ブランディングテクノロジー（7067）の時価総額の推移
- 2020年3月31日
- 14億3406万
- 2021年3月31日
- 21億9482万
- 2022年3月31日
- 16億2891万
- 2023年3月31日
- 21億9439万
- 2024年3月29日
- 17億7281万
- 2025年3月31日
- 14億5465万
- 2026年3月31日
- 15億8939万
2026/03/02～2026/08/14
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 | ||||||||||
| 08/14 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 16億4966万 | +2.69% | 25.14 | 1.33 |
| 08/13 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 16億4966万 | +2.9% | 25.14 | 1.33 |
| 08/12 | 1,049 | 1,049 | 1,030 | 1,030 | -1.81% | 800 | 16億4966万 | +3.1% | 25.14 | 1.33 |
| 08/10 | 1,050 | 1,050 | 1,024 | 1,049 | -1.04% | 900 | 16億8009万 | +5.22% | 25.61 | 1.35 |
| 08/07 | 1,000 | 1,060 | 1,000 | 1,060 | +6% | 400 | 16億9771万 | +6.53% | 25.88 | 1.36 |
| 08/05 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 700 | 16億161万 | +0.81% | 24.41 | 1.29 |
| 08/04 | 995 | 995 | 995 | 995 | 0% | 1,000 | 15億9360万 | +0.3% | 24.29 | 1.28 |
| 07/29 | 1,005 | 1,005 | 980 | 995 | -1% | 3,900 | 15億9360万 | +0.2% | 24.29 | 1.28 |
| 07/28 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 3,000 | 16億962万 | +1.21% | 24.53 | 1.29 |
| 07/27 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 100 | 16億962万 | +1.21% | 24.53 | 1.29 |
| 07/24 | 1,006 | 1,006 | 1,005 | 1,005 | -0.1% | 300 | 16億962万 | +1.21% | 24.53 | 1.29 |
| 07/23 | 1,005 | 1,006 | 1,005 | 1,006 | +0.1% | 1,500 | 16億1122万 | +1.31% | 24.56 | 1.3 |
| 07/22 | 995 | 1,005 | 995 | 1,005 | +1.01% | 2,400 | 16億962万 | +1.21% | 24.53 | 1.29 |
| 07/21 | 995 | 996 | 995 | 995 | +0.51% | 900 | 15億9360万 | +0.2% | 24.29 | 1.28 |
| 07/17 | 990 | 990 | 990 | 990 | 0% | 100 | 15億8559万 | -0.4% | 24.17 | 1.27 |
| 07/16 | 990 | 990 | 990 | 990 | -0.8% | 400 | 15億8559万 | -0.6% | 24.17 | 1.27 |
| 07/15 | 998 | 998 | 998 | 998 | 0% | 100 | 15億9841万 | +0.3% | 24.36 | 1.29 |
| 07/14 | 1,005 | 1,005 | 998 | 998 | -1.29% | 800 | 15億9841万 | +0.3% | 24.36 | 1.29 |
| 07/13 | 996 | 1,011 | 996 | 1,011 | +1.51% | 500 | 16億1923万 | +1.81% | 24.68 | 1.3 |
| 07/09 | 980 | 1,005 | 980 | 996 | -2.83% | 5,300 | 15億9520万 | +0.4% | 24.31 | 1.28 |
| 07/08 | 994 | 1,025 | 985 | 1,025 | +3.12% | 2,900 | 16億4165万 | +3.22% | 25.02 | 1.32 |
| 07/07 | 960 | 994 | 960 | 994 | +4.08% | 1,000 | 15億9200万 | +0.2% | 24.26 | 1.28 |
| 07/06 | 955 | 955 | 955 | 955 | -0.1% | 300 | 15億2954万 | -3.83% | 23.31 | 1.23 |
| 07/03 | 956 | 956 | 956 | 956 | 0% | 100 | 15億3114万 | -4.11% | 23.34 | 1.23 |
