フロンティアインターナショナル（7050）の時価総額の推移
- 2019年4月26日
- 111億1584万
- 2020年4月30日
- 67億3005万
- 2021年4月30日
- 75億7267万
- 2022年4月28日
- 123億4970万
- 2023年4月28日
- 96億7408万
- 2024年4月30日
- 75億9152万
- 2025年4月30日
- 84億9930万
- 2026年4月30日
- 135億8063万
2026/01/19～2026/06/16
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 | ||||||||||
| 06/16 | 1,301 | 1,304 | 1,234 | 1,240 | -5.2% | 60,500 | 114億5512万 | -8.01% | 8.54 | 1.13 |
| 06/15 | 1,300 | 1,335 | 1,296 | 1,308 | +2.27% | 43,900 | 120億8330万 | -3.54% | 9.01 | 1.2 |
| 06/12 | 1,300 | 1,300 | 1,264 | 1,279 | +0.55% | 20,500 | 118億1540万 | -6.16% | 8.81 | 1.17 |
| 06/11 | 1,271 | 1,300 | 1,263 | 1,272 | -1.17% | 13,200 | 117億5073万 | -7.29% | 8.77 | 1.16 |
| 06/10 | 1,281 | 1,304 | 1,271 | 1,287 | +0.08% | 13,800 | 118億8930万 | -6.74% | 8.87 | 1.18 |
| 06/09 | 1,287 | 1,312 | 1,282 | 1,286 | -0.69% | 7,300 | 118億8006万 | -7.22% | 8.86 | 1.18 |
| 06/08 | 1,303 | 1,316 | 1,291 | 1,295 | -2.85% | 5,600 | 119億6321万 | -7.17% | 8.92 | 1.18 |
| 06/05 | 1,304 | 1,333 | 1,295 | 1,333 | +4.22% | 10,200 | 123億1425万 | -5.12% | 9.19 | 1.22 |
| 06/04 | 1,287 | 1,287 | 1,261 | 1,279 | -2.07% | 10,400 | 118億1540万 | -9.8% | 8.81 | 1.17 |
| 06/03 | 1,310 | 1,320 | 1,281 | 1,306 | -0.15% | 18,600 | 120億6482万 | -8.74% | 9 | 1.19 |
| 06/02 | 1,323 | 1,331 | 1,301 | 1,308 | -1.13% | 11,500 | 120億8330万 | -9.54% | 9.01 | 1.2 |
| 06/01 | 1,351 | 1,352 | 1,318 | 1,323 | -2% | 13,300 | 122億2187万 | -9.45% | 9.12 | 1.21 |
| 05/29 | 1,379 | 1,379 | 1,344 | 1,350 | -0.15% | 9,800 | 124億7130万 | -8.47% | 9.3 | 1.23 |
| 05/28 | 1,339 | 1,355 | 1,327 | 1,352 | +0.07% | 26,300 | 124億8977万 | -9.02% | 9.32 | 1.24 |
| 05/27 | 1,311 | 1,357 | 1,292 | 1,351 | +2.5% | 33,900 | 124億8053万 | -9.75% | 9.31 | 1.24 |
| 05/26 | 1,333 | 1,344 | 1,312 | 1,318 | -1.13% | 46,100 | 121億7568万 | -12.66% | 9.08 | 1.21 |
| 05/25 | 1,387 | 1,405 | 1,323 | 1,333 | -3.96% | 49,700 | 123億1425万 | -12.3% | 9.19 | 1.22 |
| 05/22 | 1,410 | 1,421 | 1,385 | 1,388 | -1.56% | 20,800 | 128億2234万 | -9.22% | 9.56 | 1.27 |
| 05/21 | 1,416 | 1,435 | 1,404 | 1,410 | -0.42% | 12,200 | 130億2558万 | -8.26% | 9.72 | 1.29 |
| 05/20 | 1,440 | 1,446 | 1,392 | 1,416 | -2.01% | 20,900 | 130億8100万 | -8.29% | 9.76 | 1.29 |
