エフ・コード（9211）の時価総額の推移
- 2021年12月30日
- 174億1735万
- 2022年12月30日
- 101億8218万
- 2023年12月29日
- 116億73万
- 2024年12月30日
- 156億6838万
- 2025年12月30日
- 177億2713万
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 1,493 | 1,519 | 1,452 | 1,470 | -2.39% | 214,400 | 182億4181万 | +3.16% | 9.5 | 2.14 |
| 08/17 | 1,544 | 1,545 | 1,444 | 1,506 | -4.92% | 351,400 | 186億8855万 | +5.83% | 9.73 | 2.19 |
| 08/14 | 1,544 | 1,620 | 1,529 | 1,584 | +3.6% | 215,100 | 196億5648万 | +11.71% | 10.24 | 2.31 |
| 08/13 | 1,550 | 1,580 | 1,523 | 1,529 | -0.33% | 128,900 | 189億7397万 | +8.44% | 9.88 | 2.23 |
| 08/12 | 1,494 | 1,550 | 1,483 | 1,534 | +2.61% | 151,900 | 190億3601万 | +9.18% | 9.91 | 2.24 |
| 08/10 | 1,491 | 1,515 | 1,476 | 1,495 | -0.07% | 132,700 | 185億5205万 | +6.79% | 9.66 | 2.18 |
| 08/07 | 1,461 | 1,537 | 1,446 | 1,496 | +0.81% | 154,000 | 185億6446万 | +7.09% | 9.67 | 2.18 |
| 08/06 | 1,449 | 1,514 | 1,426 | 1,484 | +0.61% | 269,400 | 184億1554万 | +6.53% | 9.59 | 2.16 |
| 08/05 | 1,416 | 1,493 | 1,407 | 1,475 | +5.51% | 246,600 | 183億386万 | +6.34% | 9.53 | 2.15 |
| 08/04 | 1,373 | 1,414 | 1,372 | 1,398 | +3.4% | 133,100 | 173億4834万 | +1.23% | 9.03 | 2.04 |
| 08/03 | 1,342 | 1,372 | 1,313 | 1,352 | +0.15% | 81,500 | 167億7750万 | -1.96% | 8.74 | 1.97 |
| 07/31 | 1,340 | 1,369 | 1,322 | 1,350 | +2.43% | 60,300 | 167億5269万 | -1.89% | 8.72 | 1.97 |
| 07/30 | 1,307 | 1,329 | 1,284 | 1,318 | +0.61% | 134,200 | 163億5558万 | -4.28% | 8.52 | 1.92 |
| 07/29 | 1,360 | 1,361 | 1,289 | 1,310 | -2.02% | 196,000 | 162億5631万 | -5.07% | 8.47 | 1.91 |
| 07/28 | 1,380 | 1,380 | 1,333 | 1,337 | -2.69% | 97,100 | 165億9136万 | -3.4% | 8.64 | 1.95 |
| 07/27 | 1,376 | 1,386 | 1,363 | 1,374 | +1.7% | 48,800 | 170億5051万 | -1.08% | 8.88 | 2 |
| 07/24 | 1,373 | 1,374 | 1,338 | 1,351 | -1.31% | 78,100 | 167億6509万 | -2.88% | 8.73 | 1.97 |
| 07/23 | 1,378 | 1,382 | 1,353 | 1,369 | -1.44% | 86,700 | 169億8846万 | -1.93% | 8.85 | 1.99 |
| 07/22 | 1,404 | 1,416 | 1,378 | 1,389 | -1.14% | 78,000 | 172億3665万 | -0.71% | 8.98 | 2.02 |
| 07/21 | 1,397 | 1,422 | 1,388 | 1,405 | +1.44% | 78,800 | 174億3520万 | +0.5% | 9.08 | 2.05 |
| 07/17 | 1,420 | 1,439 | 1,360 | 1,385 | -3.42% | 108,500 | 171億8701万 | -0.79% | 8.95 | 2.02 |
| 07/16 | 1,433 | 1,490 | 1,425 | 1,434 | -1.65% | 118,400 | 177億9507万 | +2.72% | 9.27 | 2.09 |
| 07/15 | 1,420 | 1,460 | 1,393 | 1,458 | +2.75% | 182,000 | 180億9290万 | +4.67% | 9.42 | 2.12 |
| 07/14 | 1,393 | 1,419 | 1,385 | 1,419 | +1.5% | 65,500 | 176億893万 | +2.01% | 9.17 | 2.07 |
| 07/13 | 1,410 | 1,437 | 1,387 | 1,398 | -1.34% | 94,000 | 173億4834万 | +0.5% | 9.03 | 2.04 |
