31日
- 147億9828万
- 2022年3月31日
- 129億3604万
- 2023年3月31日
- 66億9823万
- 2024年3月29日
- 40億867万
- 2025年3月31日
- 30億7056万
- 2026年3月31日
- 48億7196万
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 243 | 243 | 236 | 239 | -0.42% | 113,300 | 50億1813万 | -2.85% | 8.11 | 1.79 |
| 08/17 | 245 | 250 | 235 | 240 | -10.78% | 356,800 | 50億3913万 | -2.44% | 8.14 | 1.79 |
| 08/14 | 262 | 281 | 261 | 269 | +1.89% | 229,400 | 56億4803万 | +9.35% | 9.12 | 2.01 |
| 08/13 | 264 | 264 | 259 | 264 | +0.76% | 22,400 | 55億4304万 | +8.2% | 8.95 | 1.97 |
| 08/12 | 263 | 265 | 255 | 262 | +1.16% | 33,900 | 55億105万 | +7.82% | 8.89 | 1.96 |
| 08/10 | 253 | 263 | 252 | 259 | +2.37% | 24,800 | 54億3806万 | +7.02% | 8.78 | 1.94 |
| 08/07 | 250 | 253 | 246 | 253 | +0.8% | 12,200 | 53億1208万 | +4.55% | 8.58 | 1.89 |
| 08/06 | 243 | 251 | 241 | 251 | -3.09% | 36,000 | 52億7009万 | +4.15% | 8.51 | 1.88 |
| 08/05 | 248 | 260 | 246 | 259 | +5.28% | 59,900 | 54億3806万 | +7.92% | 8.78 | 1.94 |
| 08/04 | 243 | 247 | 239 | 246 | +1.23% | 20,600 | 51億6511万 | +2.93% | 8.34 | 1.84 |
| 08/03 | 238 | 245 | 238 | 243 | +2.1% | 17,300 | 51億212万 | +2.1% | 8.24 | 1.82 |
| 07/31 | 240 | 244 | 236 | 238 | 0% | 8,800 | 49億9714万 | 0% | 8.07 | 1.78 |
| 07/30 | 236 | 241 | 236 | 238 | -0.42% | 12,900 | 49億9714万 | +0.42% | 8.07 | 1.78 |
| 07/29 | 243 | 244 | 238 | 239 | 0% | 13,500 | 50億1813万 | +1.27% | 8.11 | 1.79 |
| 07/28 | 239 | 239 | 238 | 239 | 0% | 6,300 | 50億1813万 | +1.27% | 8.11 | 1.79 |
| 07/27 | 238 | 240 | 238 | 239 | +0.42% | 2,000 | 50億1813万 | +1.7% | 8.11 | 1.79 |
| 07/24 | 240 | 240 | 237 | 238 | 0% | 10,300 | 49億9714万 | +1.71% | 8.07 | 1.78 |
| 07/23 | 237 | 241 | 235 | 238 | -1.65% | 22,000 | 49億9714万 | +1.71% | 8.07 | 1.78 |
| 07/22 | 245 | 245 | 238 | 242 | 0% | 27,600 | 50億8112万 | +3.42% | 8.21 | 1.81 |
| 07/21 | 238 | 243 | 237 | 242 | +3.42% | 13,800 | 50億8112万 | +3.86% | 8.21 | 1.81 |
| 07/17 | 240 | 240 | 233 | 234 | -3.31% | 27,400 | 49億1315万 | +0.86% | 7.94 | 1.75 |
| 07/16 | 241 | 243 | 241 | 242 | 0% | 1,400 | 50億8112万 | +4.76% | 8.21 | 1.81 |
| 07/15 | 245 | 247 | 242 | 242 | -0.82% | 12,900 | 50億8112万 | +5.22% | 8.21 | 1.81 |
| 07/14 | 243 | 244 | 239 | 244 | +1.24% | 8,500 | 51億2312万 | +6.55% | 8.28 | 1.82 |
| 07/13 | 241 | 245 | 240 | 241 | +0.84% | 7,600 | 50億6013万 | +5.7% | 8.17 | 1.8 |
| 07/10 | 243 | 243 | 236 | 239 | -0.42% | 6,500 | 50億1813万 | +4.82% | 8.11 | 1.79 |
| 07/09 | 239 | 240 | 239 | 240 | +1.27% | 7,000 | 50億3913万 | +5.26% | 8.14 | 1.79 |
