日宣（6543）の時価総額の推移
- 2017年2月28日
- 50億2587万
- 2018年2月28日
- 36億1501万
- 2019年2月28日
- 25億2607万
- 2020年2月28日
- 22億3994万
- 2021年2月26日
- 25億1578万
- 2022年2月28日
- 22億1514万
- 2023年2月28日
- 21億3614万
- 2024年2月29日
- 22億6189万
- 2025年2月28日
- 24億8286万
- 2026年2月27日
- 49億9763万
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,199 | 1,200 | 1,174 | 1,192 | -0.08% | 5,600 | 49億8027万 | -1.65% | 14.04 | 1.17 |
| 04/16 | 1,192 | 1,204 | 1,192 | 1,193 | +0.08% | 5,000 | 49億8444万 | -1.73% | 14.05 | 1.18 |
| 04/15 | 1,184 | 1,213 | 1,180 | 1,192 | -6.44% | 15,000 | 49億8027万 | -1.89% | 14.04 | 1.17 |
| 04/14 | 1,285 | 1,290 | 1,255 | 1,274 | -0.86% | 8,300 | 53億2287万 | +4.77% | 15 | 1.26 |
| 04/13 | 1,268 | 1,285 | 1,266 | 1,285 | +1.82% | 4,400 | 53億6883万 | +5.85% | 15.13 | 1.27 |
| 04/10 | 1,255 | 1,262 | 1,228 | 1,262 | +0.24% | 3,200 | 52億7273万 | +4.04% | 14.86 | 1.24 |
| 04/09 | 1,248 | 1,268 | 1,231 | 1,259 | +0.88% | 2,100 | 52億6020万 | +3.79% | 14.82 | 1.24 |
| 04/08 | 1,225 | 1,250 | 1,225 | 1,248 | +1.88% | 2,600 | 52億1424万 | +2.97% | 14.69 | 1.23 |
| 04/07 | 1,225 | 1,225 | 1,205 | 1,225 | +0.99% | 1,800 | 51億1814万 | +1.07% | 14.42 | 1.21 |
| 04/06 | 1,207 | 1,213 | 1,203 | 1,213 | +0.33% | 2,300 | 50億6801万 | 0% | 14.28 | 1.2 |
| 04/03 | 1,213 | 1,213 | 1,209 | 1,209 | -0.33% | 800 | 50億5129万 | -0.49% | 14.24 | 1.19 |
| 04/02 | 1,208 | 1,216 | 1,208 | 1,213 | +0.5% | 2,900 | 50億6801万 | -0.33% | 14.28 | 1.2 |
| 04/01 | 1,200 | 1,213 | 1,200 | 1,207 | +1.34% | 2,500 | 50億4294万 | -1.15% | 14.21 | 1.19 |
| 03/31 | 1,198 | 1,205 | 1,191 | 1,191 | -0.58% | 1,200 | 49億7609万 | -2.85% | 14.02 | 1.17 |
| 03/30 | 1,196 | 1,198 | 1,185 | 1,198 | +0.84% | 2,300 | 50億533万 | -2.76% | 14.11 | 1.18 |
| 03/27 | 1,200 | 1,200 | 1,188 | 1,188 | -1.16% | 2,700 | 49億6355万 | -4.04% | 13.99 | 1.17 |
| 03/26 | 1,203 | 1,203 | 1,202 | 1,202 | -0.08% | 1,100 | 50億2205万 | -3.38% | 14.15 | 1.18 |
| 03/25 | 1,197 | 1,203 | 1,186 | 1,203 | +1.86% | 3,400 | 50億2623万 | -3.61% | 14.16 | 1.19 |
| 03/24 | 1,180 | 1,184 | 1,175 | 1,181 | +0.94% | 1,100 | 49億3431万 | -5.67% | 13.91 | 1.16 |
| 03/23 | 1,186 | 1,189 | 1,170 | 1,170 | -1.68% | 6,000 | 48億6546万 | -7% | 13.78 | 1.15 |
