三十三 FG（7322）の時価総額の推移
- 2019年3月29日
- 401億8657万
- 2020年3月31日
- 388億3073万
- 2021年3月31日
- 362億3071万
- 2022年3月31日
- 384億5127万
- 2023年3月31日
- 410億8384万
- 2024年3月29日
- 541億9909万
- 2025年3月31日
- 616億2789万
- 2026年3月31日
- 1497億4442万
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 | 1,655 | 1,693 | 1,598 | 1,598 | -1.6% | 2,283,900 | 1672億6320万 | -3.44% | 11.09 | 0.72 |
| 05/28 | 1,653 | 1,653 | 1,590 | 1,624 | -1.81% | 318,800 | 1699億8463万 | -1.99% | 11.27 | 0.73 |
| 05/27 | 1,713 | 1,713 | 1,652 | 1,654 | -3.1% | 365,300 | 1731億2474万 | -0.3% | 11.47 | 0.74 |
| 05/26 | 1,700 | 1,753 | 1,653 | 1,707 | 0% | 304,500 | 1786億7227万 | +2.71% | 11.84 | 0.77 |
| 05/25 | 1,719 | 1,722 | 1,665 | 1,707 | -0.23% | 349,900 | 1786億7227万 | +2.77% | 11.84 | 0.77 |
| 05/22 | 1,750 | 1,771 | 1,709 | 1,711 | -1.61% | 324,700 | 1790億9095万 | +3.07% | 11.87 | 0.77 |
| 05/21 | 1,739 | 1,767 | 1,725 | 1,739 | +1.7% | 345,200 | 1820億2172万 | +4.95% | 12.06 | 0.78 |
| 05/20 | 1,717 | 1,729 | 1,689 | 1,710 | +0.06% | 330,000 | 1789億8628万 | +3.45% | 11.86 | 0.77 |
| 05/19 | 1,708 | 1,739 | 1,682 | 1,709 | +2.46% | 371,500 | 1788億8161万 | +3.51% | 11.86 | 0.77 |
| 05/18 | 1,719 | 1,735 | 1,664 | 1,668 | -1.71% | 383,000 | 1745億9012万 | +1.21% | 11.57 | 0.75 |
| 05/15 | 1,712 | 1,754 | 1,658 | 1,697 | -1.22% | 568,100 | 1776億2556万 | +3.22% | 11.77 | 0.76 |
| 05/14 | 1,785 | 1,803 | 1,706 | 1,718 | -4.18% | 782,500 | 1798億2364万 | +4.95% | 11.92 | 0.77 |
| 05/13 | 1,682 | 1,861 | 1,668 | 1,793 | +6.79% | 1,536,000 | 1876億7391万 | +10.07% | 12.44 | 0.81 |
| 05/12 | 1,700 | 1,708 | 1,668 | 1,679 | +0.3% | 268,400 | 1757億4150万 | +3.77% | 11.65 | 0.76 |
| 05/11 | 1,659 | 1,698 | 1,645 | 1,674 | +0.9% | 259,300 | 1752億1814万 | +3.78% | 11.61 | 0.75 |
| 05/08 | 1,675 | 1,683 | 1,599 | 1,659 | -1.37% | 421,400 | 1736億4809万 | +3.43% | 11.51 | 0.75 |
| 05/07 | 1,700 | 1,727 | 1,659 | 1,682 | +2.94% | 392,700 | 1760億5551万 | +5.39% | 11.67 | 0.76 |
| 05/01 | 1,611 | 1,648 | 1,578 | 1,634 | +1.81% | 369,500 | 1710億3133万 | +2.64% | 11.34 | 0.74 |
| 04/30 | 1,615 | 1,625 | 1,573 | 1,605 | -1.83% | 434,300 | 1679億9589万 | +1.13% | 11.13 | 0.72 |
| 04/28 | 1,536 | 1,635 | 1,526 | 1,635 | +6.86% | 328,600 | 1711億3600万 | +3.22% | 11.34 | 0.74 |
