交換できるくん（7695）の時価総額の推移
- 2021年3月31日
- 141億1833万
- 2022年3月31日
- 86億8734万
- 2023年3月31日
- 82億5211万
- 2024年3月29日
- 49億2595万
- 2025年3月31日
- 64億6207万
- 2026年3月31日
- 58億2540万
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 786 | 786 | 770 | 770 | -2.04% | 2,000 | 57億5074万 | +2.67% | 23 | 2.81 |
| 06/01 | 784 | 803 | 775 | 786 | +0.26% | 4,400 | 58億7024万 | +4.8% | 23.48 | 2.87 |
| 05/29 | 760 | 786 | 760 | 784 | +3.57% | 7,800 | 58億5530万 | +4.67% | 23.42 | 2.86 |
| 05/28 | 752 | 760 | 745 | 757 | +0.66% | 9,000 | 56億5365万 | +1.2% | 22.61 | 2.76 |
| 05/27 | 755 | 755 | 735 | 752 | +2.31% | 22,400 | 56億1631万 | +0.53% | 22.46 | 2.74 |
| 05/26 | 736 | 742 | 735 | 735 | -1.47% | 7,300 | 54億8934万 | -1.74% | 21.96 | 2.68 |
| 05/25 | 751 | 754 | 738 | 746 | -0.67% | 21,000 | 55億7150万 | -0.4% | 22.28 | 2.72 |
| 05/22 | 782 | 788 | 748 | 751 | -3.72% | 13,800 | 56億884万 | +0.27% | 22.43 | 2.74 |
| 05/21 | 805 | 810 | 780 | 780 | -3.11% | 7,500 | 58億2543万 | +4% | 23.3 | 2.85 |
| 05/20 | 794 | 818 | 794 | 805 | +1.39% | 35,100 | 60億1214万 | +7.48% | 24.05 | 2.94 |
| 05/19 | 803 | 807 | 719 | 794 | -1.12% | 105,200 | 59億2998万 | +6.01% | 23.72 | 2.9 |
| 05/18 | 757 | 812 | 757 | 803 | +6.36% | 40,700 | 59億9720万 | +7.35% | 23.99 | 2.93 |
| 05/15 | 719 | 777 | 714 | 755 | +6.94% | 44,100 | 56億3871万 | +0.94% | 22.55 | 2.76 |
| 05/14 | 708 | 712 | 702 | 706 | -0.28% | 10,600 | 52億7276万 | -5.74% | 21.09 | 2.58 |
| 05/13 | 707 | 714 | 707 | 708 | +0.14% | 2,000 | 52億8769万 | -5.85% | 21.15 | 2.58 |
| 05/12 | 712 | 715 | 707 | 707 | -1.26% | 7,900 | 52億8022万 | -6.36% | 21.12 | 2.58 |
| 05/11 | 718 | 720 | 707 | 716 | -0.28% | 15,100 | 53億4744万 | -5.54% | 21.39 | 2.61 |
| 05/08 | 717 | 720 | 717 | 718 | +0.14% | 5,000 | 53億6238万 | -5.53% | 21.45 | 2.62 |
| 05/07 | 725 | 731 | 714 | 717 | -1.51% | 15,900 | 53億5491万 | -6.03% | 21.42 | 2.62 |
| 05/01 | 727 | 728 | 724 | 728 | +0.28% | 4,600 | 54億3706万 | -5.21% | 21.75 | 2.66 |
| 04/30 | 749 | 749 | 720 | 726 | -3.07% | 14,100 | 54億2213万 | -6.08% | 21.69 | 2.65 |
| 04/28 | 753 | 753 | 748 | 749 | -0.53% | 4,000 | 55億9390万 | -3.6% | 22.37 | 2.73 |
| 04/27 | 760 | 760 | 751 | 753 | +0.13% | 7,600 | 56億2378万 | -3.59% | 22.49 | 2.75 |
| 04/24 | 758 | 758 | 752 | 752 | -0.27% | 6,700 | 56億1631万 | -4.08% | 22.46 | 2.74 |
| 04/23 | 759 | 759 | 754 | 754 | -0.92% | 3,400 | 56億3124万 | -4.19% | 22.52 | 2.75 |
| 04/22 | 756 | 761 | 755 | 761 | +0.66% | 1,800 | 56億8352万 | -3.67% | 22.73 | 2.78 |
