QDレーザ（6613）の時価総額の推移
- 2021年3月31日
- 462億7352万
- 2022年3月31日
- 228億8326万
- 2023年3月31日
- 212億2759万
- 2024年3月29日
- 227億1258万
- 2025年3月31日
- 126億5358万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,096 | 1,225 | 1,071 | 1,171 | +1.3% | 10,874,200 | 489億6053万 | +12.49% | - | 9.8 |
| 03/26 | 1,352 | 1,380 | 1,143 | 1,156 | -16.35% | 9,585,600 | 483億3337万 | +12.67% | - | 9.67 |
| 03/25 | 1,480 | 1,515 | 1,340 | 1,382 | -0.79% | 10,809,600 | 577億8262万 | +37.24% | - | 11.56 |
| 03/24 | 1,480 | 1,520 | 1,328 | 1,393 | +7.15% | 10,931,600 | 582億4254万 | +42.14% | - | 11.65 |
| 03/23 | 1,429 | 1,510 | 1,300 | 1,300 | -15.91% | 11,264,200 | 542億9407万 | +36.99% | - | 10.88 |
| 03/19 | 1,641 | 1,707 | 1,510 | 1,546 | -10.17% | 15,979,900 | 645億6818万 | +67.5% | - | 12.94 |
| 03/18 | 1,423 | 1,721 | 1,405 | 1,721 | +18.69% | 24,986,800 | 718億7700万 | +94.24% | - | 14.4 |
| 03/17 | 1,620 | 1,708 | 1,374 | 1,450 | +0.69% | 32,272,500 | 605億5877万 | +72.21% | - | 12.13 |
| 03/16 | 1,140 | 1,440 | 1,140 | 1,440 | +26.32% | 15,285,300 | 601億4113万 | +78% | - | 12.05 |
| 03/13 | 1,159 | 1,294 | 1,086 | 1,140 | +3.64% | 28,227,500 | 476億1172万 | +47.48% | - | 9.54 |
| 03/12 | 1,100 | 1,100 | 1,100 | 1,100 | +15.79% | 341,300 | 459億4114万 | +46.86% | - | 9.2 |
| 03/11 | 900 | 980 | 876 | 950 | +8.57% | 12,595,600 | 396億7644万 | +30.49% | - | 7.95 |
| 03/10 | 866 | 895 | 800 | 875 | +7.23% | 8,776,300 | 365億4409万 | +23.24% | - | 7.32 |
| 03/09 | 794 | 837 | 754 | 816 | -5.01% | 7,072,000 | 340億7997万 | +17.75% | - | 6.83 |
| 03/06 | 979 | 992 | 858 | 859 | -8.03% | 11,169,200 | 358億7585万 | +26.88% | - | 7.19 |
| 03/05 | 897 | 960 | 862 | 934 | +15.31% | 16,879,800 | 390億820万 | +41.73% | - | 7.81 |
| 03/04 | 843 | 887 | 777 | 810 | -8.78% | 10,545,500 | 338億2938万 | +26.96% | - | 6.78 |
| 03/03 | 824 | 929 | 824 | 888 | +13.99% | 17,227,200 | 370億8703万 | +42.77% | - | 7.43 |
| 03/02 | 720 | 805 | 718 | 779 | +2.1% | 4,899,700 | 325億3468万 | +28.97% | - | 6.52 |
| 02/27 | 732 | 795 | 720 | 763 | +2.14% | 7,107,200 | 318億6644万 | +29.32% | - | 6.38 |
| 02/26 | 667 | 747 | 656 | 747 | +15.46% | 5,034,500 | 311億9821万 | +29.46% | - | 6.25 |
| 02/25 | 681 | 709 | 637 | 647 | -2.27% | 3,422,500 | 270億2174万 | +14.51% | - | 5.41 |
| 02/24 | 714 | 732 | 654 | 662 | -8.56% | 3,414,000 | 276億4821万 | +18.64% | - | 5.54 |
| 02/20 | 741 | 763 | 673 | 724 | -6.1% | 5,362,500 | 302億3762万 | +31.64% | - | 6.06 |