| 04/27 | 1,500 | 1,536 | 1,481 | 1,530 | +0.07% | 288,700 | 1601億4562万 | -3.1% | 10.61 | 0.69 |
| 04/24 | 1,542 | 1,550 | 1,510 | 1,529 | -0.91% | 198,300 | 1600億4094万 | -2.98% | 10.61 | 0.69 |
| 04/23 | 1,552 | 1,570 | 1,509 | 1,543 | -0.77% | 304,200 | 1615億633万 | -2.03% | 10.7 | 0.69 |
| 04/22 | 1,606 | 1,613 | 1,552 | 1,555 | -3.18% | 263,900 | 1627億6237万 | -1.33% | 10.79 | 0.7 |
| 04/21 | 1,655 | 1,669 | 1,597 | 1,606 | -2.96% | 291,300 | 1681億56万 | +2.16% | 11.14 | 0.72 |
| 04/20 | 1,699 | 1,700 | 1,655 | 1,655 | -1.49% | 205,100 | 1732億2941万 | +5.55% | 11.48 | 0.75 |
| 04/17 | 1,702 | 1,720 | 1,675 | 1,680 | -1.93% | 227,700 | 1758億4617万 | +7.55% | 11.65 | 0.76 |
| 04/16 | 1,700 | 1,730 | 1,699 | 1,713 | +1% | 260,300 | 1793億29万 | +10.23% | 11.88 | 0.77 |
| 04/15 | 1,700 | 1,756 | 1,691 | 1,696 | +1.37% | 409,500 | 1775億2089万 | +9.63% | 11.77 | 0.76 |
| 04/14 | 1,653 | 1,687 | 1,640 | 1,673 | +1.89% | 353,700 | 1751億1347万 | +8.64% | 11.61 | 0.75 |
| 04/13 | 1,638 | 1,684 | 1,620 | 1,642 | -0.24% | 242,900 | 1718億6869万 | +7.25% | 11.39 | 0.74 |
| 04/10 | 1,680 | 1,704 | 1,646 | 1,646 | -0.66% | 207,700 | 1722億8737万 | +7.86% | 11.42 | 0.74 |
| 04/09 | 1,652 | 1,672 | 1,628 | 1,657 | +1.28% | 298,800 | 1734億3875万 | +8.87% | 11.5 | 0.75 |
| 04/08 | 1,625 | 1,653 | 1,611 | 1,636 | +4.8% | 380,300 | 1712億4067万 | +8.2% | 11.35 | 0.74 |
| 04/07 | 1,548 | 1,579 | 1,535 | 1,561 | +2.09% | 209,700 | 1633億9040万 | +3.51% | 10.83 | 0.7 |
| 04/06 | 1,536 | 1,547 | 1,518 | 1,529 | +0.86% | 256,200 | 1600億4094万 | +1.46% | 10.61 | 0.69 |
| 04/03 | 1,552 | 1,552 | 1,502 | 1,516 | -0.07% | 281,500 | 1586億8023万 | +0.46% | 10.52 | 0.68 |
| 04/02 | 1,576 | 1,610 | 1,504 | 1,517 | -2.26% | 558,700 | 1587億8490万 | +0.53% | 10.52 | 0.68 |
| 04/01 | 1,529 | 1,565 | 1,497 | 1,552 | +7.85% | 661,200 | 1624億4836万 | +2.99% | 10.77 | 0.7 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 1,448 | 1,503 | 1,439 | 1,439 | -2.37% | 665,400 | 1506億2061万 | -4.45% | 12.13 | 0.65 |
| 03/30 | 1,409 | 1,511 | 1,408 | 1,474 | -5.81% | 693,600 | 1542億8408万 | -2.32% | 12.42 | 0.66 |
| 03/27 | 1,510 | 1,565 | 1,503 | 1,565 | +3.47% | 634,800 | 1638億908万 | +3.51% | 13.19 | 0.7 |
| 03/26 | 1,548 | 1,553 | 1,498 | 1,513 | -2.1% | 309,200 | 1583億1388万 | +0.23% | 12.75 | 0.68 |
