エル・ティー・エス（6560）の時価総額の推移
- 2017年12月29日
- 94億9914万
- 2018年12月28日
- 55億2407万
- 2019年12月30日
- 57億2754万
- 2020年12月30日
- 170億7597万
- 2021年12月30日
- 117億7487万
- 2022年12月30日
- 126億9493万
- 2023年12月29日
- 130億3710万
- 2024年12月30日
- 107億6840万
- 2025年12月30日
- 93億8745万
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 | 1,696 | 1,718 | 1,690 | 1,718 | +1.48% | 5,100 | 81億1769万 | -0.12% | 7.2 | 1.54 |
| 05/28 | 1,654 | 1,698 | 1,653 | 1,693 | +1.32% | 6,900 | 79億9956万 | -1.8% | 7.1 | 1.52 |
| 05/27 | 1,664 | 1,689 | 1,652 | 1,671 | +0.06% | 8,800 | 78億9561万 | -3.24% | 7.01 | 1.5 |
| 05/26 | 1,684 | 1,689 | 1,670 | 1,670 | 0% | 4,900 | 78億9089万 | -3.58% | 7 | 1.5 |
| 05/25 | 1,773 | 1,773 | 1,664 | 1,670 | -3.64% | 22,200 | 78億9089万 | -3.75% | 7 | 1.5 |
| 05/22 | 1,770 | 1,770 | 1,732 | 1,733 | -1.03% | 3,200 | 81億8857万 | -0.23% | 7.27 | 1.55 |
| 05/21 | 1,751 | 1,769 | 1,727 | 1,751 | 0% | 6,700 | 82億7362万 | +0.86% | 7.34 | 1.57 |
| 05/20 | 1,752 | 1,763 | 1,710 | 1,751 | -0.85% | 8,200 | 82億7362万 | +1.04% | 7.34 | 1.57 |
| 05/19 | 1,733 | 1,799 | 1,718 | 1,766 | +2.38% | 10,100 | 83億4450万 | +2.02% | 7.41 | 1.58 |
| 05/18 | 1,701 | 1,742 | 1,666 | 1,725 | -0.12% | 13,800 | 81億5077万 | -0.23% | 7.23 | 1.55 |
| 05/15 | 1,746 | 1,754 | 1,681 | 1,727 | +1.23% | 13,800 | 81億6022万 | -0.06% | 7.24 | 1.55 |
| 05/14 | 1,719 | 1,759 | 1,706 | 1,706 | -0.7% | 8,500 | 80億6099万 | -1.16% | 7.15 | 1.53 |
| 05/13 | 1,706 | 1,725 | 1,706 | 1,718 | +0.47% | 3,500 | 81億1769万 | -0.23% | 7.2 | 1.54 |
| 05/12 | 1,722 | 1,724 | 1,707 | 1,710 | +0.23% | 3,200 | 80億7989万 | -0.58% | 7.17 | 1.53 |
| 05/11 | 1,737 | 1,737 | 1,706 | 1,706 | -0.87% | 2,900 | 80億6099万 | -0.7% | 7.15 | 1.53 |
| 05/08 | 1,719 | 1,745 | 1,710 | 1,721 | +1.18% | 6,700 | 81億3187万 | +0.35% | 7.22 | 1.54 |
| 05/07 | 1,710 | 1,723 | 1,701 | 1,701 | -0.53% | 7,700 | 80億3736万 | -0.58% | 7.13 | 1.53 |
| 05/01 | 1,712 | 1,717 | 1,710 | 1,710 | -0.52% | 1,700 | 80億7989万 | -0.06% | 7.17 | 1.53 |
| 04/30 | 1,704 | 1,719 | 1,693 | 1,719 | +0.88% | 5,400 | 81億2242万 | +0.53% | 7.21 | 1.54 |
| 04/28 | 1,732 | 1,732 | 1,701 | 1,704 | +0.71% | 5,000 | 80億5154万 | -0.35% | 7.15 | 1.53 |