| 04/21 | 761 | 765 | 755 | 756 | -0.66% | 3,000 | 56億4618万 | -4.55% | 22.58 | 2.76 |
| 04/20 | 762 | 769 | 761 | 761 | -0.26% | 1,400 | 56億8352万 | -4.28% | 22.73 | 2.78 |
| 04/17 | 753 | 763 | 753 | 763 | +1.33% | 4,700 | 56億9846万 | -4.27% | 22.79 | 2.78 |
| 04/16 | 751 | 764 | 751 | 753 | +0.27% | 4,400 | 56億2378万 | -5.76% | 22.49 | 2.75 |
| 04/15 | 758 | 760 | 751 | 751 | -0.66% | 7,500 | 56億884万 | -6.36% | 22.43 | 2.74 |
| 04/14 | 772 | 772 | 751 | 756 | -1.95% | 12,700 | 56億4618万 | -5.97% | 22.58 | 2.76 |
| 04/13 | 777 | 777 | 771 | 771 | -0.26% | 3,100 | 57億5821万 | -4.46% | 23.03 | 2.81 |
| 04/10 | 781 | 781 | 773 | 773 | -1.15% | 2,800 | 57億7315万 | -4.33% | 23.09 | 2.82 |
| 04/09 | 790 | 790 | 781 | 782 | -0.51% | 3,300 | 58億4036万 | -3.46% | 23.36 | 2.85 |
| 04/08 | 785 | 790 | 783 | 786 | 0% | 2,300 | 58億7024万 | -3.08% | 23.48 | 2.87 |
| 04/07 | 785 | 796 | 785 | 786 | +0.13% | 2,300 | 58億7024万 | -3.2% | 23.48 | 2.87 |
| 04/06 | 779 | 797 | 778 | 785 | +0.26% | 4,100 | 58億6277万 | -3.56% | 23.45 | 2.86 |
| 04/03 | 792 | 792 | 770 | 783 | +0.26% | 6,000 | 58億4783万 | -3.93% | 23.39 | 2.86 |
| 04/02 | 782 | 800 | 780 | 781 | -0.13% | 5,400 | 58億3289万 | -4.41% | 23.33 | 2.85 |
| 04/01 | 790 | 790 | 782 | 782 | +0.26% | 2,600 | 58億4036万 | -4.4% | 23.36 | 2.85 |
| 03/31 | 781 | 788 | 780 | 780 | -0.64% | 11,700 | 58億2543万 | -4.88% | 63.33 | 2.85 |
| 03/30 | 774 | 800 | 769 | 785 | -7.54% | 24,100 | 58億6277万 | -4.38% | 63.74 | 2.86 |
| 03/27 | 842 | 849 | 837 | 849 | +1.07% | 23,000 | 63億4075万 | +3.28% | 68.94 | 3.1 |
| 03/26 | 842 | 845 | 833 | 840 | 0% | 14,500 | 62億7354万 | +2.31% | 68.21 | 3.07 |
| 03/25 | 840 | 840 | 827 | 840 | -0.12% | 9,200 | 62億7354万 | +2.44% | 68.21 | 3.07 |
| 03/24 | 831 | 841 | 831 | 841 | +1.33% | 9,100 | 62億8100万 | +2.69% | 68.29 | 3.07 |
| 03/23 | 828 | 832 | 820 | 830 | +0.24% | 10,200 | 61億9885万 | +1.34% | 67.39 | 3.03 |
| 03/19 | 820 | 833 | 820 | 828 | +0.36% | 11,600 | 61億8391万 | +1.1% | 67.23 | 3.02 |
| 03/18 | 827 | 846 | 824 | 825 | +0.61% | 11,600 | 61億6151万 | +0.86% | 66.99 | 3.01 |
| 03/17 | 827 | 827 | 819 | 820 | -0.97% | 13,200 | 61億2417万 | +0.37% | 66.58 | 2.99 |
| 03/16 | 819 | 828 | 818 | 828 | +1.47% | 2,200 | 61億8391万 | +1.35% | 67.23 | 3.02 |
| 03/13 | 813 | 817 | 812 | 816 | +0.62% | 2,900 | 60億9429万 | 0% | 66.26 | 2.98 |
| 03/12 | 813 | 816 | 810 | 811 | -0.12% | 5,700 | 60億5695万 | -0.61% | 65.85 | 2.96 |
