スポーツフィールド（7080）の時価総額の推移
- 2019年12月30日
- 66億3844万
- 2020年12月30日
- 16億7495万
- 2021年12月30日
- 13億650万
- 2022年12月30日
- 33億119万
- 2023年12月29日
- 63億2394万
- 2024年12月30日
- 42億7979万
- 2025年12月30日
- 60億3443万
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 | 822 | 828 | 791 | 800 | -1.6% | 10,300 | 59億8963万 | -6.43% | 6.95 | 2.21 |
| 05/28 | 818 | 818 | 800 | 813 | -0.73% | 7,500 | 60億8696万 | -5.24% | 7.06 | 2.25 |
| 05/27 | 791 | 820 | 791 | 819 | +2.5% | 33,500 | 61億3188万 | -4.99% | 7.11 | 2.26 |
| 05/26 | 787 | 823 | 787 | 799 | 0% | 22,700 | 59億8214万 | -7.63% | 6.94 | 2.21 |
| 05/25 | 799 | 799 | 784 | 799 | -0.25% | 25,300 | 59億8214万 | -8.16% | 6.94 | 2.21 |
| 05/22 | 797 | 801 | 786 | 801 | -0.12% | 10,200 | 59億9711万 | -8.35% | 6.95 | 2.21 |
| 05/21 | 816 | 816 | 785 | 802 | -0.87% | 19,800 | 60億460万 | -8.66% | 6.96 | 2.22 |
| 05/20 | 814 | 821 | 786 | 809 | -1.46% | 17,100 | 60億5701万 | -8.28% | 7.02 | 2.23 |
| 05/19 | 814 | 826 | 814 | 821 | +0.86% | 5,600 | 61億4685万 | -7.44% | 7.13 | 2.27 |
| 05/18 | 823 | 830 | 801 | 814 | -1.93% | 18,800 | 60億9445万 | -8.64% | 7.07 | 2.25 |
| 05/15 | 824 | 842 | 824 | 830 | +0.97% | 12,600 | 62億1424万 | -7.16% | 7.21 | 2.29 |
| 05/14 | 862 | 862 | 810 | 822 | -4.64% | 85,200 | 61億5434万 | -8.36% | 7.14 | 2.27 |
| 05/13 | 862 | 882 | 850 | 862 | -6.51% | 67,400 | 64億5382万 | -4.22% | 7.48 | 2.38 |
| 05/12 | 897 | 934 | 897 | 922 | +2.56% | 21,100 | 69億305万 | +2.33% | 8.01 | 2.55 |
| 05/11 | 893 | 904 | 893 | 899 | -0.11% | 4,200 | 67億3084万 | -0.11% | 7.81 | 2.48 |
| 05/08 | 880 | 900 | 880 | 900 | +0.78% | 9,500 | 67億3833万 | 0% | 7.81 | 2.49 |
| 05/07 | 903 | 904 | 875 | 893 | +0.56% | 5,800 | 66億8592万 | -0.67% | 7.75 | 2.47 |
| 05/01 | 904 | 904 | 882 | 888 | -0.56% | 6,200 | 66億4849万 | -1.22% | 7.71 | 2.45 |
| 04/30 | 895 | 895 | 881 | 893 | +0.68% | 4,000 | 66億8592万 | -0.67% | 7.75 | 2.47 |
| 04/28 | 886 | 892 | 878 | 887 | -0.22% | 6,300 | 66億4100万 | -1.44% | 7.7 | 2.45 |
| 04/27 | 915 | 916 | 879 | 889 | -1.22% | 26,000 | 66億5597万 | -1.22% | 7.72 | 2.46 |
| 04/24 | 900 | 900 | 893 | 900 | -0.11% | 7,400 | 67億3833万 | 0% | 7.81 | 2.49 |
| 04/23 | 900 | 903 | 898 | 901 | +0.11% | 5,300 | 67億4582万 | +0.22% | 7.82 | 2.49 |
| 04/22 | 904 | 910 | 900 | 900 | -0.22% | 9,000 | 67億3833万 | +0.11% | 7.81 | 2.49 |
| 04/21 | 903 | 903 | 894 | 902 | +0.56% | 5,300 | 67億5331万 | +0.56% | 7.83 | 2.49 |
| 04/20 | 902 | 905 | 895 | 897 | -0.66% | 8,600 | 67億1587万 | +0.22% | 7.79 | 2.48 |
