ステムセル研究所（7096）のPBR（株価純資産倍率）の推移
- 2022年3月31日
- 9.78倍
- 2023年3月31日
- 11.21倍
- 2024年3月29日
- 7.53倍
- 2025年3月31日
- 5.25倍
- 2026年3月31日
- 2.88倍
2025/12/09～2026/05/12
株価＆PBR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 | ||||||||||
| 05/12 | 736 | 736 | 729 | 730 | -0.68% | 8,000 | 74億8001万 | -3.44% | 70.01 | 2.74 |
| 05/11 | 738 | 738 | 726 | 735 | -0.41% | 10,400 | 75億3125万 | -3.03% | 70.49 | 2.76 |
| 05/08 | 739 | 742 | 734 | 738 | -0.14% | 8,500 | 75億6199万 | -2.77% | 70.78 | 2.77 |
| 05/07 | 735 | 739 | 724 | 739 | +0.41% | 19,200 | 75億7223万 | -2.76% | 70.87 | 2.77 |
| 05/01 | 740 | 745 | 730 | 736 | -1.34% | 23,700 | 75億4149万 | -3.54% | 70.59 | 2.76 |
| 04/30 | 750 | 751 | 742 | 746 | -0.8% | 19,000 | 76億4396万 | -2.74% | 71.55 | 2.8 |
| 04/28 | 751 | 755 | 751 | 752 | -0.13% | 6,000 | 77億544万 | -2.46% | 72.12 | 2.82 |
| 04/27 | 760 | 760 | 752 | 753 | -0.92% | 5,100 | 77億1568万 | -2.59% | 72.22 | 2.83 |
| 04/24 | 760 | 760 | 749 | 760 | -0.39% | 15,800 | 77億8741万 | -2.06% | 72.89 | 2.85 |
| 04/23 | 764 | 764 | 756 | 763 | -0.52% | 9,100 | 78億1815万 | -2.05% | 73.18 | 2.86 |
| 04/22 | 772 | 773 | 767 | 767 | -1.16% | 5,500 | 78億5914万 | -1.92% | 73.56 | 2.88 |
| 04/21 | 774 | 782 | 774 | 776 | +0.13% | 3,400 | 79億5136万 | -1.02% | 74.42 | 2.91 |
| 04/20 | 783 | 796 | 773 | 775 | -1.15% | 12,900 | 79億4111万 | -1.4% | 74.33 | 2.91 |
| 04/17 | 772 | 794 | 770 | 784 | +1.03% | 12,000 | 80億3333万 | -0.51% | 75.19 | 2.94 |
| 04/16 | 773 | 780 | 770 | 776 | +0.91% | 9,900 | 79億5136万 | -1.9% | 74.42 | 2.91 |
| 04/15 | 762 | 771 | 758 | 769 | +1.05% | 8,000 | 78億7963万 | -3.15% | 73.75 | 2.89 |
| 04/14 | 758 | 764 | 755 | 761 | +0.26% | 5,800 | 77億9766万 | -4.64% | 72.98 | 2.86 |
| 04/13 | 752 | 759 | 752 | 759 | +0.93% | 3,600 | 77億7716万 | -5.24% | 72.79 | 2.85 |
| 04/10 | 755 | 757 | 750 | 752 | -0.53% | 8,600 | 77億544万 | -6.58% | 72.12 | 2.82 |
| 04/09 | 759 | 759 | 752 | 756 | -0.66% | 7,600 | 77億4642万 | -6.55% | 72.51 | 2.84 |
| 04/08 | 756 | 768 | 753 | 761 | +1.06% | 9,000 | 77億9766万 | -6.4% | 72.98 | 2.86 |
| 04/07 | 755 | 762 | 751 | 753 | -0.4% | 11,600 | 77億1568万 | -7.83% | 72.22 | 2.83 |
| 04/06 | 753 | 759 | 751 | 756 | +0.4% | 13,600 | 77億4642万 | -8.03% | 72.51 | 2.84 |
| 04/03 | 761 | 763 | 753 | 753 | -0.4% | 12,700 | 77億1568万 | -9.06% | 72.22 | 2.83 |
| 04/02 | 762 | 767 | 755 | 756 | -0.79% | 20,400 | 77億4642万 | -9.35% | 72.51 | 2.84 |
| 04/01 | 766 | 771 | 761 | 762 | -0.52% | 16,300 | 78億790万 | -9.07% | 73.08 | 2.86 |
