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
- 2026年3月31日
- 508億7749万
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 3,160 | 3,220 | 2,620 | 2,620 | -21.08% | 8,264,500 | 1095億4449万 | +34.36% | - | 22.4 |
| 05/26 | 3,260 | 3,360 | 2,915 | 3,320 | +4.08% | 7,776,000 | 1388億1210万 | +74.74% | - | 28.38 |
| 05/25 | 3,500 | 3,620 | 3,130 | 3,190 | +2.9% | 10,945,800 | 1333億7669万 | +75.18% | - | 27.27 |
| 05/22 | 2,580 | 3,100 | 2,570 | 3,100 | +19.23% | 22,249,700 | 1296億1371万 | +76.94% | - | 26.5 |
| 05/21 | 2,830 | 3,100 | 2,406 | 2,600 | -1.7% | 28,238,900 | 1087億827万 | +55.04% | - | 22.23 |
| 05/20 | 2,426 | 2,868 | 2,203 | 2,645 | +0.72% | 28,690,800 | 1105億8976万 | +63.68% | - | 22.61 |
| 05/19 | 2,100 | 2,627 | 2,024 | 2,626 | +23.46% | 31,866,100 | 1097億9535万 | +69.2% | - | 22.45 |
| 05/18 | 1,896 | 2,127 | 1,836 | 2,127 | +23.16% | 14,634,700 | 889億3173万 | +42.66% | - | 18.19 |
| 05/15 | 1,779 | 1,886 | 1,671 | 1,727 | +9.37% | 13,178,900 | 722億738万 | +19.27% | - | 14.77 |
| 05/14 | 1,613 | 1,667 | 1,547 | 1,579 | -3.78% | 3,773,000 | 660億1937万 | +11.2% | - | 13.5 |
| 05/13 | 1,613 | 1,659 | 1,565 | 1,641 | -2.32% | 3,198,400 | 686億1164万 | +17.3% | - | 14.03 |
| 05/12 | 1,749 | 1,775 | 1,641 | 1,680 | -0.47% | 7,128,600 | 702億4227万 | +22.09% | - | 14.36 |
| 05/11 | 1,966 | 2,048 | 1,684 | 1,688 | -8.9% | 12,306,600 | 705億7675万 | +24.3% | - | 14.43 |
| 05/08 | 1,500 | 1,895 | 1,490 | 1,853 | +23.04% | 21,634,400 | 774億7555万 | +38.39% | - | 15.84 |
| 05/07 | 1,520 | 1,610 | 1,458 | 1,506 | +6.13% | 6,866,100 | 629億6717万 | +14.35% | - | 12.88 |
| 05/01 | 1,465 | 1,535 | 1,415 | 1,419 | 0% | 6,150,200 | 593億2963万 | +8.9% | - | 12.13 |
| 04/30 | 1,449 | 1,503 | 1,390 | 1,419 | -2.74% | 4,011,900 | 593億2963万 | +9.74% | - | 12.13 |
| 04/28 | 1,505 | 1,552 | 1,450 | 1,459 | -4.83% | 4,160,600 | 610億206万 | +13.01% | - | 12.47 |
| 04/27 | 1,444 | 1,550 | 1,317 | 1,533 | +4.64% | 9,398,000 | 640億9607万 | +18.93% | - | 13.11 |
| 04/24 | 1,521 | 1,574 | 1,446 | 1,465 | -5.12% | 5,229,600 | 612億5293万 | +14.54% | - | 12.53 |
| 04/23 | 1,531 | 1,687 | 1,449 | 1,544 | +1.18% | 15,724,700 | 645億5599万 | +20.44% | - | 13.2 |
| 04/22 | 1,570 | 1,596 | 1,474 | 1,526 | -5.16% | 10,711,900 | 638億339万 | +18.29% | - | 13.05 |
