Macbee Planet（7095）の時価総額の推移
- 2020年4月30日
- 69億1451万
- 2021年4月30日
- 204億526万
- 2022年4月28日
- 196億3632万
- 2023年4月28日
- 530億9380万
- 2024年4月30日
- 472億2297万
- 2025年4月30日
- 394億1924万
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,172 | 1,172 | 1,160 | 1,168 | -0.6% | 74,900 | 171億1618万 | -7.01% | 6.51 | 1.16 |
| 05/27 | 1,194 | 1,195 | 1,165 | 1,175 | -0.25% | 84,800 | 172億1876万 | -7.19% | 6.55 | 1.17 |
| 05/26 | 1,189 | 1,198 | 1,177 | 1,178 | -1.34% | 43,000 | 172億6273万 | -7.61% | 6.56 | 1.17 |
| 05/25 | 1,213 | 1,213 | 1,164 | 1,194 | -0.58% | 121,500 | 174億9720万 | -6.94% | 6.65 | 1.19 |
| 05/22 | 1,212 | 1,217 | 1,198 | 1,201 | -0.25% | 49,200 | 175億9978万 | -6.83% | 6.69 | 1.2 |
| 05/21 | 1,210 | 1,214 | 1,198 | 1,204 | +0.92% | 52,900 | 176億4374万 | -7.1% | 6.71 | 1.2 |
| 05/20 | 1,231 | 1,231 | 1,176 | 1,193 | -3.09% | 108,600 | 174億8254万 | -8.37% | 6.65 | 1.19 |
| 05/19 | 1,215 | 1,236 | 1,200 | 1,231 | +2.84% | 108,100 | 180億3940万 | -5.96% | 6.86 | 1.23 |
| 05/18 | 1,227 | 1,227 | 1,187 | 1,197 | -1.4% | 101,300 | 175億4116万 | -8.97% | 6.67 | 1.19 |
| 05/15 | 1,200 | 1,229 | 1,200 | 1,214 | +1.34% | 70,700 | 177億9028万 | -8.03% | 6.76 | 1.21 |
| 05/14 | 1,227 | 1,236 | 1,185 | 1,198 | -2.68% | 166,200 | 175億5581万 | -9.52% | 6.68 | 1.19 |
| 05/13 | 1,220 | 1,245 | 1,220 | 1,231 | +0.9% | 41,300 | 180億3940万 | -7.23% | 6.86 | 1.23 |
| 05/12 | 1,275 | 1,275 | 1,219 | 1,220 | -3.33% | 108,600 | 178億7821万 | -8.2% | 6.8 | 1.22 |
| 05/11 | 1,287 | 1,289 | 1,258 | 1,262 | -0.79% | 72,200 | 184億9369万 | -5.26% | 7.03 | 1.26 |
| 05/08 | 1,243 | 1,298 | 1,243 | 1,272 | +2.58% | 139,900 | 186億4023万 | -4.5% | 7.09 | 1.27 |
| 05/07 | 1,261 | 1,267 | 1,240 | 1,240 | -2.21% | 137,000 | 181億7129万 | -6.77% | 6.91 | 1.24 |
| 05/01 | 1,267 | 1,282 | 1,254 | 1,268 | -0.94% | 97,600 | 185億8161万 | -4.8% | 7.07 | 1.26 |
| 04/30 | 1,267 | 1,282 | 1,265 | 1,280 | +1.11% | 236,300 | 187億5746万 | -3.76% | 7.13 | 1.28 |
| 04/28 | 1,299 | 1,299 | 1,261 | 1,266 | -5.31% | 220,700 | 185億5230万 | -4.88% | 7.05 | 1.26 |
| 04/27 | 1,345 | 1,360 | 1,332 | 1,337 | -1.91% | 207,600 | 195億9276万 | +0.38% | 7.45 | 1.33 |
| 04/24 | 1,400 | 1,420 | 1,363 | 1,363 | +1.72% | 264,500 | 199億7377万 | +2.56% | 7.6 | 1.36 |
| 04/23 | 1,363 | 1,365 | 1,334 | 1,340 | -2.55% | 110,900 | 196億3672万 | +1.06% | 7.47 | 1.34 |
| 04/22 | 1,402 | 1,409 | 1,367 | 1,375 | -1.79% | 94,200 | 201億4962万 | +3.7% | 7.66 | 1.37 |
| 04/21 | 1,421 | 1,430 | 1,400 | 1,400 | -0.21% | 75,900 | 205億1598万 | +5.66% | 7.8 | 1.4 |
| 04/20 | 1,420 | 1,420 | 1,402 | 1,403 | -0.85% | 58,700 | 205億5994万 | +6.13% | 7.82 | 1.4 |
| 04/17 | 1,395 | 1,420 | 1,395 | 1,415 | +1.43% | 77,000 | 207億3579万 | +7.2% | 7.88 | 1.41 |