| 05/19 | 1,458 | 1,487 | 1,443 | 1,445 | -1.57% | 23,900 | 133億4891万 | -6.77% | 9.96 | 1.32 |
| 05/18 | 1,435 | 1,469 | 1,425 | 1,468 | +2.3% | 36,300 | 135億6138万 | -5.66% | 10.12 | 1.34 |
| 05/15 | 1,440 | 1,453 | 1,430 | 1,435 | -0.35% | 14,700 | 132億5653万 | -7.95% | 9.89 | 1.31 |
| 05/14 | 1,472 | 1,475 | 1,440 | 1,440 | -2.17% | 14,500 | 133億272万 | -7.93% | 9.92 | 1.32 |
| 05/13 | 1,450 | 1,480 | 1,445 | 1,472 | +1.45% | 22,300 | 135億9833万 | -6.12% | 10.14 | 1.35 |
| 05/12 | 1,494 | 1,501 | 1,451 | 1,451 | -2.55% | 22,500 | 134億433万 | -7.64% | 10 | 1.33 |
| 05/11 | 1,489 | 1,506 | 1,469 | 1,489 | -0.2% | 19,900 | 137億5538万 | -5.4% | 10.26 | 1.36 |
| 05/08 | 1,470 | 1,503 | 1,450 | 1,492 | +1.5% | 40,900 | 137億8309万 | -5.33% | 10.28 | 1.36 |
| 05/07 | 1,455 | 1,474 | 1,450 | 1,470 | +1.66% | 41,100 | 135億7986万 | -6.84% | 10.13 | 1.34 |
| 05/01 | 1,502 | 1,502 | 1,422 | 1,446 | -4.62% | 68,600 | 133億5814万 | -8.6% | 9.96 | 1.32 |
| 04/30 | 1,510 | 1,547 | 1,492 | 1,516 | -0.52% | 84,200 | 140億480万 | -4.29% | 10.84 | 1.38 |
| 04/28 | 1,550 | 1,570 | 1,502 | 1,524 | -8.3% | 143,800 | 140億7871万 | -3.85% | 10.89 | 1.38 |
| 04/27 | 1,632 | 1,724 | 1,617 | 1,662 | +2.47% | 110,100 | 153億5355万 | +4.86% | 11.88 | 1.51 |
| 04/24 | 1,662 | 1,673 | 1,610 | 1,622 | -2.52% | 67,400 | 149億8403万 | +2.92% | 11.59 | 1.47 |
| 04/23 | 1,698 | 1,698 | 1,663 | 1,664 | -1.54% | 50,400 | 153億7203万 | +5.92% | 11.89 | 1.51 |
| 04/22 | 1,673 | 1,693 | 1,655 | 1,690 | +1.68% | 51,300 | 156億1222万 | +7.92% | 12.08 | 1.54 |
| 04/21 | 1,651 | 1,677 | 1,651 | 1,662 | +1.03% | 43,700 | 153億5355万 | +6.61% | 11.88 | 1.51 |
| 04/20 | 1,667 | 1,685 | 1,644 | 1,645 | +1.11% | 68,000 | 151億9651万 | +5.86% | 11.76 | 1.49 |
| 04/17 | 1,632 | 1,640 | 1,615 | 1,627 | -0.37% | 23,300 | 150億3022万 | +4.76% | 11.63 | 1.48 |
| 04/16 | 1,596 | 1,642 | 1,596 | 1,633 | +2.51% | 45,300 | 150億8565万 | +5.08% | 11.67 | 1.48 |
| 04/15 | 1,579 | 1,605 | 1,570 | 1,593 | +1.46% | 45,400 | 147億1613万 | +2.38% | 11.39 | 1.45 |
| 04/14 | 1,589 | 1,594 | 1,567 | 1,570 | -0.51% | 35,100 | 145億366万 | +0.77% | 11.22 | 1.43 |
| 04/13 | 1,572 | 1,584 | 1,570 | 1,578 | -0.32% | 22,500 | 145億7756万 | +1.28% | 11.28 | 1.43 |