| 04/21 | 1,675 | 1,877 | 1,538 | 1,609 | +1.51% | 23,584,500 | 672億7369万 | +25.12% | - | 13.76 |
| 04/20 | 1,290 | 1,585 | 1,275 | 1,585 | +23.35% | 10,246,600 | 662億7023万 | +23.83% | - | 13.55 |
| 04/17 | 1,355 | 1,379 | 1,270 | 1,285 | -6.95% | 5,674,400 | 537億2697万 | +1.82% | - | 10.99 |
| 04/16 | 1,329 | 1,447 | 1,313 | 1,381 | +3.21% | 12,719,600 | 577億4081万 | +10.04% | - | 11.81 |
| 04/15 | 1,485 | 1,489 | 1,315 | 1,338 | -8.48% | 12,781,300 | 559億4295万 | +8.16% | - | 11.44 |
| 04/14 | 1,299 | 1,485 | 1,255 | 1,462 | +19.74% | 27,264,300 | 611億2749万 | +19.93% | - | 12.5 |
| 04/13 | 1,082 | 1,269 | 1,079 | 1,221 | +12.43% | 10,198,100 | 510億5107万 | +2.35% | - | 10.44 |
| 04/10 | 1,045 | 1,132 | 999 | 1,086 | +5.13% | 7,010,600 | 454億661万 | -7.81% | - | 9.28 |
| 04/09 | 1,103 | 1,115 | 1,019 | 1,033 | -7.35% | 3,332,200 | 431億9063万 | -11.86% | - | 8.83 |
| 04/08 | 1,095 | 1,152 | 1,053 | 1,115 | +7.73% | 5,049,900 | 466億1912万 | -4.13% | - | 9.53 |
| 04/07 | 1,072 | 1,113 | 1,006 | 1,035 | -1.24% | 3,281,300 | 432億7425万 | -10.31% | - | 8.85 |
| 04/06 | 1,037 | 1,118 | 1,031 | 1,048 | +0.96% | 5,145,400 | 438億1779万 | -8.39% | - | 8.96 |
| 04/03 | 1,111 | 1,111 | 1,028 | 1,038 | -3.98% | 4,347,000 | 433億9968万 | -8.38% | - | 8.87 |
| 04/02 | 1,220 | 1,224 | 1,080 | 1,081 | -11.03% | 6,232,600 | 451億9755万 | -3.57% | - | 9.24 |
| 04/01 | 1,315 | 1,317 | 1,206 | 1,215 | -0.08% | 6,677,600 | 508億21万 | +10.05% | - | 10.39 |
| 03/31 | 1,265 | 1,331 | 1,201 | 1,216 | -6.1% | 9,110,900 | 508億4202万 | +12.38% | - | 10.4 |
| 03/30 | 1,080 | 1,295 | 1,080 | 1,295 | +10.59% | 10,056,300 | 541億4508万 | +21.94% | - | 11.07 |
| 03/27 | 1,096 | 1,225 | 1,071 | 1,171 | +1.3% | 10,874,200 | 489億6053万 | +12.49% | - | 10.01 |
| 03/26 | 1,352 | 1,380 | 1,143 | 1,156 | -16.35% | 9,585,600 | 483億3337万 | +12.67% | - | 9.88 |
| 03/25 | 1,480 | 1,515 | 1,340 | 1,382 | -0.79% | 10,809,600 | 577億8262万 | +37.24% | - | 11.82 |
| 03/24 | 1,480 | 1,520 | 1,328 | 1,393 | +7.15% | 10,931,600 | 582億4254万 | +42.14% | - | 11.91 |
| 03/23 | 1,429 | 1,510 | 1,300 | 1,300 | -15.91% | 11,264,200 | 542億9407万 | +36.99% | - | 11.1 |
| 03/19 | 1,641 | 1,707 | 1,510 | 1,546 | -10.17% | 15,979,900 | 645億6818万 | +67.5% | - | 13.2 |
| 03/18 | 1,423 | 1,721 | 1,405 | 1,721 | +18.69% | 24,986,800 | 718億7700万 | +94.24% | - | 14.7 |