| 02/19 | 777 | 835 | 732 | 771 | -2.16% | 8,742,400 | 322億56万 | +42.78% | - | 6.45 |
| 02/18 | 731 | 788 | 721 | 788 | +14.53% | 2,345,800 | 329億1056万 | +50.1% | - | 6.59 |
| 02/17 | 728 | 730 | 655 | 688 | -3.78% | 8,553,400 | 287億3409万 | +35.17% | - | 5.76 |
| 02/16 | 645 | 715 | 615 | 715 | +16.26% | 7,495,000 | 298億6174万 | +44.15% | - | 5.98 |
| 02/13 | 615 | 665 | 558 | 615 | -3.15% | 5,901,100 | 256億8527万 | +27.59% | - | 5.15 |
| 02/12 | 627 | 645 | 605 | 635 | +0.63% | 3,104,000 | 265億2056万 | +34.82% | - | 5.31 |
| 02/10 | 627 | 666 | 613 | 631 | +0.64% | 4,904,300 | 263億5350万 | +37.47% | - | 5.28 |
| 02/09 | 670 | 716 | 621 | 627 | +1.29% | 13,105,600 | 261億8645万 | +40.27% | - | 5.25 |
| 02/06 | 552 | 632 | 529 | 619 | +14.21% | 11,800,300 | 258億5233万 | +42.3% | - | 5.18 |
| 02/05 | 530 | 610 | 521 | 542 | -1.45% | 7,805,200 | 226億3645万 | +28.13% | - | 4.53 |
| 02/04 | 580 | 600 | 541 | 550 | -3.51% | 10,183,400 | 229億7057万 | +32.85% | - | 4.6 |
| 02/03 | 524 | 570 | 502 | 570 | +16.33% | 4,485,700 | 238億586万 | +40.74% | - | 4.77 |
| 02/02 | 468 | 528 | 458 | 490 | +7.93% | 7,128,600 | 204億6469万 | +24.05% | - | 4.1 |
| 01/30 | 425 | 459 | 414 | 454 | +8.1% | 2,335,300 | 189億6116万 | +17.31% | - | 3.8 |
| 01/29 | 413 | 426 | 402 | 420 | +0.72% | 1,083,300 | 175億4116万 | +9.95% | - | 3.51 |
| 01/28 | 403 | 419 | 398 | 417 | +3.47% | 863,000 | 174億1586万 | +10.61% | - | 3.49 |
| 01/27 | 408 | 409 | 396 | 403 | -3.13% | 752,300 | 168億3116万 | +8.33% | - | 3.37 |
| 01/26 | 420 | 426 | 407 | 416 | -2.8% | 828,200 | 173億7410万 | +13.04% | - | 3.48 |
| 01/23 | 431 | 439 | 417 | 428 | -0.7% | 838,100 | 178億7528万 | +17.58% | - | 3.58 |
| 01/22 | 452 | 459 | 424 | 431 | -3.36% | 1,211,700 | 180億57万 | +19.72% | - | 3.61 |
| 01/21 | 430 | 474 | 423 | 446 | +1.83% | 2,220,400 | 186億2704万 | +25.28% | - | 3.73 |
| 01/20 | 468 | 469 | 438 | 438 | -5.4% | 1,170,900 | 182億9292万 | +24.79% | - | 3.66 |
| 01/19 | 464 | 476 | 444 | 463 | -0.43% | 1,819,000 | 193億3704万 | +33.43% | - | 3.87 |
| 01/16 | 481 | 505 | 451 | 465 | -1.69% | 4,329,400 | 194億2057万 | +35.57% | - | 3.89 |
| 01/15 | 401 | 485 | 398 | 473 | +16.79% | 6,287,700 | 197億5469万 | +39.94% | - | 3.96 |
| 01/14 | 396 | 410 | 385 | 405 | +2.27% | 1,324,400 | 169億1469万 | +21.62% | - | 3.39 |
| 01/13 | 372 | 404 | 369 | 396 | +11.86% | 2,658,200 | 165億3881万 | +19.64% | - | 3.31 |