| 03/19 | 1,181 | 1,200 | 1,181 | 1,190 | -0.67% | 2,900 | 49億4863万 | -5.85% | 14.01 | 1.17 |
| 03/18 | 1,202 | 1,202 | 1,195 | 1,198 | +0.25% | 2,800 | 49億8190万 | -5.52% | 14.11 | 1.18 |
| 03/17 | 1,204 | 1,204 | 1,195 | 1,195 | -0.83% | 3,600 | 49億6943万 | -6.05% | 14.07 | 1.18 |
| 03/16 | 1,210 | 1,210 | 1,205 | 1,205 | -0.74% | 1,500 | 50億1101万 | -5.49% | 14.19 | 1.19 |
| 03/13 | 1,221 | 1,226 | 1,214 | 1,214 | -1.14% | 4,900 | 50億4844万 | -5.01% | 14.29 | 1.2 |
| 03/12 | 1,228 | 1,238 | 1,228 | 1,228 | +0.16% | 2,500 | 51億666万 | -4.06% | 14.46 | 1.21 |
| 03/11 | 1,221 | 1,244 | 1,216 | 1,226 | +0.41% | 4,200 | 50億9834万 | -4.29% | 14.44 | 1.21 |
| 03/10 | 1,228 | 1,240 | 1,220 | 1,221 | -0.57% | 3,500 | 50億7755万 | -4.83% | 14.38 | 1.2 |
| 03/09 | 1,236 | 1,243 | 1,220 | 1,228 | -2.46% | 6,600 | 51億666万 | -4.36% | 14.46 | 1.21 |
| 03/06 | 1,254 | 1,272 | 1,244 | 1,259 | +0.88% | 1,900 | 52億3557万 | -2.1% | 14.82 | 1.24 |
| 03/05 | 1,239 | 1,259 | 1,239 | 1,248 | +1.05% | 2,900 | 51億8983万 | -2.95% | 14.69 | 1.23 |
| 03/04 | 1,242 | 1,257 | 1,232 | 1,235 | -0.8% | 4,800 | 51億3577万 | -4.04% | 14.54 | 1.22 |
| 03/03 | 1,265 | 1,288 | 1,245 | 1,245 | -1.43% | 3,100 | 51億7735万 | -3.41% | 14.66 | 1.23 |
| 03/02 | 1,256 | 1,266 | 1,240 | 1,263 | -0.32% | 8,700 | 52億5221万 | -2.09% | 14.87 | 1.24 |
| 02/27 | 1,253 | 1,283 | 1,252 | 1,267 | +1.69% | 5,200 | 52億6884万 | -1.86% | 7.51 | 1.24 |
| 02/26 | 1,257 | 1,268 | 1,235 | 1,246 | -4.52% | 18,700 | 51億8151万 | -3.49% | 7.38 | 1.22 |
| 02/25 | 1,332 | 1,332 | 1,290 | 1,305 | -2.54% | 20,700 | 54億2686万 | +0.85% | 7.73 | 1.28 |
| 02/24 | 1,350 | 1,350 | 1,325 | 1,339 | -0.81% | 13,200 | 55億6825万 | +3.48% | 7.93 | 1.31 |
| 02/20 | 1,345 | 1,355 | 1,330 | 1,350 | +0.07% | 4,000 | 56億1400万 | +4.33% | 8 | 1.32 |
| 02/19 | 1,316 | 1,349 | 1,316 | 1,349 | +1.43% | 5,500 | 56億984万 | +4.25% | 7.99 | 1.32 |
| 02/18 | 1,316 | 1,339 | 1,316 | 1,330 | +2.15% | 4,400 | 55億3083万 | +2.86% | 7.88 | 1.3 |
| 02/17 | 1,314 | 1,328 | 1,300 | 1,302 | -0.99% | 6,700 | 54億1439万 | +0.85% | 7.71 | 1.28 |
| 02/16 | 1,316 | 1,327 | 1,300 | 1,315 | +0.31% | 9,800 | 54億6845万 | +1.94% | 7.79 | 1.29 |
