ポピンズ（7358）の時価総額の推移
- 2020年12月30日
- 237億6808万
- 2021年12月30日
- 285億3915万
- 2022年12月30日
- 148億6596万
- 2023年12月29日
- 113億2835万
- 2024年12月30日
- 117億7566万
- 2025年12月30日
- 138億753万
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 | 1,365 | 1,384 | 1,355 | 1,357 | -2.65% | 21,900 | 138億1059万 | -3.76% | 11.05 | 1.42 |
| 05/27 | 1,366 | 1,397 | 1,366 | 1,394 | +1.98% | 27,600 | 141億8715万 | -1.27% | 11.35 | 1.46 |
| 05/26 | 1,367 | 1,387 | 1,364 | 1,367 | -0.73% | 14,300 | 139億1236万 | -3.26% | 11.13 | 1.43 |
| 05/25 | 1,373 | 1,388 | 1,363 | 1,377 | +0.81% | 12,200 | 140億1414万 | -2.82% | 11.21 | 1.44 |
| 05/22 | 1,380 | 1,380 | 1,344 | 1,366 | -1.37% | 16,800 | 139億219万 | -3.74% | 11.12 | 1.43 |
| 05/21 | 1,385 | 1,405 | 1,379 | 1,385 | 0% | 16,400 | 140億9556万 | -2.6% | 11.27 | 1.45 |
| 05/20 | 1,400 | 1,400 | 1,347 | 1,385 | -0.22% | 26,600 | 140億9556万 | -2.74% | 11.27 | 1.45 |
| 05/19 | 1,389 | 1,419 | 1,386 | 1,388 | -0.07% | 29,600 | 141億2609万 | -2.73% | 11.3 | 1.46 |
| 05/18 | 1,415 | 1,415 | 1,366 | 1,389 | +0.29% | 17,600 | 141億3626万 | -2.87% | 11.31 | 1.46 |
| 05/15 | 1,393 | 1,410 | 1,369 | 1,385 | -1.56% | 34,300 | 140億9556万 | -3.28% | 11.27 | 1.45 |
| 05/14 | 1,420 | 1,440 | 1,393 | 1,407 | -0.92% | 26,600 | 143億1946万 | -1.88% | 11.45 | 1.48 |
| 05/13 | 1,439 | 1,447 | 1,417 | 1,420 | -1.32% | 19,000 | 144億5176万 | -1.05% | 11.56 | 1.49 |
| 05/12 | 1,460 | 1,460 | 1,439 | 1,439 | -1.44% | 16,900 | 146億4513万 | +0.28% | 11.71 | 1.51 |
| 05/11 | 1,464 | 1,471 | 1,451 | 1,460 | +0.76% | 11,900 | 148億5885万 | +1.74% | 11.88 | 1.53 |
| 05/08 | 1,447 | 1,457 | 1,440 | 1,449 | +0.14% | 17,600 | 147億4690万 | +1.12% | 11.79 | 1.52 |
| 05/07 | 1,510 | 1,510 | 1,447 | 1,447 | -4.17% | 29,800 | 147億2655万 | +1.05% | 11.78 | 1.52 |
| 05/01 | 1,544 | 1,585 | 1,492 | 1,510 | +6.79% | 70,800 | 153億6772万 | +5.45% | 12.29 | 1.58 |
| 04/30 | 1,414 | 1,420 | 1,405 | 1,414 | +0.28% | 8,800 | 143億9070万 | -1.12% | 11.51 | 1.48 |
| 04/28 | 1,414 | 1,416 | 1,396 | 1,410 | +0.71% | 11,800 | 143億4999万 | -1.47% | 11.48 | 1.48 |
| 04/27 | 1,394 | 1,417 | 1,394 | 1,400 | +0.43% | 22,300 | 142億4822万 | -2.17% | 11.4 | 1.47 |
| 04/24 | 1,411 | 1,418 | 1,393 | 1,394 | -1.2% | 17,200 | 141億8715万 | -2.59% | 11.35 | 1.46 |
| 04/23 | 1,421 | 1,427 | 1,401 | 1,411 | -0.7% | 15,200 | 143億6017万 | -1.54% | 11.48 | 1.48 |
| 04/22 | 1,429 | 1,440 | 1,420 | 1,421 | +0.21% | 16,300 | 144億6194万 | -0.91% | 11.57 | 1.49 |
| 04/21 | 1,442 | 1,462 | 1,418 | 1,418 | -2% | 16,600 | 144億3141万 | -1.12% | 11.54 | 1.49 |
| 04/20 | 1,423 | 1,453 | 1,423 | 1,447 | +1.83% | 28,300 | 147億2655万 | +0.84% | 11.78 | 1.52 |