| 04/16 | 1,392 | 1,408 | 1,387 | 1,395 | +1.16% | 98,200 | 204億4270万 | +5.76% | 7.77 | 1.39 |
| 04/15 | 1,378 | 1,401 | 1,369 | 1,379 | +2% | 121,700 | 202億824万 | +4.39% | 7.68 | 1.38 |
| 04/14 | 1,362 | 1,382 | 1,350 | 1,352 | -0.07% | 67,600 | 198億1257万 | +2.19% | 7.53 | 1.35 |
| 04/13 | 1,353 | 1,361 | 1,339 | 1,353 | -0.22% | 68,700 | 198億2723万 | +2.19% | 7.54 | 1.35 |
| 04/10 | 1,370 | 1,376 | 1,352 | 1,356 | -1.02% | 79,900 | 198億7119万 | +2.26% | 7.56 | 1.35 |
| 04/09 | 1,381 | 1,385 | 1,363 | 1,370 | -1.08% | 84,500 | 200億7635万 | +3.24% | 7.63 | 1.37 |
| 04/08 | 1,340 | 1,385 | 1,340 | 1,385 | +4.21% | 95,300 | 202億9616万 | +4.45% | 7.72 | 1.38 |
| 04/07 | 1,316 | 1,338 | 1,312 | 1,329 | +1.22% | 81,800 | 194億7552万 | +0.3% | 7.41 | 1.33 |
| 04/06 | 1,270 | 1,314 | 1,267 | 1,313 | +2.34% | 96,400 | 192億4105万 | -1.28% | 7.32 | 1.31 |
| 04/03 | 1,289 | 1,311 | 1,277 | 1,283 | +0.39% | 68,400 | 188億143万 | -3.9% | 7.15 | 1.28 |
| 04/02 | 1,290 | 1,301 | 1,268 | 1,278 | -0.31% | 115,500 | 187億2815万 | -4.77% | 7.12 | 1.27 |
| 04/01 | 1,265 | 1,293 | 1,261 | 1,282 | +2.15% | 144,100 | 187億8677万 | -4.9% | 7.14 | 1.28 |
| 03/31 | 1,243 | 1,269 | 1,235 | 1,255 | +0.88% | 95,700 | 183億9111万 | -7.31% | 6.99 | 1.25 |
| 03/30 | 1,230 | 1,244 | 1,218 | 1,244 | -2.2% | 147,700 | 182億2991万 | -8.66% | 6.93 | 1.24 |
| 03/27 | 1,257 | 1,278 | 1,247 | 1,272 | +2.83% | 138,400 | 186億4023万 | -7.22% | 7.09 | 1.27 |
| 03/26 | 1,288 | 1,295 | 1,230 | 1,237 | -3.89% | 196,700 | 181億2733万 | -10.3% | 6.89 | 1.23 |
| 03/25 | 1,285 | 1,306 | 1,285 | 1,287 | -0.46% | 119,700 | 188億6004万 | -7.28% | 7.17 | 1.28 |
| 03/24 | 1,285 | 1,293 | 1,273 | 1,293 | +3.03% | 120,400 | 189億4797万 | -7.31% | 7.21 | 1.29 |
| 03/23 | 1,259 | 1,268 | 1,245 | 1,255 | -3.54% | 201,900 | 183億9111万 | -10.36% | 6.99 | 1.25 |
| 03/19 | 1,326 | 1,337 | 1,301 | 1,301 | -2.98% | 103,300 | 190億6520万 | -7.67% | 7.25 | 1.3 |
| 03/18 | 1,355 | 1,355 | 1,325 | 1,341 | 0% | 109,900 | 196億5137万 | -5.36% | 7.47 | 1.34 |
| 03/17 | 1,345 | 1,350 | 1,319 | 1,341 | +0.37% | 91,800 | 196億5137万 | -5.76% | 7.47 | 1.34 |
| 03/16 | 1,350 | 1,351 | 1,304 | 1,336 | -0.74% | 171,400 | 195億7810万 | -6.38% | 7.44 | 1.33 |
| 03/13 | 1,397 | 1,397 | 1,317 | 1,346 | -3.65% | 289,500 | 197億2465万 | -6.07% | 7.5 | 1.34 |
| 03/12 | 1,414 | 1,414 | 1,381 | 1,397 | -3.39% | 197,700 | 204億7201万 | -2.85% | 7.78 | 1.39 |
| 03/11 | 1,423 | 1,458 | 1,418 | 1,446 | +2.12% | 161,300 | 211億9007万 | +0.28% | 8.06 | 1.44 |
| 03/10 | 1,385 | 1,424 | 1,379 | 1,416 | +2.98% | 97,000 | 207億5044万 | -1.87% | 7.89 | 1.41 |