| 04/27 | 1,775 | 1,775 | 1,685 | 1,692 | -2.65% | 10,300 | 79億9484万 | -0.94% | 7.1 | 1.52 |
| 04/24 | 1,762 | 1,768 | 1,730 | 1,738 | +0.93% | 8,100 | 82億1219万 | +2% | 7.29 | 1.56 |
| 04/23 | 1,785 | 1,785 | 1,722 | 1,722 | -3.53% | 14,500 | 81億3659万 | +1.29% | 7.22 | 1.54 |
| 04/22 | 1,800 | 1,814 | 1,785 | 1,785 | -0.61% | 8,900 | 84億3427万 | +5.06% | 7.49 | 1.6 |
| 04/21 | 1,832 | 1,832 | 1,788 | 1,796 | -1.05% | 10,300 | 84億8625万 | +6.02% | 7.53 | 1.61 |
| 04/20 | 1,780 | 1,830 | 1,780 | 1,815 | +2.25% | 15,300 | 85億7602万 | +7.52% | 7.61 | 1.63 |
| 04/17 | 1,781 | 1,785 | 1,765 | 1,775 | -0.34% | 2,600 | 83億8702万 | +5.53% | 7.44 | 1.59 |
| 04/16 | 1,770 | 1,784 | 1,763 | 1,781 | +2.12% | 5,500 | 84億1537万 | +6.14% | 7.47 | 1.6 |
| 04/15 | 1,742 | 1,767 | 1,727 | 1,744 | +1.1% | 10,000 | 82億4054万 | +4.12% | 7.31 | 1.56 |
| 04/14 | 1,702 | 1,735 | 1,702 | 1,725 | +1.41% | 3,800 | 81億5077万 | +3.11% | 7.23 | 1.55 |
| 04/13 | 1,700 | 1,720 | 1,686 | 1,701 | +1.19% | 3,500 | 80億3736万 | +1.92% | 7.13 | 1.53 |
| 04/10 | 1,700 | 1,700 | 1,678 | 1,681 | -1.12% | 3,900 | 79億4286万 | +0.72% | 7.05 | 1.51 |
| 04/09 | 1,717 | 1,717 | 1,676 | 1,700 | -1.39% | 16,400 | 80億3264万 | +1.8% | 7.13 | 1.53 |
| 04/08 | 1,693 | 1,741 | 1,687 | 1,724 | +2.13% | 14,600 | 81億4604万 | +3.42% | 7.23 | 1.55 |
| 04/07 | 1,671 | 1,700 | 1,671 | 1,688 | +0.36% | 10,200 | 79億7594万 | +1.38% | 7.08 | 1.51 |
| 04/06 | 1,621 | 1,689 | 1,620 | 1,682 | +4.21% | 14,700 | 79億4759万 | +0.84% | 7.05 | 1.51 |
| 04/03 | 1,656 | 1,689 | 1,602 | 1,614 | -2.48% | 39,000 | 76億2628万 | -3.35% | 6.77 | 1.45 |
| 04/02 | 1,681 | 1,688 | 1,654 | 1,655 | -0.78% | 8,100 | 78億2001万 | -1.19% | 6.94 | 1.48 |
| 04/01 | 1,643 | 1,685 | 1,643 | 1,668 | +2.21% | 7,500 | 78億8144万 | -0.48% | 6.99 | 1.5 |
| 03/31 | 1,622 | 1,666 | 1,611 | 1,632 | +0.62% | 6,500 | 77億1133万 | -2.57% | 6.84 | 1.46 |
| 03/30 | 1,681 | 1,681 | 1,622 | 1,622 | -4.31% | 14,300 | 76億6408万 | -3.22% | 6.8 | 1.46 |
| 03/27 | 1,685 | 1,717 | 1,666 | 1,695 | +0.3% | 12,900 | 80億901万 | +1.01% | 7.11 | 1.52 |
| 03/26 | 1,715 | 1,715 | 1,669 | 1,690 | -1.29% | 7,100 | 79億8539万 | +0.72% | 7.09 | 1.52 |