| 03/25 | 1,525 | 1,560 | 1,525 | 1,545 | +3.17% | 360,400 | 1617億1567万 | +2.52% | 13.02 | 0.7 |
| 03/24 | 1,498 | 1,528 | 1,488 | 1,498 | +3.28% | 367,600 | 1567億4383万 | -0.56% | 12.62 | 0.67 |
| 03/23 | 1,453 | 1,468 | 1,418 | 1,450 | -4.76% | 529,600 | 1517億7199万 | -3.78% | 12.22 | 0.65 |
| 03/19 | 1,508 | 1,528 | 1,495 | 1,523 | -1.77% | 630,800 | 1593億6059万 | +0.69% | 12.83 | 0.69 |
| 03/18 | 1,503 | 1,558 | 1,498 | 1,550 | +4.91% | 385,200 | 1622億3902万 | +2.72% | 13.06 | 0.7 |
| 03/17 | 1,505 | 1,533 | 1,470 | 1,478 | -0.51% | 246,400 | 1546億5042万 | -1.83% | 12.45 | 0.67 |
| 03/16 | 1,500 | 1,515 | 1,470 | 1,485 | -1.98% | 340,400 | 1554億3545万 | -1.13% | 12.51 | 0.67 |
| 03/13 | 1,445 | 1,525 | 1,443 | 1,515 | +3.06% | 616,000 | 1585億7556万 | +1.2% | 12.77 | 0.68 |
| 03/12 | 1,510 | 1,523 | 1,465 | 1,470 | -4.23% | 399,200 | 1538億6539万 | -1.34% | 12.39 | 0.66 |
| 03/11 | 1,555 | 1,580 | 1,535 | 1,535 | +0.33% | 342,400 | 1606億6897万 | +3.44% | 12.94 | 0.69 |
| 03/10 | 1,480 | 1,545 | 1,478 | 1,530 | +6.25% | 446,000 | 1601億4562万 | +4.01% | 12.89 | 0.69 |
| 03/09 | 1,435 | 1,453 | 1,398 | 1,440 | -6.19% | 612,000 | 1507億2528万 | -1.37% | 12.13 | 0.65 |
| 03/06 | 1,485 | 1,543 | 1,468 | 1,535 | 0% | 455,600 | 1606億6897万 | +5.72% | 12.94 | 0.69 |
| 03/05 | 1,473 | 1,548 | 1,473 | 1,535 | +8.87% | 639,200 | 1606億6897万 | +6.6% | 12.94 | 0.69 |
| 03/04 | 1,468 | 1,488 | 1,370 | 1,410 | -8.29% | 677,600 | 1475億8517万 | -1.33% | 11.88 | 0.63 |
| 03/03 | 1,530 | 1,585 | 1,513 | 1,538 | 0% | 493,600 | 1609億3064万 | +8.12% | 12.96 | 0.69 |
| 03/02 | 1,503 | 1,538 | 1,480 | 1,538 | -2.54% | 490,400 | 1609億3064万 | +8.89% | 12.96 | 0.69 |
| 02/27 | 1,508 | 1,590 | 1,508 | 1,578 | +4.82% | 453,600 | 1651億1746万 | +12.6% | 13.29 | 0.71 |
| 02/26 | 1,505 | 1,523 | 1,490 | 1,505 | +1.35% | 325,600 | 1575億2886万 | +8.51% | 12.68 | 0.68 |
| 02/25 | 1,500 | 1,503 | 1,458 | 1,485 | -1.82% | 436,400 | 1554億3545万 | +7.92% | 12.51 | 0.67 |
| 02/24 | 1,530 | 1,545 | 1,455 | 1,513 | -1.14% | 477,600 | 1583億1388万 | +10.64% | 12.75 | 0.68 |
| 02/20 | 1,508 | 1,540 | 1,505 | 1,530 | 0% | 185,200 | 1601億4562万 | +12.83% | 12.89 | 0.69 |