| 04/10 | 1,586 | 1,589 | 1,567 | 1,583 | -0.06% | 24,000 | 146億2375万 | +1.41% | 11.32 | 1.44 |
| 04/09 | 1,587 | 1,592 | 1,571 | 1,584 | +0.06% | 24,300 | 146億3299万 | +1.34% | 11.32 | 1.44 |
| 04/08 | 1,560 | 1,583 | 1,557 | 1,583 | +1.87% | 29,900 | 146億2375万 | +1.54% | 11.32 | 1.44 |
| 04/07 | 1,552 | 1,554 | 1,537 | 1,554 | +0.52% | 31,500 | 143億5585万 | -0.26% | 11.11 | 1.41 |
| 04/06 | 1,549 | 1,563 | 1,540 | 1,546 | 0% | 37,800 | 142億8194万 | -0.83% | 11.05 | 1.4 |
| 04/03 | 1,548 | 1,559 | 1,544 | 1,546 | +0.59% | 26,500 | 142億8194万 | -1.02% | 11.05 | 1.4 |
| 04/02 | 1,558 | 1,580 | 1,524 | 1,537 | -0.58% | 80,700 | 141億9880万 | -1.54% | 10.99 | 1.4 |
| 04/01 | 1,544 | 1,554 | 1,532 | 1,546 | +0.78% | 42,700 | 142億8194万 | -0.9% | 11.05 | 1.4 |
| 03/31 | 1,547 | 1,548 | 1,521 | 1,534 | -0.39% | 40,200 | 141億7109万 | -1.6% | 10.97 | 1.39 |
| 03/30 | 1,506 | 1,554 | 1,497 | 1,540 | -0.96% | 53,700 | 142億2652万 | -1.22% | 11.01 | 1.4 |
| 03/27 | 1,511 | 1,555 | 1,508 | 1,555 | +2.84% | 45,000 | 143億6509万 | -0.19% | 11.12 | 1.41 |
| 03/26 | 1,506 | 1,540 | 1,505 | 1,512 | -2.2% | 74,500 | 139億6785万 | -2.95% | 10.81 | 1.37 |
| 03/25 | 1,532 | 1,548 | 1,526 | 1,546 | +2.52% | 22,400 | 142億8194万 | -0.83% | 11.05 | 1.4 |
| 03/24 | 1,482 | 1,508 | 1,457 | 1,508 | +4.43% | 39,300 | 139億3090万 | -3.21% | 10.78 | 1.37 |
| 03/23 | 1,479 | 1,499 | 1,440 | 1,444 | -3.73% | 65,500 | 133億3967万 | -7.38% | 10.32 | 1.31 |
| 03/19 | 1,508 | 1,510 | 1,495 | 1,500 | -1.7% | 29,100 | 138億5700万 | -4.15% | 10.72 | 1.36 |
| 03/18 | 1,550 | 1,550 | 1,524 | 1,526 | +0.93% | 17,800 | 140億9718万 | -2.55% | 10.91 | 1.39 |
| 03/17 | 1,570 | 1,575 | 1,512 | 1,512 | -2.83% | 31,200 | 139億6785万 | -3.39% | 10.81 | 1.37 |
| 03/16 | 1,633 | 1,633 | 1,524 | 1,556 | -3.23% | 93,900 | 143億7432万 | -0.51% | 11.12 | 1.41 |
| 03/13 | 1,610 | 1,635 | 1,589 | 1,608 | -2.55% | 53,600 | 148億5470万 | +3.01% | 11.49 | 1.46 |
| 03/12 | 1,703 | 1,703 | 1,632 | 1,650 | -2.83% | 27,500 | 152億4270万 | +5.97% | 11.79 | 1.5 |
| 03/11 | 1,640 | 1,721 | 1,640 | 1,698 | +3.92% | 42,700 | 156億8612万 | +9.55% | 12.14 | 1.54 |
| 03/10 | 1,640 | 1,644 | 1,605 | 1,634 | +3.68% | 20,600 | 150億9489万 | +6.17% | 11.68 | 1.48 |