| 07/08 | 240 | 240 | 237 | 237 | -0.42% | 9,100 | 49億7614万 | +4.41% | 8.04 | 1.77 |
| 07/07 | 238 | 245 | 237 | 238 | -0.83% | 23,600 | 49億9714万 | +4.85% | 8.07 | 1.78 |
| 07/06 | 239 | 242 | 237 | 240 | +1.27% | 16,800 | 50億3913万 | +5.73% | 8.14 | 1.79 |
| 07/03 | 233 | 240 | 233 | 237 | +1.72% | 16,400 | 49億7614万 | +4.41% | 8.04 | 1.77 |
| 07/02 | 234 | 236 | 230 | 233 | +0.43% | 21,100 | 48億9216万 | +2.19% | 7.9 | 1.74 |
| 07/01 | 229 | 233 | 226 | 232 | 0% | 26,400 | 48億7116万 | +1.31% | 7.87 | 1.73 |
| 06/30 | 236 | 248 | 224 | 232 | +1.75% | 84,300 | 48億7116万 | +1.31% | 7.87 | 1.73 |
| 06/29 | 226 | 231 | 226 | 228 | +0.88% | 7,000 | 47億8717万 | -0.87% | 7.73 | 1.7 |
| 06/26 | 228 | 229 | 223 | 226 | +0.44% | 10,100 | 47億4518万 | -1.74% | 7.67 | 1.69 |
| 06/25 | 223 | 227 | 220 | 225 | +0.9% | 15,700 | 47億2419万 | -2.17% | 7.63 | 1.68 |
| 06/24 | 215 | 224 | 215 | 223 | +1.36% | 9,700 | 46億8219万 | -3.04% | 7.56 | 1.67 |
| 06/23 | 225 | 225 | 219 | 220 | -1.35% | 10,300 | 46億1920万 | -4.76% | 7.46 | 1.64 |
| 06/22 | 230 | 230 | 222 | 223 | -0.89% | 23,500 | 46億8219万 | -3.46% | 7.56 | 1.67 |
| 06/19 | 230 | 230 | 223 | 225 | -2.6% | 25,400 | 47億2419万 | -3.02% | 7.63 | 1.68 |
| 06/18 | 226 | 233 | 226 | 231 | +3.59% | 30,600 | 48億5016万 | -0.43% | 7.84 | 1.73 |
| 06/17 | 222 | 231 | 216 | 223 | +0.45% | 48,500 | 46億8219万 | -3.88% | 7.56 | 1.67 |
| 06/16 | 220 | 225 | 215 | 222 | +0.45% | 45,000 | 46億6120万 | -4.72% | 7.53 | 1.66 |
| 06/15 | 214 | 239 | 214 | 221 | +5.74% | 378,800 | 46億4020万 | -5.15% | 7.5 | 1.65 |
| 06/12 | 213 | 214 | 208 | 209 | -1.42% | 54,600 | 43億8824万 | -10.68% | 7.09 | 1.56 |
| 06/11 | 224 | 224 | 211 | 212 | -5.36% | 151,400 | 44億5123万 | -9.79% | 7.19 | 1.58 |
| 06/10 | 224 | 228 | 222 | 224 | -0.88% | 41,300 | 47億319万 | -5.08% | 7.6 | 1.67 |
| 06/09 | 229 | 229 | 226 | 226 | -3.42% | 43,000 | 47億4518万 | -4.24% | 7.67 | 1.69 |
| 06/08 | 235 | 236 | 224 | 234 | -0.85% | 78,000 | 49億1315万 | -1.27% | 7.94 | 1.75 |
| 06/05 | 228 | 238 | 228 | 236 | +3.06% | 24,700 | 49億5515万 | -0.42% | 8 | 1.76 |
| 06/04 | 230 | 233 | 224 | 229 | 0% | 48,900 | 48億817万 | -3.38% | 7.77 | 1.71 |
| 06/03 | 239 | 239 | 228 | 229 | -3.38% | 48,300 | 48億817万 | -3.38% | 7.77 | 1.71 |
| 06/02 | 251 | 251 | 234 | 237 | -4.82% | 51,200 | 49億7614万 | 0% | 8.04 | 1.77 |
| 06/01 | 256 | 256 | 238 | 249 | -2.73% | 66,900 | 52億2810万 | +5.06% | 8.45 | 1.86 |
| 05/29 | 248 | 258 | 248 | 256 | +3.23% | 44,900 | 53億7507万 | +8.02% | 8.68 | 1.91 |