| 01/09 | 360 | 367 | 347 | 354 | -1.39% | 667,300 | 147億8469万 | +7.27% | - | 2.96 |
| 01/08 | 354 | 365 | 344 | 359 | +1.99% | 952,100 | 149億9351万 | +9.12% | - | 3 |
| 01/07 | 357 | 379 | 345 | 352 | +5.07% | 4,163,000 | 147億116万 | +6.99% | - | 2.95 |
| 01/06 | 336 | 339 | 332 | 335 | +0.6% | 438,000 | 139億9116万 | +1.52% | - | 2.8 |
| 01/05 | 327 | 335 | 325 | 333 | +4.39% | 432,900 | 139億763万 | +0.3% | - | 2.79 |
| 2025 | ||||||||||
| 12/30 | 325 | 326 | 318 | 319 | -1.85% | 189,600 | 133億2293万 | -4.2% | - | 2.67 |
| 12/29 | 324 | 331 | 317 | 325 | +2.85% | 384,400 | 135億7351万 | -2.69% | - | 2.72 |
| 12/26 | 318 | 319 | 313 | 316 | +0.64% | 416,700 | 131億9763万 | -5.67% | - | 2.64 |
| 12/25 | 310 | 318 | 310 | 314 | +0.96% | 408,600 | 131億1410万 | -6.82% | - | 2.62 |
| 12/24 | 307 | 317 | 307 | 311 | +0.97% | 403,200 | 129億8881万 | -7.99% | - | 2.6 |
| 12/23 | 313 | 314 | 306 | 308 | -1.91% | 355,100 | 128億6351万 | -9.14% | - | 2.57 |
| 12/22 | 310 | 319 | 309 | 314 | +4.67% | 523,500 | 131億1410万 | -7.92% | - | 2.62 |
| 12/19 | 299 | 303 | 295 | 300 | +0.33% | 521,700 | 125億2940万 | -12.54% | - | 2.51 |
| 12/18 | 299 | 301 | 293 | 299 | -1.97% | 427,300 | 124億8763万 | -13.33% | - | 2.5 |
| 12/17 | 312 | 313 | 302 | 305 | -2.56% | 428,500 | 127億3822万 | -12.1% | - | 2.55 |
| 12/16 | 320 | 321 | 312 | 313 | -3.1% | 264,800 | 130億7234万 | -10.32% | - | 2.62 |
| 12/15 | 321 | 324 | 317 | 323 | -0.31% | 284,600 | 134億8999万 | -7.98% | - | 2.7 |
| 12/12 | 330 | 334 | 321 | 324 | -1.82% | 408,600 | 135億3175万 | -7.95% | - | 2.71 |
| 12/11 | 346 | 348 | 330 | 330 | -4.62% | 457,600 | 137億8234万 | -6.52% | - | 2.76 |
| 12/10 | 347 | 354 | 341 | 346 | -0.57% | 271,600 | 144億5057万 | -2.26% | - | 2.89 |
| 12/09 | 356 | 360 | 346 | 348 | -2.25% | 272,200 | 145億3410万 | -1.97% | - | 2.91 |
| 12/08 | 353 | 358 | 340 | 356 | +1.42% | 542,000 | 148億6822万 | 0% | - | 2.98 |
| 12/05 | 353 | 356 | 346 | 351 | -1.13% | 199,700 | 146億5940万 | -1.4% | - | 2.93 |
| 12/04 | 353 | 357 | 351 | 355 | +0.57% | 129,500 | 148億2645万 | -0.56% | - | 2.97 |
| 12/03 | 343 | 356 | 343 | 353 | +2.62% | 193,600 | 147億4293万 | -1.4% | - | 2.95 |
| 12/02 | 362 | 363 | 342 | 344 | -4.18% | 472,200 | 143億6704万 | -4.44% | - | 2.87 |
| 12/01 | 378 | 382 | 356 | 359 | -5.03% | 592,400 | 149億9351万 | -0.55% | - | 3 |
| 11/28 | 373 | 385 | 364 | 378 | +1.07% | 485,900 | 157億8704万 | +4.42% | - | 3.16 |