| 03/25 | 1,700 | 1,712 | 1,688 | 1,712 | +2.88% | 13,400 | 80億8934万 | +2.09% | 7.18 | 1.54 |
| 03/24 | 1,636 | 1,666 | 1,633 | 1,664 | +4.2% | 16,000 | 78億6254万 | -0.78% | 6.98 | 1.49 |
| 03/23 | 1,611 | 1,619 | 1,571 | 1,597 | -2.44% | 26,400 | 75億4596万 | -5.39% | 6.7 | 1.43 |
| 03/19 | 1,678 | 1,678 | 1,633 | 1,637 | -3.42% | 10,300 | 77億3496万 | -3.99% | 6.86 | 1.47 |
| 03/18 | 1,651 | 1,695 | 1,651 | 1,695 | +2.85% | 7,500 | 80億901万 | -1.51% | 7.11 | 1.52 |
| 03/17 | 1,650 | 1,677 | 1,648 | 1,648 | +0.3% | 10,500 | 77億8694万 | -4.79% | 6.91 | 1.48 |
| 03/16 | 1,668 | 1,687 | 1,643 | 1,643 | -1.79% | 14,100 | 77億6331万 | -5.74% | 6.89 | 1.47 |
| 03/13 | 1,636 | 1,691 | 1,636 | 1,673 | -0.18% | 15,000 | 79億506万 | -5% | 7.02 | 1.5 |
| 03/12 | 1,691 | 1,698 | 1,676 | 1,676 | -2.27% | 11,100 | 79億1924万 | -5.47% | 7.03 | 1.5 |
| 03/11 | 1,715 | 1,740 | 1,675 | 1,715 | +1.66% | 10,200 | 81億352万 | -4.08% | 7.19 | 1.54 |
| 03/10 | 1,660 | 1,699 | 1,641 | 1,687 | +3.43% | 12,900 | 79億7121万 | -6.33% | 7.07 | 1.51 |
| 03/09 | 1,666 | 1,666 | 1,590 | 1,631 | -4.4% | 27,300 | 77億661万 | -10.14% | 6.84 | 1.46 |
| 03/06 | 1,677 | 1,739 | 1,671 | 1,706 | +0.35% | 9,200 | 80億6099万 | -6.83% | 7.15 | 1.53 |
| 03/05 | 1,662 | 1,716 | 1,643 | 1,700 | +4.23% | 20,700 | 80億3264万 | -7.81% | 7.13 | 1.53 |
| 03/04 | 1,650 | 1,655 | 1,600 | 1,631 | -2.57% | 34,400 | 77億661万 | -12.26% | 6.84 | 1.46 |
| 03/03 | 1,726 | 1,726 | 1,674 | 1,674 | -3.9% | 25,600 | 79億979万 | -10.86% | 7.02 | 1.5 |
| 03/02 | 1,748 | 1,765 | 1,715 | 1,742 | -0.46% | 7,400 | 82億3109万 | -8.12% | 7.3 | 1.56 |
| 02/27 | 1,704 | 1,770 | 1,704 | 1,750 | +1.39% | 12,600 | 82億6889万 | -8.47% | 7.34 | 1.57 |
| 02/26 | 1,716 | 1,749 | 1,714 | 1,726 | +1.71% | 17,000 | 81億5549万 | -10.43% | 7.24 | 1.55 |
| 02/25 | 1,639 | 1,715 | 1,639 | 1,697 | +4.05% | 16,200 | 80億1846万 | -12.71% | 7.12 | 1.52 |
| 02/24 | 1,651 | 1,651 | 1,621 | 1,631 | -1.87% | 18,500 | 77億661万 | -16.96% | 6.84 | 1.46 |
| 02/20 | 1,668 | 1,704 | 1,661 | 1,662 | +0.3% | 23,200 | 78億5309万 | -16.4% | 6.97 | 1.49 |
| 02/19 | 1,690 | 1,696 | 1,635 | 1,657 | -2.3% | 30,900 | 78億2946万 | -17.56% | 6.95 | 1.49 |
