フロンティア・マネジメント（7038）の時価総額の推移
- 2018年12月28日
- 84億1615万
- 2019年12月30日
- 82億7912万
- 2020年12月30日
- 273億8715万
- 2021年12月30日
- 85億5582万
- 2022年12月30日
- 144億5441万
- 2023年12月29日
- 177億673万
- 2024年12月30日
- 83億9922万
- 2025年12月30日
- 75億1065万
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 | 556 | 565 | 556 | 556 | -0.54% | 19,300 | 65億7256万 | -3.47% | 130.67 | 4.05 |
| 05/28 | 565 | 567 | 553 | 559 | -1.06% | 29,300 | 66億802万 | -3.29% | 131.38 | 4.07 |
| 05/27 | 562 | 569 | 562 | 565 | +0.53% | 17,000 | 66億7895万 | -2.42% | 132.79 | 4.11 |
| 05/26 | 566 | 567 | 558 | 562 | +1.08% | 19,000 | 66億4349万 | -3.1% | 132.08 | 4.09 |
| 05/25 | 556 | 557 | 549 | 556 | -0.89% | 39,800 | 65億7256万 | -4.47% | 130.67 | 4.05 |
| 05/22 | 557 | 565 | 556 | 561 | +0.18% | 22,500 | 66億3167万 | -3.61% | 131.85 | 4.08 |
| 05/21 | 560 | 562 | 556 | 560 | 0% | 15,500 | 66億1985万 | -3.95% | 131.61 | 4.08 |
| 05/20 | 560 | 563 | 554 | 560 | -0.88% | 22,100 | 66億1985万 | -4.11% | 131.61 | 4.08 |
| 05/19 | 564 | 572 | 558 | 565 | +0.71% | 15,000 | 66億7895万 | -3.42% | 132.79 | 4.11 |
| 05/18 | 565 | 565 | 552 | 561 | +1.08% | 18,800 | 66億3167万 | -4.27% | 131.85 | 4.08 |
| 05/15 | 575 | 576 | 550 | 555 | -4.48% | 57,200 | 65億6074万 | -5.45% | 130.44 | 4.04 |
| 05/14 | 597 | 598 | 581 | 581 | -2.02% | 26,200 | 68億6809万 | -1.19% | 136.55 | 4.23 |
| 05/13 | 591 | 598 | 591 | 593 | -0.5% | 8,800 | 70億994万 | +0.68% | 139.37 | 4.32 |
| 05/12 | 592 | 597 | 588 | 596 | +0.68% | 12,500 | 70億4541万 | +1.36% | 140.07 | 4.34 |
| 05/11 | 599 | 599 | 592 | 592 | -0.34% | 19,800 | 69億9812万 | +0.85% | 139.13 | 4.31 |
| 05/08 | 582 | 599 | 582 | 594 | +1.37% | 31,500 | 70億2176万 | +1.37% | 139.6 | 4.32 |
| 05/07 | 584 | 592 | 581 | 586 | 0% | 22,200 | 69億2720万 | +0.17% | 137.72 | 4.26 |
| 05/01 | 582 | 591 | 580 | 586 | -0.51% | 19,100 | 69億2720万 | +0.34% | 137.72 | 4.26 |
| 04/30 | 588 | 591 | 581 | 589 | -1.51% | 20,000 | 69億6266万 | +1.03% | 138.43 | 4.29 |
| 04/28 | 583 | 598 | 583 | 598 | +2.57% | 22,800 | 70億6905万 | +2.75% | 140.54 | 4.35 |
| 04/27 | 587 | 587 | 579 | 583 | +0.52% | 29,900 | 68億9173万 | +0.52% | 137.02 | 4.24 |
| 04/24 | 579 | 585 | 579 | 580 | +0.17% | 18,400 | 68億5627万 | +0.35% | 136.31 | 4.22 |
| 04/23 | 593 | 593 | 579 | 579 | -2.85% | 19,300 | 68億4445万 | +0.52% | 136.08 | 4.21 |
| 04/22 | 599 | 599 | 596 | 596 | +0.34% | 13,400 | 70億4541万 | +3.47% | 140.07 | 4.34 |
| 04/21 | 595 | 600 | 594 | 594 | -0.34% | 11,000 | 70億2176万 | +3.48% | 139.6 | 4.32 |