| 03/09 | 1,565 | 1,604 | 1,552 | 1,576 | -4.19% | 24,400 | 145億5908万 | +2.94% | 11.27 | 1.43 |
| 03/06 | 1,586 | 1,646 | 1,586 | 1,645 | +1.17% | 13,700 | 151億9651万 | +7.8% | 11.76 | 1.49 |
| 03/05 | 1,524 | 1,628 | 1,524 | 1,626 | +8.4% | 36,900 | 150億2098万 | +7.19% | 11.62 | 1.48 |
| 03/04 | 1,511 | 1,520 | 1,488 | 1,500 | -2.72% | 46,500 | 138億5700万 | -0.79% | 10.72 | 1.36 |
| 03/03 | 1,591 | 1,591 | 1,542 | 1,542 | -3.08% | 20,000 | 142億4499万 | +2.05% | 11.02 | 1.4 |
| 03/02 | 1,587 | 1,600 | 1,563 | 1,591 | -0.93% | 16,300 | 146億9765万 | +5.43% | 11.37 | 1.45 |
| 02/27 | 1,597 | 1,607 | 1,563 | 1,606 | +4.29% | 25,200 | 148億3622万 | +6.78% | 11.48 | 1.46 |
| 02/26 | 1,516 | 1,560 | 1,513 | 1,540 | +1.85% | 23,800 | 142億2652万 | +2.46% | 11.01 | 1.4 |
| 02/25 | 1,543 | 1,543 | 1,511 | 1,512 | -0.59% | 8,100 | 139億6785万 | +0.73% | 10.81 | 1.37 |
| 02/24 | 1,518 | 1,537 | 1,509 | 1,521 | +0.2% | 12,200 | 140億5099万 | +1.4% | 10.87 | 1.38 |
| 02/20 | 1,530 | 1,559 | 1,514 | 1,518 | -0.59% | 8,300 | 140億2328万 | +1.2% | 10.85 | 1.38 |
| 02/19 | 1,557 | 1,557 | 1,523 | 1,527 | -1.93% | 13,200 | 141億642万 | +1.87% | 10.92 | 1.39 |
| 02/18 | 1,547 | 1,569 | 1,543 | 1,557 | +1.96% | 17,900 | 143億8356万 | +3.94% | 11.13 | 1.41 |
| 02/17 | 1,547 | 1,547 | 1,513 | 1,527 | +0.46% | 20,500 | 141億642万 | +2.07% | 10.92 | 1.39 |
| 02/16 | 1,569 | 1,569 | 1,509 | 1,520 | -2% | 23,400 | 140億4176万 | +1.6% | 10.87 | 1.38 |
| 02/13 | 1,569 | 1,605 | 1,532 | 1,551 | -1.21% | 52,900 | 143億2813万 | +3.75% | 11.09 | 1.41 |
| 02/12 | 1,529 | 1,575 | 1,529 | 1,570 | +2.68% | 15,700 | 145億366万 | +5.16% | 11.22 | 1.43 |
| 02/10 | 1,500 | 1,550 | 1,500 | 1,529 | +1.73% | 33,500 | 141億2490万 | +2.62% | 10.93 | 1.39 |
| 02/09 | 1,511 | 1,531 | 1,500 | 1,503 | +1.49% | 25,500 | 138億8471万 | +1.01% | 10.74 | 1.37 |
| 02/06 | 1,489 | 1,535 | 1,480 | 1,481 | -0.54% | 16,700 | 136億8147万 | -0.54% | 10.59 | 1.35 |
| 02/05 | 1,472 | 1,510 | 1,472 | 1,489 | -0.93% | 31,400 | 137億5538万 | +0.07% | 10.64 | 1.35 |
| 02/04 | 1,474 | 1,540 | 1,474 | 1,503 | +2.11% | 21,900 | 138億8471万 | +1.08% | 10.74 | 1.37 |