| 03/11 | 817 | 817 | 812 | 812 | -0.61% | 6,300 | 60億6442万 | -0.49% | 65.93 | 2.96 |
| 03/10 | 824 | 824 | 817 | 817 | +0.12% | 2,200 | 61億176万 | +0.12% | 66.34 | 2.98 |
| 03/09 | 813 | 825 | 809 | 816 | +0.25% | 9,200 | 60億9429万 | +0.12% | 66.26 | 2.98 |
| 03/06 | 816 | 816 | 813 | 814 | -0.12% | 4,300 | 60億7935万 | -0.12% | 66.1 | 2.97 |
| 03/05 | 814 | 831 | 813 | 815 | +0.37% | 5,400 | 60億8682万 | 0% | 66.18 | 2.97 |
| 03/04 | 813 | 820 | 810 | 812 | -0.12% | 7,100 | 60億6442万 | -0.37% | 65.93 | 2.96 |
| 03/03 | 822 | 822 | 813 | 813 | -1.09% | 7,800 | 60億7189万 | -0.12% | 66.01 | 2.97 |
| 03/02 | 820 | 822 | 819 | 822 | +0.37% | 2,800 | 61億3910万 | +0.98% | 66.74 | 3 |
| 02/27 | 820 | 827 | 819 | 819 | -0.12% | 3,200 | 61億1670万 | +0.74% | 66.5 | 2.99 |
| 02/26 | 826 | 829 | 820 | 820 | 0% | 8,600 | 61億2417万 | +0.99% | 66.58 | 2.99 |
| 02/25 | 820 | 822 | 820 | 820 | +0.49% | 1,900 | 61億2417万 | +1.11% | 66.58 | 2.99 |
| 02/24 | 826 | 830 | 815 | 816 | 0% | 5,500 | 60億9429万 | +0.62% | 66.26 | 2.98 |
| 02/20 | 818 | 826 | 806 | 816 | -0.12% | 9,100 | 60億9429万 | +0.62% | 66.26 | 2.98 |
| 02/19 | 821 | 821 | 817 | 817 | +0.12% | 3,400 | 61億176万 | +0.74% | 66.34 | 2.98 |
| 02/18 | 816 | 822 | 816 | 816 | 0% | 3,200 | 60億9429万 | +0.74% | 66.26 | 2.98 |
| 02/17 | 830 | 830 | 816 | 816 | 0% | 2,500 | 60億9429万 | +0.74% | 66.26 | 2.98 |
| 02/16 | 835 | 835 | 800 | 816 | -2.51% | 16,600 | 60億9429万 | +0.87% | 66.26 | 2.98 |
| 02/13 | 823 | 837 | 821 | 837 | +1.82% | 9,400 | 62億5113万 | +3.46% | 67.96 | 3.05 |
| 02/12 | 820 | 825 | 820 | 822 | +0.86% | 6,200 | 61億3910万 | +1.73% | 66.74 | 3 |
| 02/10 | 813 | 815 | 810 | 815 | +0.87% | 8,500 | 60億8682万 | +0.99% | 66.18 | 2.97 |
| 02/09 | 808 | 813 | 807 | 808 | +0.12% | 4,400 | 60億3454万 | +0.12% | 65.61 | 2.95 |
| 02/06 | 808 | 811 | 804 | 807 | +0.12% | 4,100 | 60億2707万 | +0.12% | 65.53 | 2.94 |
| 02/05 | 808 | 809 | 806 | 806 | -0.25% | 1,200 | 60億1961万 | 0% | 65.45 | 2.94 |
| 02/04 | 813 | 813 | 807 | 808 | -0.62% | 1,200 | 60億3454万 | +0.25% | 65.61 | 2.95 |
| 02/03 | 805 | 813 | 804 | 813 | +0.62% | 5,600 | 60億7189万 | +0.99% | 66.01 | 2.97 |
| 02/02 | 808 | 811 | 802 | 808 | 0% | 5,400 | 60億3454万 | +0.37% | 65.61 | 2.95 |
| 01/30 | 809 | 813 | 807 | 808 | -0.25% | 3,200 | 60億3454万 | +0.37% | 65.61 | 2.95 |
| 01/29 | 810 | 810 | 808 | 810 | +0.25% | 2,100 | 60億4948万 | +0.75% | 65.77 | 2.96 |