| 04/20 | 591 | 598 | 591 | 596 | +0.68% | 18,200 | 70億4541万 | +4.2% | 140.07 | 4.34 |
| 04/17 | 595 | 599 | 592 | 592 | -0.84% | 12,400 | 69億9812万 | +3.68% | 139.13 | 4.31 |
| 04/16 | 592 | 600 | 592 | 597 | +1.53% | 23,400 | 70億5723万 | +4.92% | 140.31 | 4.34 |
| 04/15 | 589 | 593 | 588 | 588 | +1.38% | 20,200 | 69億5084万 | +3.7% | 138.19 | 4.28 |
| 04/14 | 583 | 584 | 576 | 580 | +0.69% | 11,500 | 68億5627万 | +2.47% | 136.31 | 4.22 |
| 04/13 | 580 | 580 | 576 | 576 | -1.03% | 17,900 | 68億898万 | +1.95% | 135.37 | 4.19 |
| 04/10 | 589 | 589 | 577 | 582 | 0% | 12,900 | 68億7991万 | +3.19% | 136.78 | 4.24 |
| 04/09 | 591 | 592 | 582 | 582 | -1.85% | 24,800 | 68億7991万 | +3.37% | 136.78 | 4.24 |
| 04/08 | 591 | 594 | 589 | 593 | +0.51% | 30,400 | 70億994万 | +5.7% | 139.37 | 4.32 |
| 04/07 | 585 | 590 | 584 | 590 | +1.03% | 12,900 | 69億7448万 | +5.55% | 138.66 | 4.29 |
| 04/06 | 589 | 589 | 580 | 584 | -0.85% | 14,100 | 69億355万 | +4.66% | 137.25 | 4.25 |
| 04/03 | 572 | 589 | 572 | 589 | +3.15% | 20,800 | 69億6266万 | +5.56% | 138.43 | 4.29 |
| 04/02 | 587 | 593 | 571 | 571 | -2.73% | 37,900 | 67億4988万 | +2.51% | 134.2 | 4.16 |
| 04/01 | 576 | 587 | 570 | 587 | +4.63% | 64,900 | 69億3902万 | +5.39% | 137.96 | 4.27 |
| 03/31 | 571 | 575 | 561 | 561 | -0.53% | 49,300 | 66億3167万 | +0.9% | 131.85 | 4.08 |
| 03/30 | 569 | 569 | 549 | 564 | -0.35% | 64,900 | 66億6713万 | +1.62% | 132.55 | 4.11 |
| 03/27 | 553 | 569 | 553 | 566 | +1.43% | 62,400 | 66億9077万 | +1.98% | 133.02 | 4.13 |
| 03/26 | 567 | 567 | 554 | 558 | -0.71% | 30,900 | 65億9620万 | +0.54% | 131.14 | 4.07 |
| 03/25 | 550 | 562 | 550 | 562 | +2.74% | 41,300 | 66億4349万 | +1.26% | 132.08 | 4.1 |
| 03/24 | 536 | 547 | 535 | 547 | +3.6% | 54,200 | 64億6617万 | -1.44% | 128.56 | 3.99 |
| 03/23 | 546 | 546 | 528 | 528 | -3.65% | 83,300 | 62億4157万 | -5.21% | 124.09 | 3.85 |
| 03/19 | 554 | 558 | 547 | 548 | -2.14% | 27,700 | 64億7799万 | -2.14% | 128.79 | 4 |
| 03/18 | 557 | 562 | 554 | 560 | +0.9% | 33,000 | 66億1985万 | -0.36% | 131.61 | 4.08 |
| 03/17 | 555 | 559 | 552 | 555 | 0% | 27,800 | 65億6074万 | -1.42% | 130.44 | 4.05 |
| 03/16 | 550 | 557 | 550 | 555 | +0.73% | 18,700 | 65億6074万 | -1.6% | 130.44 | 4.05 |
| 03/13 | 551 | 557 | 548 | 551 | -0.36% | 29,900 | 65億1345万 | -2.48% | 129.5 | 4.02 |
| 03/12 | 552 | 554 | 550 | 553 | -0.72% | 14,400 | 65億3710万 | -2.47% | 129.97 | 4.03 |
| 03/11 | 558 | 561 | 557 | 557 | +0.18% | 11,800 | 65億8438万 | -1.94% | 130.91 | 4.06 |
| 03/10 | 553 | 557 | 544 | 556 | +2.39% | 23,000 | 65億7256万 | -2.11% | 130.67 | 4.05 |