| 03/31 | 765 | 775 | 762 | 766 | +0.13% | 8,800 | 78億4889万 | -9.13% | 49.77 | 2.88 |
| 03/30 | 779 | 782 | 761 | 765 | -6.71% | 60,100 | 78億3864万 | -9.68% | 49.7 | 2.87 |
| 03/27 | 827 | 840 | 816 | 820 | -2.61% | 38,800 | 84億221万 | -3.64% | 53.27 | 3.08 |
| 03/26 | 847 | 852 | 840 | 842 | +0.84% | 17,800 | 86億2763万 | -1.29% | 54.7 | 3.16 |
| 03/25 | 830 | 847 | 825 | 835 | +2.33% | 20,200 | 85億5591万 | -2.22% | 54.25 | 3.14 |
| 03/24 | 831 | 832 | 816 | 816 | -1.57% | 9,700 | 83億6122万 | -4.56% | 53.01 | 3.06 |
| 03/23 | 818 | 829 | 804 | 829 | +0.73% | 12,800 | 84億9443万 | -3.27% | 53.86 | 3.11 |
| 03/19 | 831 | 832 | 820 | 823 | -1.44% | 12,600 | 84億3295万 | -4.08% | 53.47 | 3.09 |
| 03/18 | 828 | 840 | 828 | 835 | +1.09% | 8,600 | 85億5591万 | -2.79% | 54.25 | 3.14 |
| 03/17 | 849 | 858 | 826 | 826 | +0.49% | 21,000 | 84億6369万 | -3.95% | 53.66 | 3.1 |
| 03/16 | 830 | 838 | 822 | 822 | -0.96% | 18,600 | 84億2270万 | -4.42% | 53.4 | 3.09 |
| 03/13 | 845 | 858 | 830 | 830 | -1.19% | 28,400 | 85億467万 | -3.71% | 53.92 | 3.12 |
| 03/12 | 861 | 861 | 839 | 840 | -2.89% | 17,200 | 86億714万 | -2.55% | 54.57 | 3.15 |
| 03/11 | 879 | 879 | 865 | 865 | -0.35% | 14,400 | 88億6330万 | +0.46% | 56.2 | 3.25 |
| 03/10 | 888 | 888 | 860 | 868 | +3.7% | 29,200 | 88億9404万 | +0.93% | 56.39 | 3.26 |
| 03/09 | 854 | 868 | 837 | 837 | -3.35% | 41,900 | 85億7640万 | -2.45% | 54.38 | 3.14 |
| 03/06 | 853 | 890 | 851 | 866 | +1.29% | 37,500 | 88億7355万 | +1.05% | 56.26 | 3.25 |
| 03/05 | 855 | 976 | 854 | 855 | +1.66% | 227,100 | 87億6084万 | -0.12% | 55.55 | 3.21 |
| 03/04 | 860 | 861 | 836 | 841 | -2.66% | 24,100 | 86億1739万 | -1.64% | 54.64 | 3.16 |
| 03/03 | 881 | 881 | 856 | 864 | -1.82% | 18,200 | 88億5306万 | +1.05% | 56.13 | 3.24 |
| 03/02 | 897 | 902 | 880 | 880 | -3.19% | 33,600 | 90億1700万 | +3.04% | 57.17 | 3.3 |
| 02/27 | 891 | 916 | 891 | 909 | +2.02% | 40,900 | 93億1415万 | +6.69% | 59.06 | 3.41 |
| 02/26 | 871 | 897 | 871 | 891 | +2.41% | 20,900 | 91億2972万 | +4.95% | 57.89 | 3.35 |
| 02/25 | 874 | 881 | 866 | 870 | -0.46% | 12,100 | 89億1454万 | +2.72% | 56.52 | 3.27 |
| 02/24 | 868 | 874 | 862 | 874 | +0.92% | 16,300 | 89億5552万 | +3.19% | 56.78 | 3.28 |
| 02/20 | 868 | 869 | 858 | 866 | +0.12% | 13,900 | 88億7355万 | +2.36% | 56.26 | 3.25 |
| 02/19 | 871 | 872 | 860 | 865 | -1.48% | 6,900 | 88億6330万 | +2.25% | 56.2 | 3.25 |
| 02/18 | 866 | 895 | 862 | 878 | +1.97% | 26,200 | 89億9651万 | +3.78% | 57.04 | 3.3 |