| 06/26 | 959 | 961 | 950 | 956 | -1.24% | 1,900 | 15億3114万 | -4.4% | 23.34 | 1.22 |
| 06/25 | 983 | 983 | 968 | 968 | -1.22% | 200 | 15億5036万 | -3.87% | 23.63 | 1.24 |
| 06/24 | 994 | 994 | 980 | 980 | -1.31% | 300 | 15億6958万 | -2.78% | 23.92 | 1.25 |
| 06/23 | 993 | 993 | 993 | 993 | 0% | 400 | 15億9040万 | -1.29% | 24.24 | 1.27 |
| 06/22 | 998 | 998 | 993 | 993 | -0.5% | 1,500 | 15億9040万 | -1.19% | 24.24 | 1.27 |
| 06/19 | 999 | 999 | 989 | 998 | -0.1% | 1,200 | 15億9841万 | -0.4% | 24.36 | 1.28 |
| 06/18 | 999 | 999 | 999 | 999 | 0% | 300 | 16億1万 | +0.1% | 24.39 | 1.28 |
| 06/17 | 1,005 | 1,005 | 999 | 999 | -0.6% | 1,100 | 16億1万 | +0.4% | 24.39 | 1.28 |
| 06/16 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 200 | 16億962万 | +1.31% | 24.53 | 1.29 |
| 06/15 | 1,010 | 1,020 | 1,005 | 1,005 | +0.3% | 500 | 16億962万 | +1.62% | 24.53 | 1.29 |
| 06/12 | 1,001 | 1,010 | 1,001 | 1,002 | +0.1% | 800 | 16億481万 | +1.73% | 24.46 | 1.28 |
| 06/11 | 1,005 | 1,005 | 1,001 | 1,001 | -0.4% | 800 | 16億321万 | +1.93% | 24.44 | 1.28 |
| 06/10 | 1,010 | 1,010 | 1,005 | 1,005 | -0.5% | 1,000 | 16億962万 | +2.66% | 24.53 | 1.29 |
| 06/09 | 1,014 | 1,014 | 976 | 1,010 | -0.39% | 3,300 | 16億1763万 | +3.59% | 24.66 | 1.29 |
| 06/08 | 1,033 | 1,033 | 1,014 | 1,014 | -2.31% | 1,200 | 16億2403万 | +4.32% | 24.75 | 1.3 |
| 06/05 | 1,008 | 1,038 | 1,007 | 1,038 | +6.13% | 3,900 | 16億6247万 | +7.23% | 25.34 | 1.33 |
| 06/04 | 977 | 978 | 977 | 978 | -1.41% | 1,000 | 15億6637万 | +1.56% | 23.87 | 1.25 |
| 06/03 | 962 | 992 | 961 | 992 | +3.23% | 2,300 | 15億8880万 | +3.23% | 24.22 | 1.27 |
| 06/02 | 986 | 986 | 950 | 961 | -2.54% | 4,700 | 15億3915万 | +0.31% | 23.46 | 1.23 |
| 06/01 | 1,006 | 1,006 | 982 | 986 | -1.99% | 600 | 15億7919万 | +3.14% | 24.07 | 1.26 |
| 05/29 | 1,007 | 1,007 | 1,006 | 1,006 | -0.1% | 300 | 16億1122万 | +5.56% | 24.56 | 1.29 |
| 05/28 | 1,023 | 1,023 | 998 | 1,007 | -1.56% | 1,500 | 16億1282万 | +6% | 24.58 | 1.29 |
| 05/27 | 1,060 | 1,060 | 980 | 1,023 | -2.85% | 6,500 | 16億3845万 | +8.14% | 24.97 | 1.31 |
| 05/26 | 1,024 | 1,063 | 1,024 | 1,053 | +2.93% | 9,900 | 16億8650万 | +11.55% | 25.7 | 1.35 |
| 05/25 | 1,140 | 1,140 | 1,023 | 1,023 | -10.26% | 42,700 | 16億3845万 | +8.6% | 24.97 | 1.31 |
| 05/22 | 1,140 | 1,140 | 1,139 | 1,140 | +15.15% | 22,300 | 18億2584万 | +21.15% | 27.83 | 1.46 |
| 05/21 | 954 | 990 | 954 | 990 | +5.32% | 2,900 | 15億8559万 | +5.88% | 24.17 | 1.27 |
| 05/20 | 941 | 941 | 940 | 940 | -1.05% | 200 | 15億551万 | +0.32% | 22.95 | 1.2 |