| 04/17 | 1,423 | 1,437 | 1,416 | 1,421 | 0% | 8,100 | 144億6194万 | -1.04% | 11.57 | 1.49 |
| 04/16 | 1,443 | 1,467 | 1,421 | 1,421 | -2.13% | 18,500 | 144億6194万 | -1.11% | 11.57 | 1.49 |
| 04/15 | 1,438 | 1,477 | 1,438 | 1,452 | +0.62% | 23,900 | 147億7743万 | +0.97% | 11.82 | 1.52 |
| 04/14 | 1,434 | 1,443 | 1,419 | 1,443 | +0.28% | 11,100 | 146億8584万 | +0.42% | 11.75 | 1.51 |
| 04/13 | 1,440 | 1,440 | 1,419 | 1,439 | +0.07% | 11,700 | 146億4513万 | +0.28% | 11.71 | 1.51 |
| 04/10 | 1,445 | 1,456 | 1,421 | 1,438 | -0.83% | 9,100 | 146億3495万 | +0.28% | 11.7 | 1.51 |
| 04/09 | 1,454 | 1,460 | 1,444 | 1,450 | -0.28% | 15,400 | 147億5708万 | +1.05% | 11.8 | 1.52 |
| 04/08 | 1,445 | 1,455 | 1,441 | 1,454 | +0.97% | 10,200 | 147億9779万 | +1.54% | 11.83 | 1.53 |
| 04/07 | 1,428 | 1,446 | 1,428 | 1,440 | +0.14% | 9,500 | 146億5531万 | +0.63% | 11.72 | 1.51 |
| 04/06 | 1,442 | 1,450 | 1,429 | 1,438 | -0.14% | 11,200 | 146億3495万 | +0.49% | 11.7 | 1.51 |
| 04/03 | 1,455 | 1,458 | 1,432 | 1,440 | +1.05% | 6,000 | 146億5531万 | +0.63% | 11.72 | 1.51 |
| 04/02 | 1,433 | 1,455 | 1,423 | 1,425 | -0.56% | 14,100 | 145億265万 | -0.49% | 11.6 | 1.5 |
| 04/01 | 1,448 | 1,450 | 1,433 | 1,433 | +1.06% | 6,500 | 145億8407万 | 0% | 11.66 | 1.5 |
| 03/31 | 1,418 | 1,444 | 1,406 | 1,418 | 0% | 12,600 | 144億3141万 | -1.05% | 11.54 | 1.49 |
| 03/30 | 1,441 | 1,441 | 1,411 | 1,418 | -2.54% | 19,700 | 144億3141万 | -0.98% | 11.54 | 1.49 |
| 03/27 | 1,444 | 1,456 | 1,434 | 1,455 | +0.28% | 12,900 | 148億797万 | +1.61% | 11.84 | 1.53 |
| 03/26 | 1,449 | 1,457 | 1,436 | 1,451 | +0.14% | 11,800 | 147億6726万 | +1.47% | 11.81 | 1.52 |
| 03/25 | 1,429 | 1,457 | 1,429 | 1,449 | +2.69% | 13,100 | 147億4690万 | +1.54% | 11.79 | 1.52 |
| 03/24 | 1,402 | 1,430 | 1,399 | 1,411 | +1.44% | 21,400 | 143億6017万 | -0.98% | 11.48 | 1.48 |
| 03/23 | 1,468 | 1,468 | 1,380 | 1,391 | -3.4% | 22,700 | 141億5662万 | -2.45% | 11.32 | 1.46 |
| 03/19 | 1,425 | 1,452 | 1,412 | 1,440 | -0.07% | 18,400 | 146億5531万 | +0.91% | 11.72 | 1.51 |
| 03/18 | 1,435 | 1,444 | 1,428 | 1,441 | +1.12% | 13,200 | 146億6548万 | +0.98% | 11.73 | 1.51 |
| 03/17 | 1,451 | 1,456 | 1,425 | 1,425 | -1.45% | 9,000 | 145億265万 | -0.07% | 11.6 | 1.49 |
| 03/16 | 1,432 | 1,450 | 1,424 | 1,446 | -0.34% | 12,500 | 147億1637万 | +1.54% | 11.77 | 1.52 |
| 03/13 | 1,424 | 1,454 | 1,424 | 1,451 | +0.07% | 15,100 | 147億6726万 | +2.04% | 11.81 | 1.52 |
| 03/12 | 1,431 | 1,450 | 1,423 | 1,450 | +0.28% | 21,900 | 147億5708万 | +2.04% | 11.8 | 1.52 |
| 03/11 | 1,428 | 1,456 | 1,428 | 1,446 | +1.26% | 17,000 | 147億1637万 | +1.97% | 11.77 | 1.52 |
| 03/10 | 1,406 | 1,454 | 1,398 | 1,428 | +2.29% | 20,600 | 145億3318万 | +0.78% | 11.62 | 1.5 |