| 03/09 | 549 | 549 | 532 | 543 | -2.16% | 74,900 | 64億1889万 | -4.57% | 127.62 | 3.96 |
| 03/06 | 553 | 561 | 553 | 555 | -1.07% | 30,400 | 65億6074万 | -2.63% | 130.44 | 4.05 |
| 03/05 | 551 | 562 | 547 | 561 | +5.65% | 55,500 | 66億3167万 | -1.75% | 131.85 | 4.09 |
| 03/04 | 549 | 549 | 526 | 531 | -3.8% | 126,500 | 62億7703万 | -7.17% | 124.8 | 3.87 |
| 03/03 | 560 | 562 | 552 | 552 | -2.3% | 74,900 | 65億2528万 | -3.66% | 129.73 | 4.03 |
| 03/02 | 572 | 574 | 560 | 565 | -2.42% | 65,300 | 66億7895万 | -1.74% | 132.79 | 4.12 |
| 02/27 | 576 | 579 | 576 | 579 | +1.22% | 89,800 | 68億4445万 | +0.52% | 136.08 | 4.22 |
| 02/26 | 563 | 577 | 563 | 572 | +2.51% | 54,500 | 67億6170万 | -0.69% | 134.43 | 4.17 |
| 02/25 | 553 | 560 | 552 | 558 | +0.72% | 61,000 | 65億9620万 | -3.13% | 131.14 | 4.07 |
| 02/24 | 553 | 555 | 546 | 554 | +0.73% | 72,600 | 65億4892万 | -3.99% | 130.2 | 4.04 |
| 02/20 | 565 | 565 | 550 | 550 | -1.79% | 133,400 | 65億53万 | -5.01% | 129.26 | 4.01 |
| 02/19 | 565 | 566 | 557 | 560 | 0% | 90,200 | 66億1873万 | -3.61% | 131.61 | 4.08 |
| 02/18 | 564 | 565 | 551 | 560 | -0.36% | 85,100 | 66億1873万 | -3.61% | 131.61 | 4.08 |
| 02/17 | 574 | 574 | 554 | 562 | -2.09% | 163,400 | 66億4236万 | -3.44% | 132.08 | 4.1 |
| 02/16 | 584 | 591 | 574 | 574 | -1.71% | 60,800 | 67億8419万 | -1.37% | 134.9 | 4.18 |
| 02/13 | 604 | 604 | 584 | 584 | -2.67% | 45,900 | 69億239万 | +0.34% | 137.25 | 4.26 |
| 02/12 | 606 | 608 | 600 | 600 | -0.83% | 30,300 | 70億9149万 | +3.09% | 141.01 | 4.37 |
| 02/10 | 594 | 605 | 593 | 605 | +2.89% | 71,800 | 71億5059万 | +3.77% | 142.19 | 4.41 |
| 02/09 | 586 | 592 | 585 | 588 | +0.51% | 35,700 | 69億4966万 | +0.86% | 138.19 | 4.29 |
| 02/06 | 582 | 585 | 575 | 585 | +0.52% | 29,400 | 69億1420万 | 0% | 137.49 | 4.27 |
| 02/05 | 579 | 587 | 578 | 582 | +0.34% | 26,200 | 68億7875万 | -0.85% | 136.78 | 4.24 |
| 02/04 | 574 | 580 | 571 | 580 | +0.87% | 17,900 | 68億5511万 | -1.69% | 136.31 | 4.23 |
| 02/03 | 573 | 577 | 573 | 575 | +0.35% | 30,100 | 67億9601万 | -3.04% | 135.14 | 4.19 |
| 02/02 | 580 | 586 | 566 | 573 | -0.52% | 49,400 | 67億7237万 | -4.02% | 134.67 | 4.18 |
| 01/30 | 572 | 583 | 570 | 576 | +0.52% | 50,700 | 68億783万 | -4% | 135.37 | 4.2 |
| 01/29 | 571 | 574 | 566 | 573 | -0.35% | 54,500 | 67億7237万 | -4.98% | 134.67 | 4.18 |
| 01/28 | 577 | 577 | 571 | 575 | -0.17% | 60,100 | 67億9601万 | -5.27% | 135.14 | 4.19 |
| 01/27 | 581 | 581 | 570 | 576 | +0.17% | 30,100 | 68億783万 | -5.57% | 135.37 | 4.2 |
| 01/26 | 589 | 591 | 575 | 575 | -3.69% | 47,400 | 67億9601万 | -6.35% | 135.14 | 4.19 |