| 07/10 | 1,396 | 1,422 | 1,386 | 1,417 | +1.29% | 70,700 | 175億8411万 | +1.8% | 9.16 | 2.06 |
| 07/09 | 1,380 | 1,411 | 1,371 | 1,399 | +2.19% | 129,900 | 173億6075万 | +0.21% | 9.04 | 2.04 |
| 07/08 | 1,398 | 1,426 | 1,357 | 1,369 | -2.56% | 150,200 | 169億8846万 | -2.07% | 8.85 | 1.99 |
| 07/07 | 1,412 | 1,444 | 1,401 | 1,405 | -0.5% | 81,700 | 174億3520万 | +0.21% | 9.08 | 2.05 |
| 07/06 | 1,410 | 1,451 | 1,401 | 1,412 | -0.7% | 206,900 | 175億2207万 | +0.28% | 9.13 | 2.06 |
| 07/03 | 1,385 | 1,422 | 1,367 | 1,422 | +2.01% | 84,500 | 176億4616万 | +0.64% | 9.19 | 2.07 |
| 07/02 | 1,395 | 1,408 | 1,355 | 1,394 | +4.42% | 190,200 | 172億9870万 | -1.69% | 9.01 | 2.03 |
| 07/01 | 1,319 | 1,348 | 1,314 | 1,335 | +1.21% | 98,200 | 165億6654万 | -6.38% | 8.63 | 1.95 |
| 06/30 | 1,354 | 1,354 | 1,298 | 1,319 | -1.79% | 105,600 | 163億6799万 | -8.02% | 8.52 | 1.91 |
| 06/29 | 1,325 | 1,375 | 1,300 | 1,343 | +3.47% | 291,300 | 166億6582万 | -6.93% | 8.68 | 1.95 |
| 06/26 | 1,356 | 1,356 | 1,284 | 1,298 | -5.67% | 397,400 | 161億740万 | -10.36% | 8.39 | 1.88 |
| 06/25 | 1,397 | 1,400 | 1,356 | 1,376 | -1.29% | 160,100 | 170億7533万 | -5.43% | 8.89 | 1.99 |
| 06/24 | 1,400 | 1,424 | 1,383 | 1,394 | +0.07% | 64,200 | 172億9870万 | -4.39% | 9.01 | 2.02 |
| 06/23 | 1,453 | 1,453 | 1,388 | 1,393 | -4.78% | 86,500 | 172億8629万 | -4.52% | 9 | 2.02 |
| 06/22 | 1,444 | 1,474 | 1,440 | 1,463 | +2.67% | 66,500 | 181億5495万 | +0.07% | 9.45 | 2.12 |
| 06/19 | 1,481 | 1,481 | 1,421 | 1,425 | -3.46% | 106,600 | 176億8339万 | -2.46% | 9.21 | 2.06 |
| 06/18 | 1,455 | 1,495 | 1,451 | 1,476 | +1.37% | 103,700 | 183億1627万 | +1.03% | 9.54 | 2.14 |
| 06/17 | 1,410 | 1,485 | 1,372 | 1,456 | +7.85% | 238,000 | 180億6808万 | -0.27% | 9.41 | 2.11 |
| 06/16 | 1,376 | 1,376 | 1,348 | 1,350 | -1.03% | 69,900 | 167億5269万 | -7.79% | 8.72 | 1.96 |
| 06/15 | 1,375 | 1,378 | 1,343 | 1,364 | -0.8% | 148,200 | 169億2642万 | -7.27% | 8.81 | 1.98 |
| 06/12 | 1,390 | 1,390 | 1,360 | 1,375 | 0% | 93,500 | 170億6292万 | -7.03% | 8.89 | 1.99 |
| 06/11 | 1,394 | 1,394 | 1,351 | 1,375 | -1.36% | 145,600 | 170億6292万 | -7.47% | 8.89 | 1.99 |
| 06/10 | 1,435 | 1,435 | 1,392 | 1,394 | -2.18% | 130,700 | 172億9870万 | -6.57% | 9.01 | 2.02 |
| 06/09 | 1,452 | 1,465 | 1,414 | 1,425 | +0.21% | 99,700 | 176億8339万 | -4.75% | 9.21 | 2.06 |
| 06/08 | 1,473 | 1,494 | 1,410 | 1,422 | -6.01% | 215,600 | 176億4616万 | -5.01% | 9.19 | 2.06 |
| 06/05 | 1,473 | 1,539 | 1,473 | 1,513 | +4.85% | 106,800 | 187億7542万 | +0.87% | 9.78 | 2.19 |
| 06/04 | 1,479 | 1,480 | 1,428 | 1,443 | -3.15% | 130,100 | 179億676万 | -3.67% | 9.33 | 2.09 |
| 06/03 | 1,520 | 1,555 | 1,471 | 1,490 | -3.06% | 139,300 | 184億9000万 | -0.53% | 9.63 | 2.16 |