| 03/17 | 1,620 | 1,708 | 1,374 | 1,450 | +0.69% | 32,272,500 | 605億5877万 | +72.21% | - | 12.38 |
| 03/16 | 1,140 | 1,440 | 1,140 | 1,440 | +26.32% | 15,285,300 | 601億4113万 | +78% | - | 12.3 |
| 03/13 | 1,159 | 1,294 | 1,086 | 1,140 | +3.64% | 28,227,500 | 476億1172万 | +47.48% | - | 9.74 |
| 03/12 | 1,100 | 1,100 | 1,100 | 1,100 | +15.79% | 341,300 | 459億4114万 | +46.86% | - | 9.39 |
| 03/11 | 900 | 980 | 876 | 950 | +8.57% | 12,595,600 | 396億7644万 | +30.49% | - | 8.11 |
| 03/10 | 866 | 895 | 800 | 875 | +7.23% | 8,776,300 | 365億4409万 | +23.24% | - | 7.47 |
| 03/09 | 794 | 837 | 754 | 816 | -5.01% | 7,072,000 | 340億7997万 | +17.75% | - | 6.97 |
| 03/06 | 979 | 992 | 858 | 859 | -8.03% | 11,169,200 | 358億7585万 | +26.88% | - | 7.34 |
| 03/05 | 897 | 960 | 862 | 934 | +15.31% | 16,879,800 | 390億820万 | +41.73% | - | 7.98 |
| 03/04 | 843 | 887 | 777 | 810 | -8.78% | 10,545,500 | 338億2938万 | +26.96% | - | 6.92 |
| 03/03 | 824 | 929 | 824 | 888 | +13.99% | 17,227,200 | 370億8703万 | +42.77% | - | 7.58 |
| 03/02 | 720 | 805 | 718 | 779 | +2.1% | 4,899,700 | 325億3468万 | +28.97% | - | 6.65 |
| 02/27 | 732 | 795 | 720 | 763 | +2.14% | 7,107,200 | 318億6644万 | +29.32% | - | 6.52 |
| 02/26 | 667 | 747 | 656 | 747 | +15.46% | 5,034,500 | 311億9821万 | +29.46% | - | 6.38 |
| 02/25 | 681 | 709 | 637 | 647 | -2.27% | 3,422,500 | 270億2174万 | +14.51% | - | 5.53 |
| 02/24 | 714 | 732 | 654 | 662 | -8.56% | 3,414,000 | 276億4821万 | +18.64% | - | 5.65 |
| 02/20 | 741 | 763 | 673 | 724 | -6.1% | 5,362,500 | 302億3762万 | +31.64% | - | 6.18 |
| 02/19 | 777 | 835 | 732 | 771 | -2.16% | 8,742,400 | 322億56万 | +42.78% | - | 6.58 |
| 02/18 | 731 | 788 | 721 | 788 | +14.53% | 2,345,800 | 329億1056万 | +50.1% | - | 6.73 |
| 02/17 | 728 | 730 | 655 | 688 | -3.78% | 8,553,400 | 287億3409万 | +35.17% | - | 5.88 |
| 02/16 | 645 | 715 | 615 | 715 | +16.26% | 7,495,000 | 298億6174万 | +44.15% | - | 6.11 |
| 02/13 | 615 | 665 | 558 | 615 | -3.15% | 5,901,100 | 256億8527万 | +27.59% | - | 5.25 |
| 02/12 | 627 | 645 | 605 | 635 | +0.63% | 3,104,000 | 265億2056万 | +34.82% | - | 5.42 |
| 02/10 | 627 | 666 | 613 | 631 | +0.64% | 4,904,300 | 263億5350万 | +37.47% | - | 5.39 |
| 02/09 | 670 | 716 | 621 | 627 | +1.29% | 13,105,600 | 261億8645万 | +40.27% | - | 5.35 |
| 02/06 | 552 | 632 | 529 | 619 | +14.21% | 11,800,300 | 258億5233万 | +42.3% | - | 5.29 |