| 05/28 | 245 | 248 | 242 | 248 | +0.81% | 32,000 | 52億710万 | +5.08% | 8.41 | 1.85 |
| 05/27 | 250 | 264 | 241 | 246 | -1.2% | 157,200 | 51億6511万 | +4.24% | 8.34 | 1.84 |
| 05/26 | 228 | 255 | 227 | 249 | +9.69% | 257,400 | 52億2810万 | +5.51% | 8.45 | 1.86 |
| 05/25 | 229 | 230 | 225 | 227 | -0.87% | 52,400 | 47億6618万 | -3.81% | 7.7 | 1.7 |
| 05/22 | 227 | 230 | 226 | 229 | 0% | 34,500 | 48億817万 | -2.97% | 7.77 | 1.71 |
| 05/21 | 232 | 232 | 226 | 229 | -0.87% | 33,900 | 48億817万 | -3.38% | 7.77 | 1.71 |
| 05/20 | 235 | 235 | 231 | 231 | -1.7% | 25,400 | 48億5016万 | -2.53% | 7.84 | 1.73 |
| 05/19 | 234 | 238 | 233 | 235 | 0% | 29,800 | 49億3415万 | -1.26% | 7.97 | 1.76 |
| 05/18 | 247 | 253 | 229 | 235 | -0.84% | 150,700 | 49億3415万 | -1.67% | 7.97 | 1.76 |
| 05/15 | 233 | 240 | 232 | 237 | +0.42% | 42,700 | 49億7614万 | -0.84% | 8.04 | 1.77 |
| 05/14 | 237 | 239 | 234 | 236 | -0.42% | 44,200 | 49億5515万 | -1.67% | 8 | 1.76 |
| 05/13 | 232 | 237 | 232 | 237 | +2.16% | 24,700 | 49億7614万 | -1.25% | 8.04 | 1.77 |
| 05/12 | 239 | 239 | 232 | 232 | -2.52% | 49,500 | 48億7116万 | -3.33% | 7.87 | 1.73 |
| 05/11 | 240 | 241 | 238 | 238 | +0.42% | 22,300 | 49億9714万 | -1.24% | 8.07 | 1.78 |
| 05/08 | 239 | 240 | 234 | 237 | 0% | 32,000 | 49億7614万 | -1.66% | 8.04 | 1.77 |
| 05/07 | 236 | 239 | 234 | 237 | +1.72% | 32,900 | 49億7614万 | -1.66% | 8.04 | 1.77 |
| 05/01 | 233 | 234 | 230 | 233 | 0% | 61,300 | 48億9216万 | -3.32% | 7.9 | 1.74 |
| 04/30 | 238 | 238 | 233 | 233 | -1.69% | 12,900 | 48億9216万 | -3.72% | 7.9 | 1.74 |
| 04/28 | 233 | 237 | 233 | 237 | +1.72% | 18,800 | 49億7614万 | -2.47% | 8.04 | 1.77 |
| 04/27 | 233 | 237 | 232 | 233 | 0% | 40,100 | 48億9216万 | -4.51% | 7.9 | 1.74 |
| 04/24 | 234 | 236 | 232 | 233 | 0% | 33,300 | 48億9216万 | -4.51% | 7.9 | 1.74 |
| 04/23 | 241 | 241 | 232 | 233 | -2.1% | 51,300 | 48億9216万 | -4.9% | 7.9 | 1.74 |
| 04/22 | 243 | 244 | 235 | 238 | -3.25% | 34,100 | 49億9714万 | -3.64% | 8.07 | 1.78 |
| 04/21 | 242 | 249 | 242 | 246 | +1.65% | 25,100 | 51億6511万 | -0.81% | 8.34 | 1.84 |
| 04/20 | 245 | 245 | 242 | 242 | -0.82% | 6,800 | 50億8112万 | -2.81% | 8.21 | 1.81 |
| 04/17 | 243 | 249 | 242 | 244 | 0% | 18,100 | 51億2312万 | -2.4% | 8.28 | 1.82 |
| 04/16 | 241 | 245 | 240 | 244 | +1.67% | 13,000 | 51億2312万 | -3.17% | 8.28 | 1.82 |
| 04/15 | 239 | 243 | 238 | 240 | +0.42% | 17,200 | 50億3913万 | -5.14% | 8.14 | 1.79 |
| 04/14 | 239 | 241 | 237 | 239 | 0% | 11,000 | 50億1813万 | -6.27% | 8.11 | 1.79 |