| 02/17 | 863 | 871 | 861 | 861 | +0.82% | 7,800 | 88億2232万 | +2.01% | 55.94 | 3.23 |
| 02/16 | 880 | 880 | 854 | 854 | -2.29% | 24,900 | 87億5059万 | +1.3% | 55.48 | 3.21 |
| 02/13 | 868 | 880 | 854 | 874 | +1.63% | 20,600 | 89億5552万 | +3.92% | 56.78 | 3.28 |
| 02/12 | 855 | 878 | 855 | 860 | +1.3% | 14,300 | 88億1207万 | +2.5% | 55.87 | 3.23 |
| 02/10 | 840 | 854 | 838 | 849 | +0.71% | 8,900 | 86億9936万 | +1.43% | 55.16 | 3.19 |
| 02/09 | 850 | 850 | 835 | 843 | -0.12% | 11,300 | 86億3788万 | +1.08% | 54.77 | 3.17 |
| 02/06 | 850 | 855 | 835 | 844 | -1.29% | 11,600 | 86億4813万 | +1.44% | 54.83 | 3.17 |
| 02/05 | 830 | 855 | 828 | 855 | +2.64% | 17,100 | 87億6084万 | +3.01% | 55.55 | 3.21 |
| 02/04 | 836 | 839 | 830 | 833 | +0.12% | 3,800 | 85億3541万 | +0.73% | 54.12 | 3.13 |
| 02/03 | 827 | 840 | 827 | 832 | +0.6% | 5,200 | 85億2517万 | +0.97% | 54.05 | 3.12 |
| 02/02 | 836 | 840 | 827 | 827 | +0.61% | 6,000 | 84億7393万 | +0.73% | 53.73 | 3.11 |
| 01/30 | 821 | 839 | 818 | 822 | -0.12% | 13,200 | 84億2270万 | +0.49% | 53.4 | 3.09 |
| 01/29 | 828 | 828 | 818 | 823 | -0.6% | 6,200 | 84億3295万 | +0.86% | 53.47 | 3.09 |
| 01/28 | 825 | 828 | 812 | 828 | +0.24% | 17,200 | 84億8418万 | +1.85% | 53.79 | 3.11 |
| 01/27 | 837 | 837 | 826 | 826 | -1.31% | 8,800 | 84億6369万 | +1.98% | 53.66 | 3.1 |
| 01/26 | 841 | 845 | 837 | 837 | -0.48% | 5,200 | 85億7640万 | +3.59% | 54.38 | 3.14 |
| 01/23 | 835 | 847 | 831 | 841 | +0.36% | 9,000 | 86億1739万 | +4.47% | 54.64 | 3.16 |
| 01/22 | 843 | 849 | 828 | 838 | +1.21% | 11,300 | 85億8665万 | +4.36% | 54.44 | 3.15 |
| 01/21 | 850 | 850 | 822 | 828 | -2.59% | 20,200 | 84億8418万 | +3.37% | 53.79 | 3.11 |
| 01/20 | 867 | 867 | 842 | 850 | -2.19% | 11,500 | 87億961万 | +6.38% | 55.22 | 3.19 |
| 01/19 | 870 | 870 | 850 | 869 | +1.64% | 17,000 | 89億429万 | +9.03% | 56.46 | 3.26 |
| 01/16 | 872 | 872 | 855 | 855 | -1.27% | 19,400 | 87億6084万 | +7.82% | 55.55 | 3.21 |
| 01/15 | 855 | 871 | 850 | 866 | +1.29% | 36,100 | 88億7355万 | +9.76% | 56.26 | 3.25 |
| 01/14 | 830 | 855 | 829 | 855 | +3.14% | 26,800 | 87億6084万 | +8.78% | 55.55 | 3.21 |
| 01/13 | 846 | 847 | 825 | 829 | -0.48% | 22,500 | 84億9443万 | +6.01% | 53.86 | 3.11 |
| 01/09 | 817 | 841 | 817 | 833 | +1.96% | 21,400 | 85億3541万 | +6.79% | 54.12 | 3.13 |
| 01/08 | 820 | 822 | 813 | 817 | +0.12% | 9,700 | 83億7147万 | +5.01% | 53.08 | 3.07 |
| 01/07 | 805 | 821 | 800 | 816 | +1.37% | 21,700 | 83億6122万 | +5.15% | 53.01 | 3.06 |