| 02/19 | 1,495 | 1,535 | 1,485 | 1,530 | +2.34% | 240,400 | 1601億4562万 | +13.84% | 12.89 | 0.69 |
| 02/18 | 1,478 | 1,508 | 1,465 | 1,495 | +2.05% | 367,600 | 1564億8215万 | +12.32% | 12.6 | 0.67 |
| 02/17 | 1,510 | 1,530 | 1,465 | 1,465 | -3.62% | 397,200 | 1533億4204万 | +11.07% | 12.35 | 0.66 |
| 02/16 | 1,528 | 1,528 | 1,488 | 1,520 | -0.33% | 414,400 | 1590億9891万 | +16.3% | 12.81 | 0.68 |
| 02/13 | 1,540 | 1,553 | 1,498 | 1,525 | -2.4% | 587,200 | 1596億2226万 | +18.03% | 12.85 | 0.69 |
| 02/12 | 1,475 | 1,578 | 1,473 | 1,563 | +6.47% | 522,800 | 1635億4740万 | +22.36% | 13.17 | 0.7 |
| 02/10 | 1,458 | 1,473 | 1,443 | 1,468 | +1.38% | 250,800 | 1536億372万 | +16.47% | 12.37 | 0.66 |
| 02/09 | 1,420 | 1,460 | 1,408 | 1,448 | +3.76% | 524,800 | 1515億1031万 | +16.08% | 12.2 | 0.65 |
| 02/06 | 1,370 | 1,398 | 1,350 | 1,395 | +1.82% | 365,600 | 1460億1512万 | +13.14% | 11.76 | 0.63 |
| 02/05 | 1,358 | 1,380 | 1,343 | 1,370 | +2.43% | 318,400 | 1433億9836万 | +12.2% | 11.54 | 0.62 |
| 02/04 | 1,313 | 1,345 | 1,290 | 1,338 | +2.69% | 236,000 | 1399億9657万 | +10.72% | 11.27 | 0.6 |
| 02/03 | 1,260 | 1,308 | 1,250 | 1,303 | +6.33% | 358,800 | 1363億3311万 | +8.81% | 10.98 | 0.59 |
| 02/02 | 1,268 | 1,275 | 1,225 | 1,225 | -2% | 254,800 | 1282億2116万 | +3.2% | 10.32 | 0.55 |
| 01/30 | 1,255 | 1,268 | 1,244 | 1,250 | +0.2% | 220,800 | 1308億3792万 | +5.84% | 10.53 | 0.56 |
| 01/29 | 1,244 | 1,255 | 1,231 | 1,248 | +1.01% | 323,600 | 1305億7624万 | +6.26% | 10.51 | 0.56 |
| 01/28 | 1,238 | 1,246 | 1,224 | 1,235 | -1.4% | 235,600 | 1292億6786万 | +5.92% | 10.41 | 0.56 |
| 01/27 | 1,239 | 1,258 | 1,229 | 1,253 | +0.8% | 167,600 | 1310億9960万 | +8.16% | 10.55 | 0.56 |
| 01/26 | 1,258 | 1,263 | 1,236 | 1,243 | -2.93% | 332,800 | 1300億5289万 | +8.04% | 10.47 | 0.56 |
| 01/23 | 1,250 | 1,295 | 1,248 | 1,280 | +1.79% | 275,200 | 1339億7803万 | +12.18% | 10.79 | 0.58 |
| 01/22 | 1,249 | 1,268 | 1,246 | 1,258 | +2.55% | 216,800 | 1316億2295万 | +11.09% | 10.6 | 0.57 |
| 01/21 | 1,214 | 1,253 | 1,211 | 1,226 | -1.9% | 459,200 | 1283億5200万 | +9.19% | 10.33 | 0.55 |
| 01/20 | 1,248 | 1,268 | 1,230 | 1,250 | +0.4% | 260,400 | 1308億3792万 | +12.21% | 10.53 | 0.56 |
| 01/19 | 1,243 | 1,260 | 1,230 | 1,245 | 0% | 239,600 | 1303億1457万 | +12.77% | 10.49 | 0.56 |