| 06/02 | 1,550 | 1,570 | 1,473 | 1,537 | -0.07% | 132,100 | 190億7324万 | +2.67% | 9.93 | 2.23 |
| 06/01 | 1,561 | 1,561 | 1,461 | 1,538 | -1.66% | 154,600 | 190億8565万 | +2.81% | 9.94 | 2.23 |
| 05/29 | 1,576 | 1,639 | 1,562 | 1,564 | -0.51% | 188,900 | 194億830万 | +4.48% | 10.11 | 2.27 |
| 05/28 | 1,532 | 1,591 | 1,510 | 1,572 | +2.54% | 153,200 | 195億757万 | +5.01% | 10.16 | 2.28 |
| 05/27 | 1,530 | 1,543 | 1,494 | 1,533 | -1.22% | 141,800 | 190億2361万 | +2.34% | 9.91 | 2.22 |
| 05/26 | 1,505 | 1,558 | 1,490 | 1,552 | +5.22% | 240,000 | 192億5938万 | +3.4% | 10.03 | 2.25 |
| 05/25 | 1,494 | 1,495 | 1,432 | 1,475 | -0.47% | 128,000 | 183億386万 | -1.73% | 9.53 | 2.14 |
| 05/22 | 1,455 | 1,487 | 1,445 | 1,482 | +2.7% | 140,700 | 183億9073万 | -1.4% | 9.58 | 2.15 |
| 05/21 | 1,428 | 1,466 | 1,391 | 1,443 | +1.19% | 126,100 | 179億676万 | -4.06% | 9.33 | 2.09 |
| 05/20 | 1,477 | 1,477 | 1,404 | 1,426 | -1.45% | 100,400 | 176億9580万 | -5.31% | 9.22 | 2.07 |
| 05/19 | 1,483 | 1,528 | 1,437 | 1,447 | -0.55% | 156,600 | 179億5640万 | -4.24% | 9.35 | 2.1 |
| 05/18 | 1,515 | 1,515 | 1,422 | 1,455 | +2.11% | 293,200 | 180億5567万 | -4.02% | 9.4 | 2.11 |
| 05/15 | 1,459 | 1,473 | 1,406 | 1,425 | -1.86% | 187,200 | 176億8339万 | -6.19% | 9.21 | 2.06 |
| 05/14 | 1,534 | 1,548 | 1,438 | 1,452 | -5.65% | 157,100 | 180億1844万 | -4.6% | 9.38 | 2.1 |
| 05/13 | 1,514 | 1,549 | 1,514 | 1,539 | +0.59% | 56,900 | 190億9806万 | +1.05% | 9.95 | 2.23 |
| 05/12 | 1,565 | 1,565 | 1,511 | 1,530 | -2.92% | 97,800 | 189億8638万 | +0.59% | 9.89 | 2.22 |
| 05/11 | 1,566 | 1,582 | 1,544 | 1,576 | +1.81% | 81,400 | 195億5721万 | +3.68% | 10.18 | 2.28 |
| 05/08 | 1,545 | 1,560 | 1,524 | 1,548 | +2.11% | 74,900 | 192億975万 | +2.25% | 10 | 2.24 |
| 05/07 | 1,502 | 1,534 | 1,502 | 1,516 | +1.68% | 85,100 | 188億1265万 | +0.4% | 9.8 | 2.2 |
| 05/01 | 1,456 | 1,502 | 1,456 | 1,491 | +1.84% | 82,500 | 185億241万 | -1.19% | 9.64 | 2.16 |
| 04/30 | 1,463 | 1,468 | 1,442 | 1,464 | -1.01% | 73,400 | 181億6736万 | -2.92% | 9.46 | 2.12 |
| 04/28 | 1,498 | 1,506 | 1,468 | 1,479 | +0.75% | 69,300 | 183億5350万 | -2.05% | 9.56 | 2.14 |
| 04/27 | 1,450 | 1,480 | 1,440 | 1,468 | +1.59% | 91,300 | 182億1699万 | -2.85% | 9.49 | 2.13 |
| 04/24 | 1,461 | 1,474 | 1,432 | 1,445 | -1.83% | 96,900 | 179億3158万 | -4.3% | 9.34 | 2.09 |
| 04/23 | 1,526 | 1,532 | 1,437 | 1,472 | -2.77% | 185,400 | 182億6663万 | -2.77% | 9.51 | 2.13 |
| 04/22 | 1,557 | 1,566 | 1,510 | 1,514 | -2.76% | 77,800 | 187億8783万 | -0.26% | 9.78 | 2.19 |
| 04/21 | 1,584 | 1,594 | 1,548 | 1,557 | -1.21% | 51,600 | 193億2143万 | +2.43% | 10.06 | 2.26 |