| 05/19 | 930 | 986 | 930 | 950 | +3.83% | 1,900 | 15億2153万 | +1.06% | 23.19 | 1.21 |
| 05/18 | 914 | 915 | 914 | 915 | +0.22% | 200 | 14億6547万 | -2.87% | 22.34 | 1.17 |
| 05/15 | 915 | 915 | 913 | 913 | -0.54% | 500 | 14億6227万 | -3.49% | 22.29 | 1.17 |
| 05/14 | 916 | 931 | 916 | 918 | +0.11% | 600 | 14億7028万 | -3.37% | 22.41 | 1.17 |
| 05/13 | 912 | 926 | 911 | 917 | -1.5% | 2,600 | 14億6868万 | -3.78% | 22.38 | 1.17 |
| 05/12 | 911 | 931 | 911 | 931 | +1.09% | 700 | 14億9110万 | -2.62% | 22.73 | 1.19 |
| 05/11 | 921 | 921 | 921 | 921 | 0% | 100 | 14億7508万 | -3.96% | 22.48 | 1.18 |
| 05/08 | 915 | 921 | 915 | 921 | +0.11% | 800 | 14億7508万 | -4.16% | 22.48 | 1.18 |
| 05/07 | 920 | 920 | 920 | 920 | +0.11% | 100 | 14億7348万 | -4.56% | 22.46 | 1.18 |
| 05/01 | 919 | 920 | 919 | 919 | +0.66% | 600 | 14億7188万 | -4.87% | 22.43 | 1.18 |
| 04/28 | 917 | 920 | 910 | 913 | -0.44% | 400 | 14億6227万 | -5.88% | 22.29 | 1.17 |
| 04/27 | 927 | 927 | 917 | 917 | -1.29% | 800 | 14億6868万 | -5.76% | 22.38 | 1.17 |
| 04/24 | 929 | 929 | 929 | 929 | +1.64% | 1,200 | 14億8790万 | -4.82% | 22.68 | 1.19 |
| 04/23 | 914 | 914 | 914 | 914 | 0% | 300 | 14億6387万 | -6.64% | 22.31 | 1.17 |
| 04/22 | 929 | 929 | 914 | 914 | -1.61% | 500 | 14億6387万 | -6.83% | 22.31 | 1.17 |
| 04/21 | 907 | 929 | 906 | 929 | +2.43% | 2,400 | 14億8790万 | -5.59% | 22.68 | 1.19 |
| 04/20 | 918 | 918 | 906 | 907 | -1.52% | 700 | 14億5266万 | -8.01% | 22.14 | 1.16 |
| 04/17 | 921 | 921 | 904 | 921 | 0% | 1,200 | 14億7508万 | -6.88% | 22.48 | 1.18 |
| 04/16 | 975 | 975 | 920 | 921 | -5.54% | 7,000 | 14億7508万 | -7.06% | 22.48 | 1.18 |
| 04/15 | 989 | 989 | 974 | 975 | -1.42% | 1,000 | 15億6157万 | -1.91% | 23.8 | 1.25 |
| 04/14 | 991 | 991 | 989 | 989 | -1.3% | 1,500 | 15億8399万 | -0.5% | 24.14 | 1.26 |
| 04/13 | 1,002 | 1,002 | 1,002 | 1,002 | +1.21% | 200 | 16億481万 | +0.8% | 24.46 | 1.28 |
| 04/10 | 997 | 1,001 | 990 | 990 | -3.6% | 400 | 15億8559万 | -0.4% | 24.17 | 1.27 |
| 04/08 | 999 | 1,027 | 999 | 1,027 | -0.19% | 400 | 16億4485万 | +3.22% | 25.07 | 1.31 |
| 04/07 | 1,010 | 1,029 | 987 | 1,029 | +1.88% | 700 | 16億4806万 | +3.42% | 25.12 | 1.32 |
| 04/06 | 1,010 | 1,010 | 1,010 | 1,010 | +0.4% | 100 | 16億1763万 | +1.51% | 24.66 | 1.29 |
| 04/02 | 1,006 | 1,006 | 991 | 1,006 | -0.4% | 400 | 16億1122万 | +1% | 24.56 | 1.29 |
| 04/01 | 984 | 1,010 | 984 | 1,010 | +1.81% | 1,300 | 16億1763万 | +1.3% | 24.66 | 1.29 |
| 03/31 | 992 | 992 | 992 | 992 | 0% | 400 | 15億8880万 | -0.5% | 35.3 | 1.24 |