| 01/28 | 809 | 809 | 805 | 808 | -0.25% | 3,900 | 60億3454万 | +0.5% | 65.61 | 2.95 |
| 01/27 | 802 | 810 | 802 | 810 | +1% | 4,300 | 60億4948万 | +0.75% | 65.77 | 2.96 |
| 01/26 | 809 | 809 | 800 | 802 | -0.25% | 7,700 | 59億8973万 | -0.25% | 65.12 | 2.93 |
| 01/23 | 801 | 807 | 800 | 804 | +0.37% | 4,700 | 60億467万 | -0.12% | 65.28 | 2.93 |
| 01/22 | 802 | 802 | 800 | 801 | +0.13% | 3,900 | 59億8226万 | -0.5% | 65.04 | 2.92 |
| 01/21 | 800 | 804 | 799 | 800 | -0.37% | 9,000 | 59億7480万 | -0.62% | 64.96 | 2.92 |
| 01/20 | 803 | 804 | 803 | 803 | 0% | 2,100 | 59億9720万 | -0.37% | 65.2 | 2.93 |
| 01/19 | 802 | 810 | 801 | 803 | -1.47% | 19,300 | 59億9720万 | -0.37% | 65.2 | 2.93 |
| 01/16 | 808 | 815 | 808 | 815 | +0.37% | 2,100 | 60億8682万 | +1.12% | 66.18 | 2.97 |
| 01/15 | 812 | 813 | 808 | 812 | 0% | 4,300 | 60億6442万 | +0.74% | 65.93 | 2.96 |
| 01/14 | 805 | 812 | 804 | 812 | +1% | 7,400 | 60億6442万 | +0.74% | 65.93 | 2.96 |
| 01/13 | 809 | 809 | 802 | 804 | +0.25% | 10,100 | 60億467万 | -0.25% | 65.28 | 2.93 |
| 01/09 | 803 | 803 | 802 | 802 | -0.5% | 4,000 | 59億8973万 | -0.5% | 65.12 | 2.93 |
| 01/08 | 806 | 808 | 802 | 806 | 0% | 3,900 | 60億1961万 | 0% | 65.45 | 2.94 |
| 01/07 | 807 | 807 | 795 | 806 | +0.12% | 15,000 | 60億1961万 | -0.12% | 65.45 | 2.94 |
| 01/06 | 805 | 812 | 800 | 805 | +0.12% | 7,700 | 60億1214万 | -0.37% | 65.36 | 2.94 |
| 01/05 | 800 | 805 | 791 | 804 | +0.63% | 9,500 | 60億467万 | -0.62% | 65.28 | 2.93 |
| 2025 | ||||||||||
| 12/30 | 803 | 804 | 792 | 799 | -0.13% | 18,200 | 59億6733万 | -1.6% | 64.87 | 3.08 |
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 | |
| 2021年 3月期 | 2,190 6,570 3/31 | 833 2,500 1/18 | 4,164,300 1,388,100 12/23 | 147億7264万 | 54億2500万 | 141億1833万 3/31 |
| 2022年 3月期 | 2,617 7,850 5/12 | 783 2,350 1/28 | 1,743,600 581,200 5/21 | 176億5072万 | 52億8750万 | 86億8734万 3/31 |
| 2023年 3月期 | 1,763 5,290 8/4 | 920 2,761 5/10 | 146,700 48,900 9/16 | 119億2313万 | 62億1252万 | 82億5211万 3/31 |
| 2024年 3月期 | 1,233 3,700 5/9 3,700 4/3 | 620 1,862 1/22 1,860 1/19 | 173,100 57,700 2/15 | 83億7717万 | 42億3493万 | 49億2595万 3/29 |
| 2025年 3月期 | 1,127 3,380 1/29 3,380 12/23 | 667 2,001 5/13 | 125,700 41,900 3/24 | 80億2547万 | 45億5107万 | 64億6207万 3/31 |
| 2026年 3月期 | 980 2,940 5/14 | 740 2,219 4/7 | 303,300 101,100 5/15 | 69億8279万 | 52億6879万 | 58億2540万 3/31 |
| 最新 | 770 2026/6/2 | 2,000 | 57億5074万 | |||
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。