| 02/13 | 1,329 | 1,335 | 1,311 | 1,311 | -1.35% | 5,700 | 54億5181万 | +1.71% | 7.77 | 1.29 |
| 02/12 | 1,317 | 1,342 | 1,305 | 1,329 | +2.7% | 9,700 | 55億2667万 | +3.18% | 7.87 | 1.3 |
| 02/10 | 1,285 | 1,294 | 1,284 | 1,294 | +0.7% | 5,200 | 53億8112万 | +0.78% | 7.67 | 1.27 |
| 02/09 | 1,281 | 1,286 | 1,280 | 1,285 | +0.39% | 4,900 | 53億4369万 | +0.23% | 7.61 | 1.26 |
| 02/06 | 1,276 | 1,280 | 1,273 | 1,280 | +0.71% | 2,700 | 53億2290万 | -0.16% | 7.58 | 1.25 |
| 02/05 | 1,277 | 1,278 | 1,271 | 1,271 | +0.32% | 2,400 | 52億8547万 | -0.86% | 7.53 | 1.25 |
| 02/04 | 1,271 | 1,278 | 1,265 | 1,267 | -0.31% | 5,600 | 52億6884万 | -1.09% | 7.51 | 1.24 |
| 02/03 | 1,265 | 1,272 | 1,265 | 1,271 | +0.95% | 3,900 | 52億8547万 | -0.63% | 7.53 | 1.25 |
| 02/02 | 1,262 | 1,269 | 1,259 | 1,259 | -0.24% | 5,600 | 52億3557万 | -1.33% | 7.46 | 1.23 |
| 01/30 | 1,255 | 1,269 | 1,254 | 1,262 | +0.16% | 3,100 | 52億4805万 | -1.02% | 7.48 | 1.24 |
| 01/29 | 1,266 | 1,270 | 1,250 | 1,260 | -0.47% | 4,700 | 52億3973万 | -1.1% | 7.47 | 1.24 |
| 01/28 | 1,283 | 1,283 | 1,261 | 1,266 | -0.78% | 6,200 | 52億6468万 | -0.47% | 7.5 | 1.24 |
| 01/27 | 1,290 | 1,292 | 1,276 | 1,276 | -0.55% | 5,500 | 53億627万 | +0.47% | 7.56 | 1.25 |
| 01/26 | 1,287 | 1,294 | 1,282 | 1,283 | +0.39% | 3,800 | 53億3538万 | +1.18% | 7.6 | 1.26 |
| 01/23 | 1,274 | 1,280 | 1,273 | 1,278 | +0.31% | 3,200 | 53億1458万 | +1.03% | 7.57 | 1.25 |
| 01/22 | 1,280 | 1,300 | 1,273 | 1,274 | -0.7% | 6,500 | 52億9795万 | +0.95% | 7.55 | 1.25 |
| 01/21 | 1,290 | 1,290 | 1,272 | 1,283 | -1.23% | 7,100 | 52億5973万 | +1.99% | 7.49 | 1.24 |
| 01/20 | 1,329 | 1,329 | 1,299 | 1,299 | -2.26% | 9,200 | 53億2532万 | +3.51% | 7.58 | 1.25 |
| 01/19 | 1,328 | 1,330 | 1,318 | 1,329 | 0% | 12,400 | 54億4831万 | +6.15% | 7.76 | 1.28 |
| 01/16 | 1,356 | 1,356 | 1,328 | 1,329 | -1.92% | 6,600 | 54億4831万 | +6.49% | 7.76 | 1.28 |
| 01/15 | 1,377 | 1,381 | 1,325 | 1,355 | +2.89% | 15,200 | 55億5490万 | +9.01% | 7.91 | 1.31 |
| 01/14 | 1,285 | 1,317 | 1,280 | 1,317 | +2.57% | 8,700 | 53億9912万 | +6.38% | 7.69 | 1.27 |
| 01/13 | 1,288 | 1,292 | 1,278 | 1,284 | 0% | 6,000 | 52億6383万 | +3.97% | 7.49 | 1.24 |
| 01/09 | 1,277 | 1,285 | 1,277 | 1,284 | +0.78% | 3,300 | 52億6383万 | +4.05% | 7.49 | 1.24 |