| 04/13 | 247 | 247 | 237 | 239 | -3.24% | 15,500 | 50億1813万 | -6.64% | 8.11 | 1.79 |
| 04/10 | 248 | 251 | 245 | 247 | -1.2% | 26,700 | 51億8611万 | -4.26% | 8.38 | 1.85 |
| 04/09 | 253 | 253 | 248 | 250 | -1.19% | 15,000 | 52億4910万 | -3.47% | 8.48 | 1.87 |
| 04/08 | 250 | 256 | 250 | 253 | +1.61% | 19,400 | 53億1208万 | -2.32% | 8.58 | 1.89 |
| 04/07 | 246 | 251 | 245 | 249 | +2.47% | 26,100 | 52億2810万 | -4.6% | 8.45 | 1.86 |
| 04/06 | 238 | 245 | 238 | 243 | +1.67% | 30,400 | 51億212万 | -7.25% | 8.24 | 1.82 |
| 04/03 | 242 | 244 | 238 | 239 | -1.65% | 34,500 | 50億1813万 | -9.47% | 8.11 | 1.79 |
| 04/02 | 246 | 249 | 241 | 243 | -1.22% | 31,400 | 51億212万 | -8.99% | 8.24 | 1.82 |
| 04/01 | 242 | 247 | 242 | 246 | +3.36% | 31,900 | 51億6511万 | -8.21% | 8.34 | 1.84 |
| 03/31 | 245 | 245 | 237 | 238 | -2.06% | 40,400 | 49億9714万 | -11.85% | 7.16 | 1.81 |
| 03/30 | 242 | 244 | 234 | 243 | -3.19% | 93,800 | 51億212万 | -10.99% | 7.32 | 1.85 |
| 03/27 | 249 | 251 | 245 | 251 | +0.8% | 42,400 | 52億7009万 | -9.39% | 7.56 | 1.91 |
| 03/26 | 263 | 263 | 246 | 249 | -4.6% | 73,600 | 52億2810万 | -11.39% | 7.5 | 1.9 |
| 03/25 | 255 | 261 | 255 | 261 | +3.16% | 56,400 | 54億8006万 | -8.1% | 7.86 | 1.99 |
| 03/24 | 255 | 255 | 250 | 253 | +2.43% | 51,900 | 53億1208万 | -11.85% | 7.62 | 1.93 |
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 | |
| 2017年 3月期 | 518 6,210 12/14 | 368 4,415 12/27 | 10,909,200 909,100 12/14 | 321億5538万 | 228億6087万 | 86億3690万 3/31 |
| 2018年 3月期 | 1,500 3,000 3/28 | 330 1,320 4/13 | 900,400 450,200 11/21 | 313億3620万 | 68億3496万 | 271億960万 3/30 |
| 2019年 3月期 | 2,186 12/3 | 804 3/19 | 1,627,400 2/14 | 456億6991万 | 168億4154万 | 188億6469万 3/29 |
| 2020年 3月期 | 994 5/20 | 225 3/23 | 2,991,800 10/18 | 208億3940万 | 47億1744万 | 56億5289万 3/31 |
| 2021年 3月期 | 849 11/24 | 212 4/6 | 2,162,100 3/23 | 178億47万 | 44億4487万 | 147億9828万 3/31 |
| 2022年 3月期 | 1,220 11/19 | 526 5/18 | 1,203,400 6/23 | 255億8047万 | 110億2832万 | 129億3604万 3/31 |
| 2023年 3月期 | 645 4/11 | 295 12/28 | 513,100 11/11 | 135億2487万 | 61億8579万 | 66億9823万 3/31 |
| 2024年 3月期 | 353 5/11 | 169 2/15 | 1,355,400 3/21 | 74億198万 | 35億4372万 | 40億867万 3/29 |
| 2025年 3月期 | 212 7/18 | 141 12/10 | 7,392,400 12/10 | 44億4742万 | 29億6049万 | 30億7056万 3/31 |
| 2026年 3月期 | 389 12/24 12/23 | 123 4/7 | 1,815,500 8/14 | 81億6759万 | 25億8255万 | 48億7196万 3/31 |
| 最新 | 239 2026/8/18 | 113,300 | 50億1813万 | |||
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。
