Smile HD（7084）の時価総額の推移
- 2020年3月31日
- 47億5335万
- 2021年3月31日
- 54億8121万
- 2022年3月31日
- 34億8856万
- 2023年3月31日
- 34億9914万
- 2024年3月29日
- 28億8137万
- 2025年3月31日
- 41億8888万
- 2026年3月31日
- 95億728万
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 | 2,398 | 2,399 | 2,300 | 2,361 | -1.13% | 13,800 | 76億9567万 | -13.48% | 34.4 | 1.23 |
| 05/28 | 2,338 | 2,388 | 2,299 | 2,388 | +1.49% | 5,700 | 77億8368万 | -13.2% | 34.79 | 1.24 |
| 05/27 | 2,450 | 2,489 | 2,350 | 2,353 | -5.88% | 10,200 | 76億6960万 | -15.12% | 34.28 | 1.23 |
| 05/26 | 2,426 | 2,500 | 2,273 | 2,500 | +1.05% | 24,300 | 81億4875万 | -10.59% | 36.43 | 1.3 |
| 05/25 | 2,519 | 2,520 | 2,370 | 2,474 | -1.63% | 9,700 | 80億6400万 | -12.11% | 36.05 | 1.29 |
| 05/22 | 2,479 | 2,584 | 2,465 | 2,515 | +1.17% | 6,400 | 81億9764万 | -11.22% | 36.64 | 1.31 |
| 05/21 | 2,375 | 2,500 | 2,375 | 2,486 | +4.06% | 3,200 | 81億311万 | -12.71% | 36.22 | 1.3 |
| 05/20 | 2,448 | 2,510 | 2,361 | 2,389 | -2.89% | 10,400 | 77億8694万 | -16.61% | 34.81 | 1.25 |
| 05/19 | 2,630 | 2,679 | 2,460 | 2,460 | -8.82% | 16,700 | 80億1837万 | -14.7% | 35.84 | 1.28 |
| 05/18 | 2,706 | 2,794 | 2,599 | 2,698 | -5.4% | 6,400 | 87億9413万 | -7% | 39.31 | 1.41 |
| 05/15 | 2,869 | 2,869 | 2,810 | 2,852 | -0.52% | 1,300 | 92億9609万 | -1.89% | 41.55 | 1.49 |
| 05/14 | 2,877 | 2,877 | 2,818 | 2,867 | -0.35% | 1,800 | 93億4498万 | -1.34% | 41.77 | 1.49 |
| 05/13 | 2,878 | 2,888 | 2,830 | 2,877 | -1.07% | 4,300 | 93億7758万 | -0.93% | 41.92 | 1.5 |
| 05/12 | 2,894 | 2,908 | 2,852 | 2,908 | -0.17% | 1,600 | 94億7862万 | +0.28% | 42.37 | 1.52 |
| 05/11 | 2,900 | 2,932 | 2,850 | 2,913 | -0.78% | 1,900 | 94億9492万 | +0.55% | 42.44 | 1.52 |
| 05/08 | 2,914 | 2,938 | 2,888 | 2,936 | +0.62% | 800 | 95億6989万 | +1.28% | 42.78 | 1.53 |
| 05/07 | 2,882 | 2,928 | 2,882 | 2,918 | +0.17% | 2,000 | 95億1122万 | +0.17% | 42.52 | 1.52 |
| 05/01 | 2,894 | 2,929 | 2,875 | 2,913 | -0.51% | 2,400 | 94億9492万 | -0.44% | 42.44 | 1.52 |
| 04/30 | 2,883 | 2,928 | 2,883 | 2,928 | -0.03% | 1,700 | 95億4381万 | -0.31% | 42.66 | 1.53 |
| 04/28 | 2,919 | 2,933 | 2,908 | 2,929 | +0.34% | 1,600 | 95億4707万 | -0.64% | 42.68 | 1.53 |
| 04/27 | 2,935 | 2,935 | 2,919 | 2,919 | +1.14% | 400 | 95億1448万 | -1.12% | 42.53 | 1.52 |
| 04/24 | 2,915 | 2,938 | 2,886 | 2,886 | -0.99% | 2,900 | 94億691万 | -2.34% | 42.05 | 1.5 |
| 04/23 | 2,939 | 2,939 | 2,889 | 2,915 | -0.14% | 2,200 | 95億144万 | -1.59% | 42.47 | 1.52 |
| 04/22 | 2,900 | 2,939 | 2,869 | 2,919 | -0.1% | 4,300 | 95億1448万 | -1.65% | 42.53 | 1.52 |
| 04/21 | 2,900 | 2,949 | 2,877 | 2,922 | +0.76% | 5,800 | 95億2425万 | -1.75% | 42.57 | 1.52 |