| 03/09 | 1,362 | 1,379 | 1,346 | 1,375 | -2.76% | 109,200 | 201億4962万 | -4.84% | 7.66 | 1.37 |
| 03/06 | 1,380 | 1,415 | 1,362 | 1,414 | +2.17% | 97,000 | 207億2114万 | -2.42% | 7.88 | 1.41 |
| 03/05 | 1,371 | 1,403 | 1,368 | 1,384 | +3.75% | 118,400 | 202億8151万 | -4.62% | 7.71 | 1.38 |
| 03/04 | 1,360 | 1,365 | 1,270 | 1,334 | -3.05% | 347,200 | 195億4879万 | -8.38% | 7.43 | 1.33 |
| 03/03 | 1,428 | 1,430 | 1,376 | 1,376 | -3.91% | 192,100 | 201億6427万 | -6.01% | 7.67 | 1.37 |
| 03/02 | 1,440 | 1,451 | 1,423 | 1,432 | -1.92% | 100,500 | 209億8491万 | -2.65% | 7.98 | 1.43 |
| 02/27 | 1,460 | 1,482 | 1,452 | 1,460 | +0.07% | 100,500 | 213億9523万 | -1.08% | 8.14 | 1.46 |
| 02/26 | 1,429 | 1,468 | 1,429 | 1,459 | +2.24% | 139,400 | 213億8058万 | -1.42% | 8.13 | 1.46 |
| 02/25 | 1,426 | 1,462 | 1,426 | 1,427 | +0.07% | 82,100 | 209億1164万 | -3.91% | 7.95 | 1.42 |
| 02/24 | 1,450 | 1,450 | 1,412 | 1,426 | -2.4% | 126,000 | 208億9699万 | -4.36% | 7.95 | 1.42 |
| 02/20 | 1,464 | 1,467 | 1,441 | 1,461 | -0.2% | 97,800 | 214億989万 | -2.47% | 8.14 | 1.46 |
| 02/19 | 1,480 | 1,480 | 1,451 | 1,464 | -0.2% | 66,900 | 214億5385万 | -2.59% | 8.16 | 1.46 |
| 02/18 | 1,471 | 1,479 | 1,455 | 1,467 | -0.2% | 90,200 | 214億9781万 | -2.65% | 8.17 | 1.46 |
| 02/17 | 1,470 | 1,494 | 1,455 | 1,470 | +1.59% | 110,900 | 215億4177万 | -2.71% | 8.19 | 1.47 |
| 02/16 | 1,442 | 1,457 | 1,437 | 1,447 | +0.84% | 99,100 | 212億473万 | -4.55% | 8.06 | 1.44 |
| 02/13 | 1,477 | 1,478 | 1,426 | 1,435 | -2.25% | 190,600 | 210億2888万 | -5.65% | 8 | 1.43 |
| 02/12 | 1,496 | 1,496 | 1,451 | 1,468 | -3.04% | 124,600 | 215億1247万 | -3.8% | 8.18 | 1.46 |
| 02/10 | 1,465 | 1,517 | 1,465 | 1,514 | +2.99% | 129,700 | 221億8656万 | -0.98% | 8.44 | 1.51 |
| 02/09 | 1,465 | 1,499 | 1,456 | 1,470 | +0.68% | 138,900 | 215億4177万 | -3.86% | 8.19 | 1.47 |
| 02/06 | 1,471 | 1,474 | 1,434 | 1,460 | -1.88% | 110,100 | 213億9523万 | -4.58% | 8.14 | 1.46 |
| 02/05 | 1,485 | 1,508 | 1,466 | 1,488 | +1.57% | 106,600 | 218億555万 | -2.94% | 8.29 | 1.48 |
| 02/04 | 1,480 | 1,480 | 1,453 | 1,465 | -1.08% | 71,900 | 214億6850万 | -4.56% | 8.16 | 1.46 |
| 02/03 | 1,490 | 1,492 | 1,472 | 1,481 | 0% | 58,600 | 217億297万 | -3.64% | 8.25 | 1.48 |
| 02/02 | 1,465 | 1,504 | 1,463 | 1,481 | +0.82% | 119,800 | 217億297万 | -3.64% | 8.25 | 1.48 |
| 01/30 | 1,466 | 1,483 | 1,457 | 1,469 | +0.34% | 91,500 | 215億2712万 | -4.42% | 8.19 | 1.47 |
| 01/29 | 1,465 | 1,474 | 1,430 | 1,464 | -0.14% | 239,000 | 214億5385万 | -4.75% | 8.16 | 1.46 |
| 01/28 | 1,505 | 1,520 | 1,466 | 1,466 | -3.55% | 199,800 | 214億8316万 | -4.81% | 8.17 | 1.46 |
| 01/27 | 1,520 | 1,535 | 1,490 | 1,520 | -0.2% | 112,100 | 222億7449万 | -1.49% | 8.47 | 1.52 |