| 01/23 | 586 | 598 | 586 | 597 | +2.23% | 30,000 | 70億5603万 | -3.4% | 140.31 | 4.35 |
| 01/22 | 577 | 586 | 577 | 584 | +1.92% | 40,100 | 69億239万 | -5.96% | 137.25 | 4.26 |
| 01/21 | 580 | 580 | 571 | 573 | -1.88% | 42,700 | 67億7106万 | -8.17% | 134.67 | 4.18 |
| 01/20 | 589 | 589 | 580 | 584 | -1.02% | 41,100 | 69億104万 | -7.01% | 137.25 | 4.26 |
| 01/19 | 598 | 600 | 585 | 590 | -1.67% | 57,000 | 69億7194万 | -6.65% | 138.66 | 4.3 |
| 01/16 | 593 | 602 | 590 | 600 | +1.87% | 62,500 | 70億9011万 | -5.51% | 141.01 | 4.37 |
| 01/15 | 565 | 592 | 563 | 589 | +3.7% | 95,900 | 69億6013万 | -7.82% | 138.43 | 4.29 |
| 01/14 | 571 | 579 | 568 | 568 | -0.53% | 91,800 | 67億1197万 | -11.53% | 133.49 | 4.14 |
| 01/13 | 569 | 574 | 561 | 571 | +0.71% | 114,100 | 67億4742万 | -11.61% | 134.2 | 4.16 |
| 01/09 | 569 | 573 | 562 | 567 | -0.7% | 166,900 | 67億16万 | -12.77% | 133.26 | 4.13 |
| 01/08 | 593 | 594 | 568 | 571 | -4.52% | 246,100 | 67億4742万 | -12.69% | 134.2 | 4.16 |
| 01/07 | 609 | 610 | 593 | 598 | -1.97% | 170,700 | 70億6648万 | -9.26% | 140.54 | 4.36 |
| 01/06 | 615 | 621 | 610 | 610 | -1.13% | 80,100 | 72億828万 | -7.85% | 143.36 | 4.45 |
| 01/05 | 628 | 635 | 615 | 617 | -3.29% | 118,100 | 72億9100万 | -7.08% | 145.01 | 4.5 |
| 2025 | ||||||||||
| 12/30 | 632 | 670 | 628 | 638 | +1.27% | 154,400 | 75億3915万 | -4.35% | - | 4.44 |
| 12/29 | 639 | 646 | 630 | 630 | -4.4% | 207,400 | 74億4462万 | -5.83% | - | 4.38 |
| 12/26 | 666 | 669 | 659 | 659 | -0.9% | 101,900 | 77億8731万 | -1.64% | - | 4.59 |
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 | |
| 2018年 12月期 | 1,998 7,990 10/4 | 650 2,601 12/26 | 5,086,000 1,271,500 10/1 | 227億9547万 | 74億2065万 | 84億1615万 12/28 |
| 2019年 12月期 | 1,065 4,260 2/4 4,260 2/1 | 507 2,029 6/6 | 286,000 71,500 2/15 | 121億5378万 | 57億8873万 | 82億7912万 12/30 |
| 2020年 12月期 | 3,270 6,540 9/30 | 641 1,281 3/23 | 736,800 368,400 5/26 | 376億4227万 | 73億938万 | 273億8715万 12/30 |
| 2021年 12月期 | 2,635 2/9 | 681 12/21 12/20 | 610,200 12/16 | 304億4953万 | 77億7592万 | 85億5582万 12/30 |
| 2022年 12月期 | 1,570 8/12 | 608 1/28 | 586,100 1/20 | 179億9062万 | 69億4238万 | 144億5441万 12/30 |
| 2023年 12月期 | 1,714 11/14 | 904 4/7 | 542,800 5/16 | 200億9914万 | 103億9780万 | 177億673万 12/29 |
| 2024年 12月期 | 1,985 2/19 | 712 12/30 | 728,500 11/15 | 232億7701万 | 83億7141万 | 83億9922万 12/30 |
| 2025年 12月期 | 816 2/12 | 565 4/7 | 478,700 2/14 | 95億9420万 | 66億4880万 | 75億1065万 12/30 |
| 最新 | 556 2026/5/29 | 19,300 | 65億7256万 | |||
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。