| 04/20 | 2,902 | 2,976 | 2,881 | 2,900 | -0.79% | 1,500 | 94億5255万 | -2.72% | 42.25 | 1.51 |
| 04/17 | 2,933 | 2,976 | 2,915 | 2,923 | -1.28% | 2,300 | 95億2751万 | -2.18% | 42.59 | 1.52 |
| 04/16 | 2,948 | 2,970 | 2,948 | 2,961 | 0% | 1,600 | 96億5137万 | -1.07% | 43.14 | 1.54 |
| 04/15 | 2,922 | 2,961 | 2,900 | 2,961 | +1.33% | 2,100 | 96億5137万 | -1.17% | 43.14 | 1.54 |
| 04/14 | 2,956 | 2,956 | 2,889 | 2,922 | +0.55% | 2,300 | 95億2425万 | -2.6% | 42.57 | 1.52 |
| 04/13 | 2,877 | 2,961 | 2,870 | 2,906 | +0.31% | 3,100 | 94億7210万 | -3.2% | 42.34 | 1.51 |
| 04/10 | 2,834 | 2,897 | 2,834 | 2,897 | +0.56% | 5,400 | 94億4277万 | -3.69% | 42.21 | 1.51 |
| 04/09 | 2,868 | 2,890 | 2,832 | 2,881 | +0.45% | 2,200 | 93億9061万 | -4.48% | 41.98 | 1.5 |
| 04/08 | 2,839 | 2,887 | 2,817 | 2,868 | +0.77% | 6,900 | 93億4824万 | -4.94% | 41.79 | 1.49 |
| 04/07 | 2,839 | 2,847 | 2,806 | 2,846 | +0.25% | 3,500 | 92億7653万 | -5.76% | 41.47 | 1.48 |
| 04/06 | 2,804 | 2,839 | 2,764 | 2,839 | +0.6% | 7,200 | 92億5372万 | -6.3% | 41.36 | 1.48 |
| 04/03 | 2,777 | 2,842 | 2,744 | 2,822 | +1.62% | 12,400 | 91億9830万 | -7.11% | 41.12 | 1.47 |
| 04/02 | 2,854 | 2,854 | 2,713 | 2,777 | -1.49% | 9,000 | 90億5163万 | -8.8% | 40.46 | 1.45 |
| 04/01 | 2,966 | 2,999 | 2,814 | 2,819 | -4.96% | 14,400 | 91億8853万 | -7.6% | 41.07 | 1.47 |
| 03/31 | 3,210 | 3,255 | 2,955 | 2,966 | -9.57% | 10,000 | 96億6767万 | -2.98% | 43.21 | 1.55 |
| 03/30 | 3,025 | 3,325 | 2,961 | 3,280 | +0.92% | 15,100 | 106億9116万 | +7.22% | 47.8 | 1.71 |
| 03/27 | 3,240 | 3,255 | 3,170 | 3,250 | +1.72% | 16,200 | 105億9337万 | +6.59% | 47.37 | 1.69 |
| 03/26 | 3,200 | 3,245 | 3,135 | 3,195 | 0% | 12,400 | 104億1410万 | +5.03% | 46.56 | 1.67 |
| 03/25 | 3,100 | 3,270 | 3,080 | 3,195 | +5.45% | 12,500 | 104億1410万 | +5.13% | 46.56 | 1.67 |
| 03/24 | 3,145 | 3,215 | 3,000 | 3,030 | +0.83% | 17,200 | 98億7628万 | -0.3% | 44.16 | 1.58 |
| 03/23 | 3,060 | 3,060 | 2,971 | 3,005 | -1.8% | 6,700 | 97億9479万 | -1.83% | 43.79 | 1.57 |
| 03/19 | 3,030 | 3,070 | 3,030 | 3,060 | -0.16% | 2,800 | 99億7407万 | -0.75% | 44.6 | 1.6 |
| 03/18 | 3,070 | 3,085 | 3,050 | 3,065 | -0.16% | 2,800 | 99億9036万 | -1.13% | 44.67 | 1.6 |
| 03/17 | 3,085 | 3,095 | 3,050 | 3,070 | -0.49% | 3,800 | 100億666万 | -1.48% | 44.74 | 1.6 |
| 03/16 | 3,120 | 3,120 | 3,035 | 3,085 | +0.33% | 1,000 | 100億5555万 | -1.34% | 44.96 | 1.61 |
| 03/13 | 3,015 | 3,125 | 3,015 | 3,075 | +1.15% | 3,000 | 100億2296万 | -2.01% | 44.81 | 1.6 |
| 03/12 | 3,035 | 3,145 | 3,035 | 3,040 | -0.49% | 4,900 | 99億888万 | -3.4% | 44.3 | 1.58 |
| 03/11 | 3,055 | 3,480 | 2,986 | 3,055 | +0.49% | 39,600 | 99億5777万 | -3.23% | 44.52 | 1.59 |