| 02/18 | 1,680 | 1,698 | 1,560 | 1,696 | +0.71% | 53,600 | 80億1374万 | -16.62% | 7.11 | 1.52 |
| 02/17 | 1,700 | 1,747 | 1,682 | 1,684 | -0.71% | 33,100 | 79億5704万 | -18.05% | 7.06 | 1.51 |
| 02/16 | 1,995 | 1,995 | 1,651 | 1,696 | -13.25% | 92,500 | 80億1374万 | -18.3% | 7.11 | 1.52 |
| 02/13 | 2,017 | 2,019 | 1,955 | 1,955 | -2.93% | 12,400 | 92億3754万 | -6.77% | 8.2 | 1.75 |
| 02/12 | 2,030 | 2,041 | 2,002 | 2,014 | -0.69% | 7,900 | 95億1632万 | -4.41% | 8.45 | 1.81 |
| 02/10 | 1,945 | 2,028 | 1,945 | 2,028 | +4.32% | 9,000 | 95億8247万 | -4.11% | 8.5 | 1.82 |
| 02/09 | 1,978 | 1,978 | 1,912 | 1,944 | -0.46% | 12,100 | 91億8556万 | -8.22% | 8.15 | 1.74 |
| 02/06 | 2,094 | 2,094 | 1,944 | 1,953 | -7% | 19,000 | 92億2809万 | -8.09% | 8.19 | 1.75 |
| 02/05 | 1,980 | 2,100 | 1,980 | 2,100 | +7.14% | 10,000 | 99億2267万 | -1.64% | 8.81 | 1.88 |
| 02/04 | 2,051 | 2,051 | 1,941 | 1,960 | -4.48% | 21,900 | 92億6116万 | -8.41% | 8.22 | 1.76 |
| 02/03 | 2,037 | 2,074 | 2,037 | 2,052 | +0.1% | 6,200 | 96億9587万 | -4.69% | 8.6 | 1.84 |
| 02/02 | 2,050 | 2,093 | 2,050 | 2,050 | +0.94% | 6,400 | 96億8642万 | -5.09% | 8.6 | 1.84 |
| 01/30 | 2,072 | 2,079 | 2,029 | 2,031 | +0.25% | 7,600 | 95億9664万 | -6.32% | 8.52 | 1.82 |
| 01/29 | 2,035 | 2,064 | 2,002 | 2,026 | -0.34% | 8,100 | 95億7302万 | -6.85% | 8.5 | 1.82 |
| 01/28 | 2,071 | 2,071 | 2,028 | 2,033 | -2.35% | 6,400 | 96億609万 | -6.79% | 8.53 | 1.82 |
| 01/27 | 2,101 | 2,101 | 2,082 | 2,082 | -0.62% | 5,900 | 98億3762万 | -4.8% | 8.73 | 1.87 |
| 01/26 | 2,135 | 2,139 | 2,092 | 2,095 | -1.78% | 12,400 | 98億9905万 | -4.43% | 8.79 | 1.88 |
| 01/23 | 2,183 | 2,183 | 2,133 | 2,133 | -0.79% | 3,900 | 100億7860万 | -2.65% | 8.94 | 1.91 |
| 01/22 | 2,127 | 2,169 | 2,127 | 2,150 | +1.08% | 3,800 | 101億5893万 | -1.87% | 9.02 | 1.93 |
| 01/21 | 2,129 | 2,150 | 2,112 | 2,127 | -0.61% | 9,700 | 100億5025万 | -2.74% | 8.92 | 1.91 |
| 01/20 | 2,211 | 2,250 | 2,137 | 2,140 | -3.21% | 12,700 | 101億1168万 | -1.97% | 8.97 | 1.92 |
| 01/19 | 2,262 | 2,262 | 2,210 | 2,211 | -0.81% | 2,500 | 104億4716万 | +1.24% | 9.27 | 1.98 |