| 03/09 | 1,410 | 1,410 | 1,371 | 1,396 | -1.9% | 23,300 | 142億751万 | -1.27% | 11.36 | 1.46 |
| 03/06 | 1,422 | 1,437 | 1,407 | 1,423 | -1.86% | 29,800 | 144億8229万 | +0.78% | 11.58 | 1.49 |
| 03/05 | 1,406 | 1,460 | 1,406 | 1,450 | +5.38% | 22,100 | 147億5708万 | +2.76% | 11.8 | 1.52 |
| 03/04 | 1,404 | 1,408 | 1,360 | 1,376 | -3.57% | 34,600 | 140億396万 | -2.27% | 11.2 | 1.44 |
| 03/03 | 1,440 | 1,447 | 1,427 | 1,427 | -0.76% | 23,200 | 145億2300万 | +1.35% | 11.61 | 1.5 |
| 03/02 | 1,441 | 1,461 | 1,433 | 1,438 | -1.24% | 25,100 | 146億3495万 | +2.2% | 11.7 | 1.51 |
| 02/27 | 1,451 | 1,467 | 1,443 | 1,456 | +0.14% | 9,900 | 148億1814万 | +3.56% | 11.85 | 1.53 |
| 02/26 | 1,480 | 1,480 | 1,444 | 1,454 | -0.41% | 25,600 | 147億9779万 | +3.49% | 11.83 | 1.53 |
| 02/25 | 1,415 | 1,467 | 1,413 | 1,460 | +2.67% | 28,000 | 148億5885万 | +3.91% | 11.88 | 1.53 |
| 02/24 | 1,401 | 1,449 | 1,382 | 1,422 | +1.14% | 17,700 | 144億7212万 | +1.28% | 11.57 | 1.49 |
| 02/20 | 1,400 | 1,415 | 1,388 | 1,406 | +0.21% | 12,500 | 143億928万 | +0.07% | 11.44 | 1.47 |
| 02/19 | 1,392 | 1,411 | 1,392 | 1,403 | +0.29% | 18,200 | 142億7875万 | -0.28% | 11.42 | 1.47 |
| 02/18 | 1,401 | 1,421 | 1,385 | 1,399 | +0.87% | 21,400 | 142億3804万 | -0.71% | 11.39 | 1.47 |
| 02/17 | 1,412 | 1,412 | 1,371 | 1,387 | -0.43% | 20,400 | 141億1591万 | -1.77% | 11.29 | 1.45 |
| 02/16 | 1,447 | 1,447 | 1,372 | 1,393 | -2.93% | 59,100 | 141億7697万 | -1.49% | 11.34 | 1.46 |
| 02/13 | 1,436 | 1,438 | 1,415 | 1,435 | +0.14% | 26,500 | 146億442万 | +1.34% | 11.68 | 1.51 |
| 02/12 | 1,420 | 1,441 | 1,417 | 1,433 | +0.35% | 15,600 | 145億8407万 | +1.2% | 11.66 | 1.5 |
| 02/10 | 1,401 | 1,433 | 1,398 | 1,428 | +1.49% | 30,300 | 145億3318万 | +0.99% | 11.62 | 1.5 |
| 02/09 | 1,400 | 1,407 | 1,389 | 1,407 | +1.52% | 24,500 | 143億1946万 | -0.42% | 11.45 | 1.48 |
| 02/06 | 1,400 | 1,400 | 1,380 | 1,386 | -0.93% | 21,200 | 141億573万 | -1.91% | 11.28 | 1.45 |
| 02/05 | 1,414 | 1,429 | 1,394 | 1,399 | -2.44% | 33,000 | 142億3804万 | -1.13% | 11.39 | 1.47 |
| 02/04 | 1,382 | 1,434 | 1,380 | 1,434 | +5.13% | 44,100 | 145億9424万 | +1.2% | 11.67 | 1.5 |
| 02/03 | 1,401 | 1,419 | 1,364 | 1,364 | -3.19% | 34,200 | 138億8183万 | -3.74% | 11.1 | 1.43 |
| 02/02 | 1,383 | 1,429 | 1,383 | 1,409 | +3.53% | 52,000 | 143億3981万 | -0.7% | 11.47 | 1.48 |
| 01/30 | 1,359 | 1,371 | 1,336 | 1,361 | +0.81% | 23,600 | 138億5130万 | -4.22% | 11.08 | 1.43 |
| 01/29 | 1,375 | 1,375 | 1,320 | 1,350 | -2.74% | 45,100 | 137億3935万 | -5.2% | 10.99 | 1.42 |
| 01/28 | 1,385 | 1,392 | 1,375 | 1,388 | -0.43% | 21,400 | 141億2609万 | -2.73% | 11.3 | 1.46 |
| 01/27 | 1,375 | 1,406 | 1,365 | 1,394 | +1.38% | 46,900 | 141億8715万 | -2.52% | 11.35 | 1.46 |