| 04/20 | 1,618 | 1,619 | 1,561 | 1,576 | -1.25% | 57,200 | 195億5721万 | +3.68% | 10.18 | 2.28 |
| 04/17 | 1,590 | 1,608 | 1,588 | 1,596 | +0.25% | 115,700 | 198億540万 | +4.93% | 10.31 | 2.31 |
| 04/16 | 1,588 | 1,626 | 1,588 | 1,592 | +2.38% | 137,300 | 197億5576万 | +4.74% | 10.29 | 2.31 |
| 04/15 | 1,565 | 1,587 | 1,542 | 1,555 | +1.24% | 71,000 | 192億9661万 | +2.17% | 10.05 | 2.25 |
| 04/14 | 1,547 | 1,566 | 1,533 | 1,536 | +1.92% | 54,300 | 190億6083万 | +0.79% | 9.93 | 2.23 |
| 04/13 | 1,463 | 1,507 | 1,460 | 1,507 | +1.76% | 61,500 | 187億96万 | -1.05% | 9.74 | 2.18 |
| 04/10 | 1,539 | 1,541 | 1,481 | 1,481 | -4.08% | 92,100 | 183億7832万 | -2.95% | 9.57 | 2.15 |
| 04/09 | 1,583 | 1,583 | 1,527 | 1,544 | -2.71% | 78,600 | 191億6011万 | +1.18% | 9.98 | 2.24 |
| 04/08 | 1,550 | 1,590 | 1,536 | 1,587 | +4.82% | 106,800 | 196億9371万 | +4.48% | 10.26 | 2.3 |
| 04/07 | 1,518 | 1,548 | 1,505 | 1,514 | +0.33% | 74,700 | 187億8783万 | -0.13% | 9.78 | 2.19 |
| 04/06 | 1,489 | 1,516 | 1,485 | 1,509 | +1.48% | 75,800 | 187億2578万 | -0.59% | 9.75 | 2.19 |
| 04/03 | 1,488 | 1,510 | 1,473 | 1,487 | +0.2% | 80,600 | 184億5277万 | -2.24% | 9.61 | 2.15 |
| 04/02 | 1,500 | 1,541 | 1,465 | 1,484 | -1.4% | 86,000 | 184億1554万 | -2.56% | 9.59 | 2.15 |
| 04/01 | 1,470 | 1,505 | 1,463 | 1,505 | +5.47% | 89,000 | 186億7614万 | -1.38% | 9.73 | 2.18 |
| 03/31 | 1,429 | 1,484 | 1,417 | 1,427 | -0.56% | 132,300 | 177億821万 | -6.36% | 9.22 | 2.18 |
| 03/30 | 1,421 | 1,435 | 1,372 | 1,435 | -4.01% | 208,400 | 178億748万 | -5.96% | 9.27 | 2.19 |
| 03/27 | 1,462 | 1,500 | 1,446 | 1,495 | +2.26% | 85,700 | 185億5205万 | -2.16% | 9.66 | 2.29 |
| 03/26 | 1,525 | 1,525 | 1,439 | 1,462 | -4.13% | 108,400 | 181億4254万 | -4.38% | 9.45 | 2.23 |
| 03/25 | 1,529 | 1,553 | 1,504 | 1,525 | +2.28% | 81,100 | 189億2433万 | -0.26% | 9.86 | 2.33 |
| 03/24 | 1,516 | 1,535 | 1,468 | 1,491 | +2.69% | 158,200 | 185億241万 | -2.49% | 9.64 | 2.28 |
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 12月期 | 4,250 8,500 12/30 | 2,450 4,900 12/28 | 1,900,400 950,200 12/30 | 174億1735万 | 100億4059万 | 174億1735万 12/30 |
| 2022年 12月期 | 5,245 10,490 1/5 | 1,058 2,115 12/13 | 7,032,000 3,516,000 1/4 | 214億9505万 | 87億6879万 | 101億8218万 12/30 |
| 2023年 12月期 | 1,374 2,747 1/11 | 502 1,004 10/24 | 1,616,000 808,000 11/17 | 113億8906万 | 52億7933万 | 116億73万 12/29 |
| 2024年 12月期 | 2,851 4/10 | 735 8/5 | 1,238,700 9/3 | 302億3941万 | 89億129万 | 156億6838万 12/30 |
| 2025年 12月期 | 2,985 8/15 | 1,136 1/17 | 1,302,500 5/16 | 370億1698万 | 138億2580万 | 177億2713万 12/30 |
| 最新 | 1,470 2026/8/18 | 214,400 | 183億4471万 | |||
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。