| 01/16 | 2,216 | 2,252 | 2,185 | 2,229 | +0.59% | 5,500 | 105億3221万 | +2.15% | 9.35 | 2 |
| 01/15 | 2,245 | 2,268 | 2,195 | 2,216 | -1.29% | 7,600 | 104億7078万 | +1.65% | 9.29 | 1.99 |
| 01/14 | 2,225 | 2,279 | 2,195 | 2,245 | +0.58% | 5,400 | 106億781万 | +3.03% | 9.41 | 2.01 |
| 01/13 | 2,195 | 2,245 | 2,189 | 2,232 | +1.45% | 7,700 | 105億4638万 | +2.57% | 9.36 | 2 |
| 01/09 | 2,215 | 2,250 | 2,200 | 2,200 | -0.68% | 6,300 | 103億9518万 | +1.29% | 9.23 | 1.97 |
| 01/08 | 2,200 | 2,249 | 2,161 | 2,215 | +0.68% | 10,900 | 104億6606万 | +2.03% | 9.29 | 1.99 |
| 01/07 | 2,203 | 2,220 | 2,200 | 2,200 | -0.9% | 1,900 | 103億9518万 | +1.24% | 9.23 | 1.97 |
| 01/06 | 2,127 | 2,224 | 2,127 | 2,220 | +5.56% | 9,800 | 104億8968万 | +1.98% | 9.31 | 1.99 |
| 01/05 | 2,132 | 2,142 | 2,100 | 2,103 | -1.36% | 8,700 | 99億3685万 | -3.53% | 8.82 | 1.89 |
| 2025 | ||||||||||
| 12/30 | 2,193 | 2,193 | 2,112 | 2,132 | -2.74% | 7,600 | 100億7388万 | -2.56% | 13.64 | 2.04 |
| 12/29 | 2,192 | 2,219 | 2,167 | 2,192 | -2.01% | 7,300 | 103億5738万 | -0.14% | 14.02 | 2.1 |
| 12/26 | 2,250 | 2,254 | 2,236 | 2,237 | -1.11% | 13,900 | 105億7001万 | +1.68% | 14.31 | 2.14 |
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 12月期 | 3,085 12/22 | 2,141 12/19 | 7,172,600 12/22 | 110億8132万 | 76億9047万 | 94億9914万 12/29 |
| 2018年 12月期 | 2,985 3/16 | 1,177 12/25 | 647,100 1/23 | 112億7882万 | 47億8744万 | 55億2407万 12/28 |
| 2019年 12月期 | 2,139 7/22 | 1,126 9/11 | 236,300 8/6 | 87億8316万 | 46億2425万 | 57億2754万 12/30 |
| 2020年 12月期 | 6,150 9/28 | 870 3/23 | 693,700 9/28 | 255億3049万 | 36億1145万 | 170億7597万 12/30 |
| 2021年 12月期 | 4,585 4/22 | 2,501 12/21 | 209,800 1/7 | 194億96万 | 108億4608万 | 117億7487万 12/30 |
| 2022年 12月期 | 3,995 8/4 | 1,806 2/24 | 139,400 2/14 | 174億6414万 | 78億9402万 | 126億9493万 12/30 |
| 2023年 12月期 | 4,275 9/6 | 2,321 2/15 | 233,700 2/13 | 193億322万 | 104億3376万 | 130億3710万 12/29 |
| 2024年 12月期 | 3,010 1/4 | 1,450 8/5 | 217,300 11/14 | 137億3274万 | 66億2863万 | 107億6840万 12/30 |
| 2025年 12月期 | 2,770 2/13 | 1,580 4/7 | 408,200 2/14 | 129億92万 | 73億5960万 | 93億8745万 12/30 |
| 最新 | 1,718 2026/5/29 | 5,100 | 81億1769万 | |||
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。