| 04/17 | 900 | 905 | 900 | 903 | 0% | 7,800 | 67億6079万 | +1.01% | 7.84 | 2.49 |
| 04/16 | 903 | 910 | 903 | 903 | -0.11% | 4,600 | 67億6079万 | +1.12% | 7.84 | 2.49 |
| 04/15 | 915 | 915 | 898 | 904 | +0.89% | 5,600 | 67億6828万 | +1.23% | 7.85 | 2.5 |
| 04/14 | 904 | 907 | 896 | 896 | -0.99% | 3,200 | 67億838万 | +0.45% | 7.78 | 2.47 |
| 04/13 | 912 | 912 | 903 | 905 | -0.88% | 1,700 | 67億7577万 | +1.69% | 7.86 | 2.5 |
| 04/10 | 920 | 920 | 902 | 913 | -0.98% | 6,100 | 68億3566万 | +2.7% | 7.93 | 2.52 |
| 04/09 | 919 | 923 | 914 | 922 | +0.22% | 5,300 | 69億305万 | +3.83% | 8.01 | 2.55 |
| 04/08 | 915 | 920 | 912 | 920 | +1.55% | 8,900 | 68億8807万 | +3.95% | 7.99 | 2.54 |
| 04/07 | 901 | 906 | 892 | 906 | +1.91% | 4,600 | 67億8325万 | +2.37% | 7.87 | 2.5 |
| 04/06 | 911 | 911 | 887 | 889 | -1.22% | 3,000 | 66億5597万 | +0.23% | 7.72 | 2.46 |
| 04/03 | 900 | 904 | 894 | 900 | +0.45% | 3,600 | 67億3833万 | +1.35% | 7.81 | 2.49 |
| 04/02 | 915 | 915 | 894 | 896 | -0.44% | 3,600 | 67億838万 | +0.79% | 7.78 | 2.47 |
| 04/01 | 905 | 905 | 899 | 900 | +1.12% | 4,500 | 67億3833万 | +1.01% | 7.81 | 2.49 |
| 03/31 | 881 | 898 | 881 | 890 | +1.02% | 3,400 | 66億6346万 | -0.34% | 7.73 | 2.46 |
| 03/30 | 885 | 894 | 879 | 881 | -1.78% | 3,900 | 65億9608万 | -1.67% | 7.65 | 2.43 |
| 03/27 | 881 | 912 | 881 | 897 | +1.01% | 3,400 | 67億1587万 | -0.22% | 7.79 | 2.48 |
| 03/26 | 930 | 930 | 888 | 888 | -2.42% | 20,500 | 66億4849万 | -1.33% | 7.71 | 2.45 |
| 03/25 | 887 | 910 | 884 | 910 | +3.06% | 12,100 | 68億1320万 | +1% | 7.9 | 2.51 |
| 03/24 | 882 | 886 | 868 | 883 | +0.11% | 10,100 | 66億1105万 | -1.78% | 7.67 | 2.44 |
| 03/23 | 881 | 888 | 872 | 882 | -1.45% | 12,300 | 66億356万 | -1.56% | 7.66 | 2.44 |
| 03/19 | 887 | 902 | 865 | 895 | +1.59% | 27,800 | 67億90万 | +0.22% | 7.77 | 2.47 |
| 03/18 | 870 | 884 | 868 | 881 | +2.2% | 9,700 | 65億9608万 | -0.9% | 7.65 | 2.43 |
| 03/17 | 878 | 878 | 858 | 862 | -0.23% | 7,100 | 64億5382万 | -2.71% | 7.48 | 2.38 |
| 03/16 | 870 | 870 | 850 | 864 | 0% | 13,000 | 64億6880万 | -2.26% | 7.5 | 2.39 |
| 03/13 | 886 | 887 | 853 | 864 | -2.48% | 17,300 | 64億6880万 | -2.04% | 7.5 | 2.39 |
| 03/12 | 900 | 900 | 870 | 886 | -0.23% | 11,900 | 66億3351万 | +0.68% | 7.69 | 2.45 |
| 03/11 | 890 | 904 | 886 | 888 | +1.49% | 13,600 | 66億4849万 | +1.25% | 7.71 | 2.45 |
| 03/10 | 890 | 890 | 870 | 875 | +1.16% | 15,900 | 65億5116万 | +0.11% | 7.6 | 2.42 |