| 01/26 | 1,556 | 1,556 | 1,514 | 1,523 | -2.12% | 147,300 | 223億1845万 | -1.3% | 8.49 | 1.52 |
| 01/23 | 1,551 | 1,580 | 1,540 | 1,556 | +0.52% | 93,700 | 228億204万 | +0.97% | 8.67 | 1.55 |
| 01/22 | 1,563 | 1,580 | 1,543 | 1,548 | -0.96% | 87,400 | 226億8481万 | +0.58% | 8.63 | 1.54 |
| 01/21 | 1,550 | 1,577 | 1,535 | 1,563 | -1.08% | 110,500 | 229億462万 | +1.76% | 8.71 | 1.56 |
| 01/20 | 1,613 | 1,623 | 1,577 | 1,580 | -1% | 79,900 | 231億5374万 | +2.2% | 8.8 | 1.58 |
| 01/19 | 1,598 | 1,602 | 1,550 | 1,596 | +0.88% | 104,600 | 233億8821万 | +2.7% | 8.89 | 1.59 |
| 01/16 | 1,599 | 1,610 | 1,582 | 1,582 | -0.88% | 83,900 | 231億8305万 | +1.35% | 8.82 | 1.58 |
| 01/15 | 1,551 | 1,601 | 1,550 | 1,596 | +2.11% | 110,500 | 233億8821万 | +1.72% | 8.89 | 1.59 |
| 01/14 | 1,575 | 1,596 | 1,554 | 1,563 | +0.19% | 72,100 | 229億462万 | -0.76% | 8.71 | 1.56 |
| 01/13 | 1,601 | 1,604 | 1,546 | 1,560 | -2.5% | 145,000 | 228億6066万 | -1.45% | 8.69 | 1.56 |
| 01/09 | 1,571 | 1,600 | 1,571 | 1,600 | +1.85% | 105,600 | 234億4683万 | +0.69% | 8.92 | 1.6 |
| 01/08 | 1,580 | 1,581 | 1,556 | 1,571 | +0.9% | 85,400 | 230億2186万 | -1.44% | 8.75 | 1.57 |
| 01/07 | 1,547 | 1,581 | 1,528 | 1,557 | +0.39% | 105,300 | 228億1670万 | -2.75% | 8.68 | 1.55 |
| 01/06 | 1,508 | 1,567 | 1,507 | 1,551 | +3.13% | 157,300 | 227億2877万 | -3.6% | 8.64 | 1.55 |
| 01/05 | 1,511 | 1,526 | 1,495 | 1,504 | -0.33% | 143,700 | 220億4002万 | -6.99% | 8.38 | 1.5 |
| 2025 | ||||||||||
| 12/30 | 1,526 | 1,548 | 1,503 | 1,509 | -1.05% | 213,600 | 221億1329万 | -7.25% | 8.41 | 1.51 |
| 12/29 | 1,553 | 1,553 | 1,496 | 1,525 | -1.93% | 284,800 | 223億4776万 | -6.78% | 8.5 | 1.52 |
| 12/26 | 1,525 | 1,567 | 1,509 | 1,555 | +2.84% | 372,300 | 227億8739万 | -5.59% | 8.67 | 1.55 |
| 12/25 | 1,463 | 1,520 | 1,461 | 1,512 | +2.65% | 418,700 | 221億5725万 | -8.64% | 8.43 | 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 4月期 | 826 3,305 4/21 | 404 1,615 4/2 | 10,636,000 2,659,000 3/31 | 99億4805万 | 48億6115万 | 69億1451万 4/30 |
| 2021年 4月期 | 1,913 7,650 4/7 | 505 2,020 5/15 | 3,841,600 960,400 9/14 | 244億2186万 | 62億5775万 | 204億526万 4/30 |
| 2022年 4月期 | 3,325 13,300 11/15 | 1,079 4,315 1/28 | 3,997,600 999,400 6/16 | 426億5842万 | 139億8232万 | 196億3632万 4/28 |
| 2023年 4月期 | 5,170 20,680 4/3 | 1,283 5,130 5/12 | 1,678,400 419,600 9/15 | 672億106万 | 166億2325万 | 530億9380万 4/28 |
| 2024年 4月期 | 5,863 23,450 7/11 | 2,978 11,910 4/19 | 3,194,800 798,700 3/15 | 839億569万 | 436億3309万 | 472億2297万 4/30 |
| 2025年 4月期 | 3,770 6/4 | 2,161 8/5 | 2,090,500 6/14 | 552億4660万 | 316億6788万 | 394億1924万 4/30 |
| 最新 | 1,168 2026/5/28 | 74,900 | 171億1618万 | |||
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。