| 02/05 | 530 | 610 | 521 | 542 | -1.45% | 7,805,200 | 226億3645万 | +28.13% | - | 4.63 |
| 02/04 | 580 | 600 | 541 | 550 | -3.51% | 10,183,400 | 229億7057万 | +32.85% | - | 4.7 |
| 02/03 | 524 | 570 | 502 | 570 | +16.33% | 4,485,700 | 238億586万 | +40.74% | - | 4.87 |
| 02/02 | 468 | 528 | 458 | 490 | +7.93% | 7,128,600 | 204億6469万 | +24.05% | - | 4.18 |
| 01/30 | 425 | 459 | 414 | 454 | +8.1% | 2,335,300 | 189億6116万 | +17.31% | - | 3.88 |
| 01/29 | 413 | 426 | 402 | 420 | +0.72% | 1,083,300 | 175億4116万 | +9.95% | - | 3.59 |
| 01/28 | 403 | 419 | 398 | 417 | +3.47% | 863,000 | 174億1586万 | +10.61% | - | 3.56 |
| 01/27 | 408 | 409 | 396 | 403 | -3.13% | 752,300 | 168億3116万 | +8.33% | - | 3.44 |
| 01/26 | 420 | 426 | 407 | 416 | -2.8% | 828,200 | 173億7410万 | +13.04% | - | 3.55 |
| 01/23 | 431 | 439 | 417 | 428 | -0.7% | 838,100 | 178億7528万 | +17.58% | - | 3.66 |
| 01/22 | 452 | 459 | 424 | 431 | -3.36% | 1,211,700 | 180億57万 | +19.72% | - | 3.68 |
| 01/21 | 430 | 474 | 423 | 446 | +1.83% | 2,220,400 | 186億2704万 | +25.28% | - | 3.81 |
| 01/20 | 468 | 469 | 438 | 438 | -5.4% | 1,170,900 | 182億9292万 | +24.79% | - | 3.74 |
| 01/19 | 464 | 476 | 444 | 463 | -0.43% | 1,819,000 | 193億3704万 | +33.43% | - | 3.95 |
| 01/16 | 481 | 505 | 451 | 465 | -1.69% | 4,329,400 | 194億2057万 | +35.57% | - | 3.97 |
| 01/15 | 401 | 485 | 398 | 473 | +16.79% | 6,287,700 | 197億5469万 | +39.94% | - | 4.04 |
| 01/14 | 396 | 410 | 385 | 405 | +2.27% | 1,324,400 | 169億1469万 | +21.62% | - | 3.46 |
| 01/13 | 372 | 404 | 369 | 396 | +11.86% | 2,658,200 | 165億3881万 | +19.64% | - | 3.38 |
| 01/09 | 360 | 367 | 347 | 354 | -1.39% | 667,300 | 147億8469万 | +7.27% | - | 3.02 |
| 01/08 | 354 | 365 | 344 | 359 | +1.99% | 952,100 | 149億9351万 | +9.12% | - | 3.07 |
| 01/07 | 357 | 379 | 345 | 352 | +5.07% | 4,163,000 | 147億116万 | +6.99% | - | 3.01 |
| 01/06 | 336 | 339 | 332 | 335 | +0.6% | 438,000 | 139億9116万 | +1.52% | - | 2.86 |
| 01/05 | 327 | 335 | 325 | 333 | +4.39% | 432,900 | 139億763万 | +0.3% | - | 2.84 |
| 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 |
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 |
| 2026年 3月期 | 1,721 3/18 | 216 7/7 | 32,272,500 3/17 | 718億7700万 | 90億2046万 | 508億7749万 3/31 |
| 最新 | 2,620 2026/5/27 | 8,264,500 | 1095億4449万 | |||
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。