| 03/09 | 864 | 873 | 831 | 865 | -1.59% | 19,800 | 64億7628万 | -0.8% | 7.51 | 2.39 |
| 03/06 | 878 | 895 | 870 | 879 | -0.68% | 12,500 | 65億8110万 | +1.03% | 7.63 | 2.43 |
| 03/05 | 876 | 896 | 866 | 885 | +4.61% | 6,700 | 66億2603万 | +2.08% | 7.68 | 2.44 |
| 03/04 | 884 | 889 | 835 | 846 | -6.52% | 40,800 | 63億3403万 | -2.08% | 7.35 | 2.34 |
| 03/03 | 959 | 959 | 905 | 905 | -5.04% | 16,200 | 67億7577万 | +4.87% | 7.86 | 2.5 |
| 03/02 | 943 | 962 | 928 | 953 | +2.69% | 27,100 | 71億3514万 | +10.81% | 8.27 | 2.63 |
| 02/27 | 924 | 938 | 916 | 928 | -0.22% | 11,500 | 69億4797万 | +8.67% | 8.06 | 2.56 |
| 02/26 | 964 | 964 | 927 | 930 | -0.43% | 14,700 | 69億6294万 | +9.41% | 8.08 | 2.57 |
| 02/25 | 959 | 960 | 925 | 934 | -2.61% | 16,400 | 69億9289万 | +10.4% | 8.11 | 2.58 |
| 02/24 | 968 | 968 | 959 | 959 | +0.21% | 8,900 | 71億8007万 | +13.9% | 8.33 | 2.65 |
| 02/20 | 960 | 960 | 934 | 957 | -1.14% | 16,800 | 71億6050万 | +14.47% | 8.31 | 2.64 |
| 02/19 | 924 | 969 | 924 | 968 | +5.91% | 40,200 | 72億4280万 | +16.49% | 8.41 | 2.67 |
| 02/18 | 898 | 915 | 892 | 914 | +1.56% | 10,900 | 68億3876万 | +10.79% | 7.94 | 2.52 |
| 02/17 | 871 | 900 | 871 | 900 | +3.33% | 30,900 | 67億3401万 | +9.62% | 7.81 | 2.48 |
| 02/16 | 917 | 917 | 862 | 871 | +7.27% | 70,200 | 65億1703万 | +6.48% | 7.56 | 2.4 |
| 02/13 | 807 | 812 | 786 | 812 | +1.37% | 10,400 | 60億7557万 | -0.49% | 7.05 | 2.24 |
| 02/12 | 809 | 809 | 791 | 801 | -0.12% | 14,800 | 59億9327万 | -1.96% | 6.95 | 2.21 |
| 02/10 | 806 | 808 | 802 | 802 | -0.62% | 5,100 | 60億75万 | -1.96% | 6.96 | 2.21 |
| 02/09 | 818 | 818 | 801 | 807 | +0.12% | 2,800 | 60億3816万 | -1.47% | 7.01 | 2.23 |
| 02/06 | 815 | 815 | 804 | 806 | +0.12% | 4,700 | 60億3068万 | -1.59% | 7 | 2.22 |
| 02/05 | 812 | 813 | 800 | 805 | -1.35% | 7,200 | 60億2320万 | -1.95% | 6.99 | 2.22 |
| 02/04 | 817 | 817 | 800 | 816 | -0.24% | 12,800 | 61億550万 | -0.73% | 7.09 | 2.25 |
| 02/03 | 817 | 819 | 810 | 818 | 0% | 4,100 | 61億2047万 | -0.37% | 7.1 | 2.26 |
| 02/02 | 820 | 827 | 804 | 818 | +0.37% | 4,100 | 61億2047万 | -0.37% | 7.1 | 2.26 |
| 01/30 | 817 | 818 | 815 | 815 | 0% | 1,300 | 60億9802万 | -0.61% | 7.08 | 2.25 |
| 01/29 | 818 | 820 | 813 | 815 | -0.37% | 3,500 | 60億9802万 | -0.49% | 7.08 | 2.25 |
| 01/28 | 821 | 821 | 811 | 818 | +0.74% | 500 | 61億2047万 | -0.12% | 7.1 | 2.26 |
| 01/27 | 816 | 818 | 812 | 812 | -0.37% | 1,000 | 60億7557万 | -0.85% | 7.05 | 2.24 |