| 01/26 | 1,387 | 1,387 | 1,335 | 1,375 | -1.93% | 57,400 | 139億9378万 | -3.91% | 11.19 | 1.44 |
| 01/23 | 1,425 | 1,425 | 1,376 | 1,402 | -0.64% | 110,700 | 142億6857万 | -2.23% | 11.41 | 1.47 |
| 01/22 | 1,438 | 1,450 | 1,399 | 1,411 | -1.26% | 161,100 | 143億6017万 | -1.74% | 11.48 | 1.48 |
| 01/21 | 1,436 | 1,440 | 1,408 | 1,429 | -1.18% | 84,200 | 145億4336万 | -0.56% | 11.63 | 1.5 |
| 01/20 | 1,430 | 1,448 | 1,400 | 1,446 | +0.49% | 56,200 | 147億1637万 | +0.7% | 11.77 | 1.52 |
| 01/19 | 1,450 | 1,450 | 1,424 | 1,439 | -0.76% | 57,200 | 146億4513万 | +0.21% | 11.71 | 1.51 |
| 01/16 | 1,456 | 1,460 | 1,448 | 1,450 | -0.41% | 14,900 | 147億5708万 | +0.97% | 11.8 | 1.52 |
| 01/15 | 1,452 | 1,463 | 1,441 | 1,456 | -0.07% | 32,200 | 148億1814万 | +1.46% | 11.85 | 1.53 |
| 01/14 | 1,458 | 1,462 | 1,450 | 1,457 | -0.27% | 10,700 | 148億2832万 | +1.6% | 11.86 | 1.53 |
| 01/13 | 1,467 | 1,479 | 1,440 | 1,461 | +1.04% | 52,000 | 148億6903万 | +1.88% | 11.89 | 1.53 |
| 01/09 | 1,455 | 1,460 | 1,435 | 1,446 | +0.14% | 25,500 | 147億1637万 | +0.91% | 11.77 | 1.52 |
| 01/08 | 1,405 | 1,456 | 1,405 | 1,444 | +1.69% | 62,000 | 146億9602万 | +0.77% | 11.75 | 1.51 |
| 01/07 | 1,400 | 1,426 | 1,390 | 1,420 | +1.43% | 42,500 | 144億5176万 | -0.7% | 11.56 | 1.49 |
| 01/06 | 1,405 | 1,414 | 1,377 | 1,400 | +0.29% | 23,600 | 142億4822万 | -1.96% | 11.4 | 1.47 |
| 01/05 | 1,405 | 1,430 | 1,388 | 1,396 | -1.27% | 49,900 | 142億751万 | -2.17% | 11.36 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 1,425 | 1,443 | 1,409 | 1,414 | -0.56% | 32,500 | 143億9070万 | -0.84% | 12.08 | 1.49 |
| 12/29 | 1,411 | 1,448 | 1,411 | 1,422 | -1.93% | 25,300 | 144億7212万 | -0.21% | 12.15 | 1.5 |
| 12/26 | 1,445 | 1,456 | 1,425 | 1,450 | 0% | 26,800 | 147億5708万 | +1.83% | 12.39 | 1.53 |
| 12/25 | 1,416 | 1,453 | 1,416 | 1,450 | +2.4% | 23,600 | 147億5708万 | +2.11% | 12.39 | 1.53 |
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 12月期 | 2,844 12/21 | 2,326 12/28 | 2,720,200 12/21 | 278億1432万 | 227億4828万 | 237億6808万 12/30 |
| 2021年 12月期 | 4,980 5/11 | 2,451 1/4 | 444,400 1/28 | 506億8295万 | 249億4456万 | 285億3915万 12/30 |
| 2022年 12月期 | 2,998 1/5 | 1,468 11/7 | 215,300 7/28 | 305億1154万 | 149億4027万 | 148億6596万 12/30 |
| 2023年 12月期 | 2,150 2/2 | 1,032 12/18 | 189,500 11/30 | 218億8119万 | 105億297万 | 113億2835万 12/29 |
| 2024年 12月期 | 1,684 2/16 | 944 8/5 | 772,900 2/13 | 171億3857万 | 96億737万 | 117億7566万 12/30 |
| 2025年 12月期 | 1,587 10/6 | 984 4/7 | 359,600 7/18 | 161億5137万 | 100億1446万 | 138億753万 12/30 |
| 最新 | 1,357 2026/5/28 | 21,900 | 138億1059万 | |||
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。