| 03/10 | 2,999 | 3,065 | 2,968 | 3,040 | +2.05% | 4,400 | 99億888万 | -3.86% | 44.3 | 1.58 |
| 03/09 | 3,015 | 3,015 | 2,900 | 2,979 | -2.96% | 4,400 | 97億1005万 | -5.88% | 43.42 | 1.55 |
| 03/06 | 3,040 | 3,085 | 3,040 | 3,070 | -0.32% | 1,300 | 100億666万 | -3.12% | 44.74 | 1.6 |
| 03/05 | 2,970 | 3,080 | 2,970 | 3,080 | +5.48% | 3,600 | 100億3926万 | -2.78% | 44.89 | 1.61 |
| 03/04 | 2,900 | 2,977 | 2,865 | 2,920 | -0.48% | 3,900 | 95億1774万 | -7.8% | 42.56 | 1.52 |
| 03/03 | 3,055 | 3,100 | 2,934 | 2,934 | -5.51% | 8,700 | 95億6337万 | -7.53% | 42.76 | 1.53 |
| 03/02 | 3,015 | 3,120 | 3,005 | 3,105 | +2.14% | 4,100 | 101億2074万 | -2.33% | 45.25 | 1.62 |
| 02/27 | 2,957 | 3,060 | 2,941 | 3,040 | +1.77% | 5,800 | 99億888万 | -4.31% | 44.3 | 1.58 |
| 02/26 | 2,943 | 2,987 | 2,898 | 2,987 | +1.81% | 3,500 | 97億3612万 | -6.01% | 43.53 | 1.56 |
| 02/25 | 2,933 | 3,010 | 2,910 | 2,934 | -0.88% | 5,400 | 95億6337万 | -7.68% | 42.76 | 1.53 |
| 02/24 | 3,010 | 3,100 | 2,950 | 2,960 | -1.82% | 6,300 | 96億4812万 | -6.95% | 43.14 | 1.54 |
| 02/20 | 3,025 | 3,065 | 2,953 | 3,015 | -0.33% | 2,900 | 98億2739万 | -5.25% | 43.94 | 1.57 |
| 02/19 | 3,075 | 3,165 | 3,025 | 3,025 | -1.63% | 6,500 | 98億5998万 | -4.81% | 44.09 | 1.58 |
| 02/18 | 3,065 | 3,175 | 3,045 | 3,075 | -1.44% | 8,700 | 100億2296万 | -3.15% | 44.81 | 1.6 |
| 02/17 | 3,175 | 3,175 | 3,035 | 3,120 | -2.5% | 9,800 | 101億6964万 | -1.52% | 45.47 | 1.63 |
| 02/16 | 3,440 | 3,555 | 3,200 | 3,200 | -10.61% | 14,500 | 104億3040万 | +1.23% | 46.64 | 1.67 |
| 02/13 | 3,585 | 3,585 | 3,455 | 3,580 | +0.28% | 10,300 | 116億6901万 | +13.65% | 52.17 | 1.87 |
| 02/12 | 3,495 | 3,595 | 3,470 | 3,570 | +2.44% | 5,400 | 116億3641万 | +14.28% | 52.03 | 1.86 |
| 02/10 | 3,465 | 3,495 | 3,415 | 3,485 | +0.58% | 7,800 | 113億5935万 | +12.46% | 50.79 | 1.82 |
| 02/09 | 3,365 | 3,490 | 3,330 | 3,465 | +3.59% | 17,700 | 112億9416万 | +12.54% | 50.5 | 1.81 |
| 02/06 | 3,335 | 3,345 | 3,295 | 3,345 | +0.15% | 9,000 | 109億302万 | +9.42% | 48.75 | 1.74 |
| 02/05 | 3,335 | 3,340 | 3,305 | 3,340 | +0.75% | 4,600 | 108億8673万 | +9.83% | 48.68 | 1.74 |
| 02/04 | 3,295 | 3,325 | 3,240 | 3,315 | +1.07% | 8,000 | 108億524万 | +9.59% | 48.31 | 1.73 |
| 02/03 | 3,180 | 3,290 | 3,170 | 3,280 | +2.66% | 13,300 | 106億9116万 | +9.01% | 47.8 | 1.71 |
| 02/02 | 3,085 | 3,200 | 3,085 | 3,195 | +3.23% | 14,600 | 104億1410万 | +6.71% | 46.56 | 1.67 |
| 01/30 | 3,090 | 3,095 | 3,050 | 3,095 | +0.16% | 12,200 | 100億8815万 | +3.75% | 45.11 | 1.61 |
| 01/29 | 3,065 | 3,090 | 3,030 | 3,090 | +1.64% | 8,900 | 100億7185万 | +3.83% | 45.03 | 1.61 |
| 01/28 | 3,060 | 3,080 | 3,000 | 3,040 | -0.65% | 15,600 | 99億888万 | +2.36% | 44.3 | 1.58 |