| 01/16 | 1,228 | 1,250 | 1,228 | 1,245 | +1.43% | 224,000 | 1303億1457万 | +13.8% | 10.49 | 0.56 |
| 01/15 | 1,203 | 1,233 | 1,203 | 1,228 | +2.08% | 192,800 | 1284億8284万 | +13.03% | 10.34 | 0.55 |
| 01/14 | 1,186 | 1,204 | 1,169 | 1,203 | +1.48% | 234,400 | 1258億6608万 | +11.65% | 10.13 | 0.54 |
| 01/13 | 1,199 | 1,199 | 1,179 | 1,185 | +1.83% | 209,200 | 1240億3435万 | +10.75% | 9.99 | 0.53 |
| 01/09 | 1,159 | 1,171 | 1,153 | 1,164 | +0.76% | 249,200 | 1218億1010万 | +9.48% | 9.81 | 0.52 |
| 01/08 | 1,155 | 1,179 | 1,150 | 1,155 | 0% | 219,600 | 1208億9424万 | +9.17% | 9.73 | 0.52 |
| 01/07 | 1,139 | 1,164 | 1,139 | 1,155 | +0.76% | 210,000 | 1208億9424万 | +9.69% | 9.73 | 0.52 |
| 01/06 | 1,138 | 1,168 | 1,133 | 1,146 | +1.78% | 442,000 | 1199億7837万 | +9.38% | 9.66 | 0.52 |
| 01/05 | 1,101 | 1,128 | 1,101 | 1,126 | +2.27% | 280,400 | 1178億8497万 | +8.09% | 9.49 | 0.51 |
| 2025 | ||||||||||
| 12/30 | 1,086 | 1,123 | 1,083 | 1,101 | +1.61% | 498,000 | 1152億6821万 | +6.2% | 9.28 | 0.5 |
| 12/29 | 1,058 | 1,084 | 1,053 | 1,084 | +2.48% | 228,000 | 1134億3648万 | +5.01% | 9.13 | 0.49 |
| 12/26 | 1,056 | 1,071 | 1,054 | 1,058 | -0.12% | 145,600 | 1106億8888万 | +2.97% | 8.91 | 0.48 |
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 3月期 | 628 2,510 9/21 | 378 1,512 3/14 | 324,800 81,200 3/22 | 656億8063万 | 395億6538万 | 401億8657万 3/29 |
| 2020年 3月期 | 450 1,799 9/20 | 280 1,119 3/13 | 503,600 125,900 9/20 | 470億7548万 | 292億8152万 | 388億3073万 3/31 |
| 2021年 3月期 | 399 1,595 3/22 | 307 1,229 1/6 1,229 1/5 | 997,200 249,300 3/29 | 417億3729万 | 321億5996万 | 362億3071万 3/31 |
| 2022年 3月期 | 400 1,598 3/23 | 317 1,269 5/27 | 2,212,800 553,200 5/27 | 418億1580万 | 332億666万 | 384億5127万 3/31 |
| 2023年 3月期 | 453 1,811 3/9 | 339 1,355 6/20 1,355 5/19 | 794,400 198,600 3/14 | 473億8949万 | 354億5707万 | 410億8384万 3/31 |
| 2024年 3月期 | 550 2,198 3/27 | 375 1,500 6/1 | 651,600 162,900 3/27 | 575億1635万 | 392億5137万 | 541億9909万 3/29 |
| 2025年 3月期 | 632 2,528 3/21 | 394 1,575 8/5 | 1,014,800 253,700 2/10 | 661億5165万 | 412億1394万 | 616億2789万 3/31 |
| 2026年 3月期 | 1,590 6,360 2/27 | 443 1,770 4/7 | 2,495,600 623,900 5/12 | 1664億2584万 | 463億1662万 | 1497億4442万 3/31 |
| 最新 | 1,598 2026/5/29 | 2,283,900 | 1672億6320万 | |||
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。