| 03/30 | 977 | 992 | 977 | 992 | -0.7% | 400 | 15億8880万 | -0.5% | 35.3 | 1.24 |
| 03/27 | 975 | 1,040 | 975 | 999 | +2.46% | 1,500 | 16億1万 | +0.2% | 35.55 | 1.25 |
| 03/26 | 979 | 990 | 966 | 975 | -1.52% | 1,100 | 15億6157万 | -2.4% | 34.7 | 1.22 |
| 03/25 | 990 | 990 | 990 | 990 | 0% | 100 | 15億8559万 | -1.2% | 35.23 | 1.24 |
| 03/24 | 990 | 990 | 990 | 990 | -1% | 200 | 15億8559万 | -1.49% | 35.23 | 1.24 |
| 03/23 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 100 | 16億161万 | -0.7% | 35.59 | 1.25 |
| 03/19 | 1,019 | 1,019 | 1,001 | 1,001 | +0.1% | 200 | 16億321万 | -0.69% | 35.62 | 1.25 |
| 03/18 | 1,005 | 1,008 | 1,000 | 1,000 | +1.01% | 5,000 | 16億161万 | -0.89% | 35.59 | 1.25 |
| 03/16 | 975 | 990 | 975 | 990 | +2.38% | 400 | 15億8559万 | -1.98% | 35.23 | 1.24 |
| 03/13 | 975 | 982 | 959 | 967 | -1.63% | 1,500 | 15億4876万 | -4.45% | 34.41 | 1.21 |
| 03/12 | 977 | 983 | 968 | 983 | +0.1% | 400 | 15億7438万 | -3.06% | 34.98 | 1.23 |
| 03/11 | 980 | 982 | 968 | 982 | 0% | 400 | 15億7278万 | -3.54% | 34.95 | 1.23 |
| 03/10 | 982 | 982 | 967 | 982 | 0% | 1,100 | 15億7278万 | -3.82% | 34.95 | 1.23 |
| 03/09 | 976 | 982 | 947 | 982 | -0.61% | 2,200 | 15億7278万 | -4.2% | 34.95 | 1.23 |
| 03/06 | 974 | 1,000 | 963 | 988 | +2.07% | 1,800 | 15億8239万 | -3.98% | 35.16 | 1.23 |
| 03/05 | 984 | 997 | 950 | 968 | -1.53% | 2,800 | 15億5036万 | -6.38% | 34.45 | 1.21 |
| 03/04 | 982 | 1,009 | 982 | 983 | -1.9% | 1,000 | 15億7438万 | -5.39% | 34.98 | 1.23 |
| 03/03 | 1,006 | 1,006 | 970 | 1,002 | -2.24% | 2,400 | 16億481万 | -3.93% | 35.66 | 1.25 |
| 03/02 | 1,029 | 1,029 | 1,025 | 1,025 | -0.49% | 200 | 16億4165万 | -2.19% | 36.48 | 1.28 |
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 | |
| 2020年 3月期 | 4,995 6/24 | 840 3/17 | 851,100 6/24 | 80億3895万 | 13億5660万 | 14億3406万 3/31 |
| 2021年 3月期 | 2,656 9/30 | 861 4/6 | 737,800 9/30 | 42億9050万 | 13億9051万 | 21億9482万 3/31 |
| 2022年 3月期 | 1,460 4/8 | 872 1/27 | 68,900 10/13 | 23億5906万 | 14億1229万 | 16億2891万 3/31 |
| 2023年 3月期 | 1,498 3/31 | 932 1/4 | 60,900 2/22 | 24億3454万 | 15億1319万 | 21億9439万 3/31 |
| 2024年 3月期 | 1,615 3/4 | 908 12/27 | 600,600 3/4 | 25億8402万 | 14億5226万 | 17億7281万 3/29 |
| 2025年 3月期 | 1,638 12/30 | 799 8/7 | 559,600 12/27 | 26億2082万 | 12億7841万 | 14億5465万 3/31 |
| 2026年 3月期 | 1,538 7/28 | 822 4/7 | 824,100 7/25 | 24億6328万 | 13億1521万 | 15億8939万 3/31 |
| 最新 | 1,030 2026/8/14 | 100 | 16億5028万 | |||
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。