| 02/03 | 1,464 | 1,481 | 1,437 | 1,472 | +2.65% | 19,400 | 135億9833万 | -0.88% | 10.52 | 1.34 |
| 02/02 | 1,448 | 1,474 | 1,432 | 1,434 | +0.35% | 22,500 | 132億4729万 | -3.3% | 10.25 | 1.3 |
| 02/01 | 株式分割 1→2 | |||||||||
| 01/30 | 1,441 | 1,449 | 1,412 | 1,429 | -1.31% | 17,700 | 132億110万 | -3.71% | 10.22 | 1.35 |
| 01/29 | 1,450 | 1,459 | 1,355 | 1,448 | +0.56% | 14,900 | 133億7662万 | -2.43% | 10.35 | 1.36 |
| 01/28 | 1,481 | 1,481 | 1,416 | 1,440 | -2.9% | 32,600 | 133億272万 | -2.96% | 10.29 | 1.36 |
| 01/27 | 1,485 | 1,498 | 1,470 | 1,483 | +0.1% | 16,600 | 136億9995万 | +0.07% | 10.6 | 1.4 |
| 01/26 | 1,499 | 1,500 | 1,477 | 1,482 | -0.37% | 22,200 | 136億8609万 | +0.17% | 10.59 | 1.39 |
| 01/23 | 1,480 | 1,499 | 1,480 | 1,487 | +0.68% | 7,800 | 137億3690万 | +0.81% | 10.63 | 1.4 |
| 01/22 | 1,565 | 1,578 | 1,462 | 1,477 | -5.62% | 73,400 | 136億4452万 | +0.89% | 10.56 | 1.39 |
| 01/21 | 1,489 | 1,588 | 1,480 | 1,565 | +4.89% | 110,200 | 144億5747万 | +7.71% | 11.19 | 1.47 |
| 01/20 | 1,508 | 1,508 | 1,490 | 1,492 | -0.86% | 8,600 | 137億8309万 | +3.76% | 10.67 | 1.4 |
| 01/19 | 1,500 | 1,508 | 1,493 | 1,505 | +0.33% | 10,800 | 139億319万 | +5.54% | 10.76 | 1.42 |
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 | |
| 2019年 4月期 | 2,015 4,030 3/4 | 1,140 2,280 4/4 | 4,930,400 2,465,200 2/28 | 175億4259万 | 99億2484万 | 111億1584万 4/26 |
| 2020年 4月期 | 1,970 3,940 1/10 | 490 980 3/23 | 1,093,600 546,800 12/16 | 171億5082万 | 43億5629万 | 67億3005万 4/30 |
| 2021年 4月期 | 1,211 2,422 3/1 | 550 1,099 8/3 | 412,000 206,000 4/13 | 110億2736万 | 50億374万 | 75億7267万 4/30 |
| 2022年 4月期 | 1,818 3,635 3/30 | 699 1,398 8/10 | 4,147,200 2,073,600 9/16 | 167億9006万 | 64億5736万 | 123億4970万 4/28 |
| 2023年 4月期 | 2,535 5,070 8/26 | 979 1,958 1/6 | 1,102,200 551,100 9/15 | 234億1833万 | 90億4400万 | 96億7408万 4/28 |
| 2024年 4月期 | 1,182 2,364 2/28 | 783 1,566 11/1 | 442,800 221,400 3/18 | 109億1931万 | 72億3335万 | 75億9152万 4/30 |
| 2025年 4月期 | 1,085 2,170 4/2 | 685 1,370 8/6 | 205,800 102,900 4/28 | 100億2323万 | 63億2803万 | 84億9930万 4/30 |
| 2026年 4月期 | 1,724 4/27 | 868 1,735 5/2 | 262,000 131,000 12/30 | - | 80億1396万 | 135億8063万 4/30 |
| 最新 | 1,240 2026/6/16 | 60,500 | 114億5512万 | |||
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。