| 01/26 | 838 | 838 | 813 | 815 | -0.97% | 16,900 | 60億9802万 | -0.49% | 7.08 | 2.25 |
| 01/23 | 821 | 823 | 820 | 823 | +0.73% | 4,400 | 61億5788万 | +0.61% | 7.15 | 2.27 |
| 01/22 | 819 | 823 | 815 | 817 | +0.37% | 2,400 | 61億1299万 | -0.12% | 7.09 | 2.26 |
| 01/21 | 825 | 825 | 807 | 814 | -1.93% | 9,300 | 60億7960万 | -0.37% | 7.07 | 2.24 |
| 01/20 | 843 | 843 | 827 | 830 | +0.24% | 5,600 | 61億9910万 | +1.72% | 7.21 | 2.29 |
| 01/19 | 820 | 828 | 817 | 828 | +1.22% | 4,000 | 61億8416万 | +1.6% | 7.19 | 2.28 |
| 01/16 | 829 | 829 | 817 | 818 | -0.61% | 3,000 | 61億947万 | +0.49% | 7.1 | 2.25 |
| 01/15 | 808 | 827 | 807 | 823 | +0.73% | 8,000 | 61億4682万 | +1.11% | 7.15 | 2.27 |
| 01/14 | 821 | 823 | 799 | 817 | -1.21% | 8,000 | 61億200万 | +0.49% | 7.09 | 2.25 |
| 01/13 | 828 | 828 | 816 | 827 | +0.73% | 5,500 | 61億7669万 | +1.72% | 7.18 | 2.28 |
| 01/09 | 825 | 825 | 820 | 821 | -1.2% | 1,900 | 61億3188万 | +1.11% | 7.13 | 2.26 |
| 01/08 | 830 | 831 | 816 | 831 | 0% | 6,600 | 62億657万 | +2.47% | 7.22 | 2.29 |
| 01/07 | 829 | 834 | 826 | 831 | +0.73% | 5,600 | 62億657万 | +2.59% | 7.22 | 2.29 |
| 01/06 | 825 | 832 | 823 | 825 | +0.49% | 5,800 | 61億6176万 | +1.73% | 7.16 | 2.27 |
| 01/05 | 837 | 837 | 816 | 821 | -0.24% | 9,700 | 61億3188万 | +1.36% | 7.13 | 2.26 |
| 2025 | ||||||||||
| 12/30 | 853 | 853 | 806 | 823 | -3.86% | 6,100 | 61億4682万 | +1.48% | 7.69 | 2.48 |
| 12/29 | 836 | 858 | 817 | 856 | +5.42% | 26,600 | 63億9329万 | +5.55% | 8 | 2.58 |
| 12/26 | 839 | 839 | 810 | 812 | +0.37% | 22,300 | 60億6466万 | +0.5% | 7.58 | 2.44 |
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 12月期 | 4,395 8,790 12/27 | 3,350 6,700 12/30 | 1,465,000 732,500 12/30 | 77億4926万 | 59億672万 | 66億3844万 12/30 |
| 2020年 12月期 | 3,795 7,590 1/6 | 859 1,717 3/31 | 306,400 153,200 1/6 | 66億9134万 | 15億1370万 | 16億7495万 12/30 |
| 2021年 12月期 | 1,437 2,873 2/25 | 703 1,406 12/28 | 75,600 37,800 11/15 | 25億3697万 | 12億6005万 | 13億650万 12/30 |
| 2022年 12月期 | 1,645 3,290 6/21 | 466 931 7/15 | 2,017,000 1,008,500 7/22 | 29億5757万 | 16億7453万 | 33億119万 12/30 |
| 2023年 12月期 | 1,493 2,986 2/6 | 603 1,206 10/31 | 942,400 471,200 11/21 | 53億9892万 | 43億8520万 | 63億2394万 12/29 |
| 2024年 12月期 | 924 1,847 1/26 | 512 10/25 | 617,000 8/21 | 67億9961万 | 37億7733万 | 42億7979万 12/30 |
| 2025年 12月期 | 1,028 8/25 | 468 4/7 | 193,900 8/12 | 76億6509万 | 34億8236万 | 60億3443万 12/30 |
| 最新 | 800 2026/5/29 | 10,300 | 59億8963万 | |||
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。