| 11/27 | 371 | 388 | 368 | 374 | +1.91% | 846,100 | 156億1998万 | +3.31% | - | 3.13 |
| 11/26 | 337 | 372 | 337 | 367 | +9.23% | 936,800 | 153億2763万 | +1.38% | - | 3.07 |
| 11/25 | 344 | 347 | 335 | 336 | -1.47% | 310,200 | 140億3293万 | -7.44% | - | 2.81 |
| 11/21 | 349 | 353 | 338 | 341 | -6.58% | 729,100 | 142億4175万 | -6.58% | - | 2.85 |
| 11/20 | 351 | 365 | 349 | 365 | +5.49% | 525,700 | 152億4410万 | -0.54% | - | 3.05 |
| 11/19 | 346 | 352 | 343 | 346 | +0.29% | 376,800 | 144億5057万 | -5.98% | - | 2.89 |
| 11/18 | 355 | 356 | 345 | 345 | -3.9% | 360,800 | 144億881万 | -6.25% | - | 2.88 |
| 11/17 | 348 | 367 | 348 | 359 | +2.87% | 744,000 | 149億9351万 | -2.97% | - | 3 |
| 11/14 | 351 | 362 | 347 | 349 | -1.13% | 406,300 | 145億7587万 | -5.93% | - | 2.92 |
| 11/13 | 362 | 364 | 353 | 353 | -2.49% | 271,400 | 147億4293万 | -5.11% | - | 2.95 |
| 11/12 | 358 | 362 | 354 | 362 | +2.26% | 222,100 | 151億1881万 | -3.21% | - | 3.03 |
| 11/11 | 360 | 361 | 351 | 354 | -0.84% | 252,500 | 147億8469万 | -5.6% | - | 2.96 |
| 11/10 | 353 | 357 | 350 | 357 | +2.29% | 184,400 | 149億998万 | -5.05% | - | 2.98 |
| 11/07 | 348 | 353 | 343 | 349 | -1.97% | 369,400 | 145億7587万 | -7.67% | - | 2.92 |
| 11/06 | 358 | 363 | 355 | 356 | 0% | 284,400 | 148億6822万 | -6.07% | - | 2.98 |
| 11/05 | 355 | 356 | 344 | 356 | -0.28% | 464,100 | 148億6822万 | -6.32% | - | 2.98 |
| 11/04 | 371 | 371 | 356 | 357 | -3.77% | 487,700 | 149億998万 | -6.3% | - | 2.98 |
| 10/31 | 372 | 377 | 366 | 371 | +0.54% | 435,900 | 154億9469万 | -2.88% | - | 3.1 |
| 10/30 | 370 | 374 | 364 | 369 | -1.07% | 445,600 | 154億1116万 | -3.4% | - | 3.08 |
| 10/29 | 383 | 383 | 369 | 373 | -2.36% | 479,700 | 155億7822万 | -2.61% | - | 3.12 |
| 10/28 | 389 | 392 | 379 | 382 | -2.05% | 377,200 | 159億5410万 | -0.52% | - | 3.19 |
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 | |
| 2021年 3月期 | 2,070 2/17 | 770 2/5 | 45,469,000 2/10 | 715億8925万 | 266億2981万 | 462億7352万 3/31 |
| 2022年 3月期 | 1,750 6/3 | 430 2/24 | 17,166,400 4/13 | 605億2231万 | 153億6612万 | 228億8326万 3/31 |
| 2023年 3月期 | 759 11/22 | 407 5/13 | 27,218,000 5/27 | 272億5180万 | 145億5235万 | 212億2759万 3/31 |
| 2024年 3月期 | 984 7/11 | 508 2/15 | 31,506,100 4/21 | 408億6264万 | 211億8979万 | 227億1258万 3/29 |
| 2025年 3月期 | 557 4/1 | 284 1/20 1/17 | 2,778,400 5/15 | 232億5547万 | 118億6023万 | 126億5358万 3/31 |
| 最新 | 1,171 2026/3/27 | 10,874,200 | 489億6053万 | |||
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。