| 01/27 | 3,060 | 3,090 | 3,005 | 3,060 | -0.33% | 10,700 | 99億7407万 | +3.2% | 44.6 | 1.6 |
| 01/26 | 3,090 | 3,090 | 3,010 | 3,070 | -0.65% | 6,400 | 100億666万 | +3.72% | 44.74 | 1.6 |
| 01/23 | 3,065 | 3,100 | 3,015 | 3,090 | +1.31% | 11,100 | 100億7185万 | +4.53% | 45.03 | 1.61 |
| 01/22 | 3,100 | 3,195 | 3,050 | 3,050 | -0.49% | 10,500 | 99億4147万 | +3.35% | 44.45 | 1.59 |
| 01/21 | 2,993 | 3,090 | 2,966 | 3,065 | +2.41% | 8,900 | 99億9036万 | +3.97% | 44.67 | 1.6 |
| 01/20 | 2,961 | 2,995 | 2,946 | 2,993 | +0.1% | 5,500 | 97億5568万 | +1.66% | 43.62 | 1.56 |
| 01/19 | 2,997 | 2,998 | 2,960 | 2,990 | -0.27% | 3,200 | 97億4590万 | +1.56% | 43.58 | 1.56 |
| 01/16 | 2,908 | 2,998 | 2,905 | 2,998 | +2.6% | 6,800 | 97億7198万 | +1.87% | 43.69 | 1.56 |
| 01/15 | 2,938 | 2,938 | 2,911 | 2,922 | -0.38% | 900 | 95億2425万 | -0.61% | 42.58 | 1.52 |
| 01/14 | 2,906 | 2,948 | 2,905 | 2,933 | +0.62% | 2,000 | 95億6011万 | -0.27% | 42.75 | 1.53 |
| 01/13 | 2,928 | 2,949 | 2,901 | 2,915 | -0.44% | 2,800 | 95億144万 | -0.92% | 42.48 | 1.52 |
| 01/09 | 2,939 | 2,948 | 2,900 | 2,928 | 0% | 3,700 | 95億4381万 | -0.58% | 42.67 | 1.53 |
| 01/08 | 2,948 | 2,948 | 2,905 | 2,928 | -0.68% | 4,000 | 95億4381万 | -0.61% | 42.67 | 1.53 |
| 01/07 | 2,966 | 2,966 | 2,921 | 2,948 | +0.27% | 2,100 | 96億900万 | 0% | 42.96 | 1.54 |
| 01/06 | 2,988 | 3,000 | 2,939 | 2,940 | -0.94% | 8,100 | 95億8293万 | -0.31% | 42.85 | 1.53 |
| 01/05 | 2,923 | 2,982 | 2,923 | 2,968 | +1.3% | 4,200 | 96億7419万 | +0.58% | 43.26 | 1.55 |
| 2025 | ||||||||||
| 12/30 | 2,934 | 2,934 | 2,889 | 2,930 | -0.14% | 4,000 | 95億5033万 | -0.68% | 42.7 | 1.5 |
| 12/29 | 2,948 | 2,948 | 2,917 | 2,934 | -0.54% | 8,500 | 95億6337万 | -0.51% | 42.76 | 1.5 |
| 12/26 | 2,883 | 2,950 | 2,881 | 2,950 | +1.55% | 2,800 | 96億1552万 | +0.07% | 42.99 | 1.51 |
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 | 3,495 3/5 | 1,420 3/30 | 4,728,000 3/5 | 110億925万 | 44億7300万 | 47億5335万 3/31 |
| 2021年 3月期 | 2,743 4/21 | 1,280 4/3 | 439,400 4/21 | 86億4045万 | 40億3200万 | 54億8121万 3/31 |
| 2022年 3月期 | 1,960 4/5 | 968 3/8 | 197,700 4/5 | 62億1712万 | 30億7049万 | 34億8856万 3/31 |
| 2023年 3月期 | 1,301 1/10 | 843 12/27 | 667,200 1/20 | 42億1803万 | 27億3313万 | 34億9914万 3/31 |
| 2024年 3月期 | 1,236 6/12 | 824 12/26 | 77,500 10/4 | 40億828万 | 26億7301万 | 28億8137万 3/29 |
| 2025年 3月期 | 1,723 2/28 | 682 8/6 | 563,600 2/28 | 55億9707万 | 22億1544万 | 41億8888万 3/31 |
| 2026年 3月期 | 3,595 2/12 | 1,070 4/7 | 187,700 5/16 | 117億1790万 | 34億7584万 | 95億728万 3/31 |
| 最新 | 2,361 2026/5/29 | 13,800 | 76億9567万 | |||
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。