| 01/08 | 1,284 | 1,285 | 1,264 | 1,274 | -0.7% | 7,300 | 52億2283万 | +3.33% | 7.43 | 1.23 |
| 01/07 | 1,245 | 1,284 | 1,241 | 1,283 | +3.47% | 6,300 | 52億5973万 | +4.14% | 7.49 | 1.24 |
| 01/06 | 1,257 | 1,288 | 1,240 | 1,240 | -0.72% | 6,400 | 50億8345万 | +0.81% | 7.24 | 1.2 |
| 01/05 | 1,293 | 1,299 | 1,245 | 1,249 | -2.95% | 8,500 | 51億2035万 | +1.54% | 7.29 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 1,275 | 1,290 | 1,261 | 1,287 | +1.02% | 3,500 | 52億7613万 | +4.63% | 7.51 | 1.24 |
| 12/29 | 1,250 | 1,274 | 1,238 | 1,274 | +3.07% | 6,400 | 52億2283万 | +3.75% | 7.43 | 1.23 |
| 12/26 | 1,213 | 1,236 | 1,213 | 1,236 | +2.06% | 8,900 | 50億6705万 | +0.98% | 7.21 | 1.19 |
| 12/25 | 1,234 | 1,234 | 1,211 | 1,211 | -0.08% | 6,800 | 49億6456万 | -0.9% | 7.07 | 1.17 |
| 12/24 | 1,230 | 1,230 | 1,212 | 1,212 | -1.62% | 5,100 | 49億6866万 | -0.66% | 7.07 | 1.17 |
| 12/23 | 1,223 | 1,232 | 1,222 | 1,232 | +0.74% | 2,300 | 50億5065万 | +1.15% | 7.19 | 1.19 |
| 12/22 | 1,228 | 1,238 | 1,223 | 1,223 | -0.16% | 2,600 | 49億7770万 | +0.58% | 7.08 | 1.17 |
| 12/19 | 1,230 | 1,235 | 1,224 | 1,225 | +0.82% | 3,900 | 49億8584万 | +0.99% | 7.09 | 1.17 |
| 12/18 | 1,222 | 1,224 | 1,201 | 1,215 | 0% | 2,000 | 49億4514万 | +0.33% | 7.04 | 1.16 |
| 12/17 | 1,211 | 1,220 | 1,203 | 1,215 | -0.41% | 1,200 | 49億4514万 | +0.5% | 7.04 | 1.16 |
| 12/16 | 1,197 | 1,220 | 1,194 | 1,220 | +2.09% | 1,800 | 49億6549万 | +1.08% | 7.07 | 1.17 |
| 12/15 | 1,194 | 1,227 | 1,182 | 1,195 | +1.96% | 24,700 | 48億6374万 | -0.75% | 6.92 | 1.15 |
| 12/12 | 1,214 | 1,214 | 1,172 | 1,172 | -3.46% | 8,400 | 47億7013万 | -2.58% | 6.79 | 1.12 |
| 12/11 | 1,227 | 1,227 | 1,207 | 1,214 | -1.06% | 1,200 | 49億4107万 | +1% | 7.03 | 1.16 |
| 12/10 | 1,226 | 1,227 | 1,215 | 1,227 | +0.57% | 1,800 | 49億9398万 | +2.34% | 7.11 | 1.18 |
| 12/09 | 1,220 | 1,220 | 1,215 | 1,220 | +0.66% | 1,300 | 49億6549万 | +2.09% | 7.07 | 1.17 |
| 12/08 | 1,233 | 1,233 | 1,212 | 1,212 | -1.7% | 3,500 | 49億3293万 | +1.68% | 7.02 | 1.16 |
| 12/05 | 1,249 | 1,249 | 1,233 | 1,233 | -0.56% | 1,600 | 50億1840万 | +3.7% | 7.14 | 1.18 |