| 01/06 | 790 | 805 | 790 | 805 | +2.16% | 17,600 | 82億4851万 | +3.87% | 52.3 | 3.02 |
| 01/05 | 804 | 810 | 787 | 788 | -0.63% | 23,100 | 80億7432万 | +1.94% | 51.2 | 2.96 |
| 2025 | ||||||||||
| 12/30 | 790 | 795 | 784 | 793 | +1.28% | 28,000 | 81億2555万 | +2.85% | 51.52 | 3 |
| 12/29 | 773 | 787 | 767 | 783 | +1.29% | 26,600 | 80億2308万 | +1.69% | 50.87 | 2.96 |
| 12/26 | 770 | 776 | 765 | 773 | +0.91% | 40,400 | 79億2062万 | +0.39% | 50.22 | 2.92 |
| 12/25 | 765 | 771 | 757 | 766 | +1.06% | 60,100 | 78億4889万 | -0.39% | 49.77 | 2.9 |
| 12/24 | 762 | 784 | 758 | 758 | -0.26% | 41,700 | 77億6692万 | -1.43% | 49.25 | 2.87 |
| 12/23 | 757 | 772 | 755 | 760 | +0.4% | 57,500 | 77億8741万 | -1.17% | 49.38 | 2.88 |
| 12/22 | 768 | 769 | 753 | 757 | -1.05% | 35,500 | 77億5667万 | -1.82% | 49.18 | 2.86 |
| 12/19 | 750 | 766 | 750 | 765 | +1.86% | 31,400 | 78億3864万 | -1.03% | 49.7 | 2.89 |
| 12/18 | 756 | 756 | 750 | 751 | -0.92% | 22,100 | 76億9519万 | -2.97% | 48.79 | 2.84 |
| 12/17 | 772 | 772 | 752 | 758 | -2.32% | 31,600 | 77億6692万 | -2.45% | 49.25 | 2.87 |
| 12/16 | 782 | 782 | 771 | 776 | -0.89% | 21,600 | 79億5136万 | -0.39% | 50.42 | 2.94 |
| 12/15 | 780 | 787 | 778 | 783 | +0.38% | 35,400 | 80億2308万 | +0.26% | 50.87 | 2.96 |
| 12/12 | 786 | 794 | 780 | 780 | -1.02% | 15,400 | 79億9234万 | -0.13% | 50.68 | 2.95 |
| 12/11 | 801 | 802 | 788 | 788 | -0.88% | 26,200 | 80億7432万 | +0.77% | 51.2 | 2.98 |
| 12/10 | 765 | 800 | 765 | 795 | +3.92% | 40,700 | 81億4604万 | +1.66% | 51.65 | 3.01 |
| 12/09 | 768 | 777 | 764 | 765 | -0.78% | 32,700 | 78億3864万 | -2.3% | 49.7 | 2.89 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2022年 3月期 | 3,610 7,220 7/19 | 1,165 2,330 2/24 | 3,749,000 1,874,500 7/14 | 273.48 | 88.26 | 17.58 | 5.67 | 369億9022万 | 119億3728万 | 9.78倍 3/31 |
| 2023年 3月期 | 2,900 5,800 11/16 | 1,828 3,655 6/20 | 113,800 56,900 11/9 | 150.03 | 94.54 | 12.93 | 8.15 | 297億1514万 | 187億2566万 | 11.21倍 3/31 |
| 2024年 3月期 | 3,285 7/4 6/30 | 1,728 3/18 | 127,000 3/5 | 108.24 | 56.94 | 12.5 | 6.58 | 336億6008万 | 177億612万 | 7.53倍 3/29 |
| 2025年 3月期 | 1,971 4/1 | 1,097 2/27 | 338,400 2/26 | 52.32 | 29.12 | 7.63 | 4.25 | 201億9604万 | 112億4052万 | 5.25倍 3/31 |
| 2026年 3月期 | 1,398 4/1 | 744 11/27 | 1,529,300 7/16 | 91.07 | 48.47 | 5.25 | 2.79 | 143億2474万 | 76億2347万 | 2.88倍 3/31 |
| 最新 | 730 2026/5/12 | 8,000 | 70.01 予想 | 2.74 実績 | 74億8001万 | - | ||||
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。