| 12/04 | 1,252 | 1,252 | 1,235 | 1,240 | -0.96% | 1,700 | 50億4689万 | +4.55% | 7.18 | 1.19 |
| 12/03 | 1,268 | 1,268 | 1,252 | 1,252 | -0.08% | 2,100 | 50億9574万 | +5.74% | 7.25 | 1.2 |
| 12/02 | 1,266 | 1,271 | 1,253 | 1,253 | -0.08% | 2,500 | 50億9981万 | +6.1% | 7.26 | 1.2 |
| 12/01 | 1,249 | 1,254 | 1,247 | 1,254 | +0.72% | 3,100 | 51億388万 | +6.36% | 7.26 | 1.2 |
| 11/28 | 1,245 | 1,251 | 1,242 | 1,245 | +0.16% | 4,000 | 50億6724万 | +5.87% | 7.21 | 1.2 |
| 11/27 | 1,244 | 1,251 | 1,238 | 1,243 | +0.32% | 5,100 | 50億5910万 | +5.88% | 7.2 | 1.2 |
| 11/26 | 1,236 | 1,239 | 1,228 | 1,239 | +0.24% | 2,500 | 50億4282万 | +5.81% | 7.18 | 1.2 |
| 11/25 | 1,198 | 1,239 | 1,189 | 1,236 | +4.57% | 6,800 | 50億3061万 | +5.73% | 7.16 | 1.19 |
| 11/21 | 1,174 | 1,192 | 1,170 | 1,182 | +0.6% | 5,500 | 48億1083万 | +1.46% | 6.85 | 1.14 |
| 11/20 | 1,177 | 1,178 | 1,171 | 1,175 | -0.17% | 1,200 | 47億8234万 | +1.03% | 6.8 | 1.14 |
| 11/19 | 1,175 | 1,180 | 1,164 | 1,177 | +1.29% | 3,500 | 47億9048万 | +1.12% | 6.82 | 1.14 |
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 2月期 | 1,515 3,030 2/16 | 1,271 2,542 2/24 | 1,818,400 909,200 2/16 | 57億5700万 | 48億2980万 | 50億2587万 2/28 |
| 2018年 2月期 | 1,344 2,688 3/13 | 900 1,801 2/15 1,800 2/9 | 102,200 51,100 7/21 | 52億1821万 | 35億564万 | 36億1501万 2/28 |
| 2019年 2月期 | 940 1,880 3/1 | 599 1,198 12/27 | 57,200 28,600 6/6 | 36億6581万 | 23億3693万 | 25億2607万 2/28 |
| 2020年 2月期 | 983 1,966 7/10 | 560 1,120 2/28 | 485,200 242,600 7/10 | 38億3625万 | 21億9016万 | 22億3994万 2/28 |
| 2021年 2月期 | 708 1,416 10/16 | 347 693 3/19 | 50,800 25,400 1/26 | 28億3525万 | 13億5516万 | 25億1578万 2/26 |
| 2022年 2月期 | 659 1,316 10/13 1,316 10/4 他2件 | 585 1,170 4/23 | 33,400 16,700 12/1 | 26億5871万 | 23億4269万 | 22億1514万 2/28 |
| 2023年 2月期 | 732 1,463 7/14 | 536 1/16 | 388,300 9/1 | 29億5569万 | 21億6576万 | 21億3614万 2/28 |
| 2024年 2月期 | 655 1/30 | 551 4/5 | 47,900 3/20 | 26億6590万 | 22億4261万 | 22億6189万 2/29 |
| 2025年 2月期 | 740 7/17 7/16 他2件 | 585 3/1 | 61,400 7/11 | 30億1185万 | 23億8099万 | 24億8286万 2/28 |
| 2026年 2月期 | 1,422 8/25 | 611 4/9 | 390,300 7/17 | 57億8765万 | 24億8681万 | 49億9763万 2/27 |
| 最新 | 1,192 2026/4/17 | 5,600 | 49億8027万 | |||
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。
