- 9211
- 2026/09/28
- 時価
- 185億円
- PER 予
- 9.59倍
- 2021年以降
- 9.74-626.64倍
（2021-2025年） - PBR
- 2.16倍
- 2021年以降
- 1.35-63.06倍
（2021-2025年） - 配当 予
- 0%
- ROE 予
- 22.55%
- ROA 予
- 6.31%
- 資料
- Link
- CSV,JSON
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
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,520 | 1,527 | 1,478 | 1,484 | -2.24% | 73,800 | - | +0.13% | - | - |
| 09/25 | 1,528 | 1,551 | 1,498 | 1,518 | -2.5% | 91,200 | - | +2.71% | - | - |
| 09/24 | 1,550 | 1,586 | 1,530 | 1,557 | -0.06% | 95,000 | - | +5.49% | - | - |
| 09/18 | 1,560 | 1,595 | 1,529 | 1,558 | +0.52% | 139,900 | - | +5.7% | - | - |
| 09/17 | 1,524 | 1,553 | 1,516 | 1,550 | +2.24% | 121,300 | - | +5.08% | - | - |
| 09/16 | 1,488 | 1,530 | 1,482 | 1,516 | +1.2% | 61,400 | - | +2.85% | - | - |
| 09/15 | 1,481 | 1,498 | 1,465 | 1,498 | +0.67% | 62,100 | - | +1.56% | - | - |
| 09/14 | 1,394 | 1,488 | 1,393 | 1,488 | +6.74% | 138,000 | - | +0.88% | - | - |
| 09/11 | 1,403 | 1,410 | 1,387 | 1,394 | -2.99% | 95,800 | - | -5.49% | - | - |
| 09/10 | 1,400 | 1,437 | 1,392 | 1,437 | +1.48% | 64,400 | - | -2.77% | - | - |
| 09/09 | 1,421 | 1,443 | 1,403 | 1,416 | -0.77% | 98,800 | - | -4.32% | - | - |
| 09/08 | 1,450 | 1,456 | 1,427 | 1,427 | -1.92% | 71,300 | - | -3.52% | - | - |
| 09/07 | 1,438 | 1,455 | 1,423 | 1,455 | +1.32% | 72,400 | - | -1.42% | - | - |
| 09/04 | 1,409 | 1,453 | 1,403 | 1,436 | +3.61% | 71,400 | - | -2.45% | - | - |
| 09/03 | 1,403 | 1,405 | 1,380 | 1,386 | -1% | 105,600 | - | -5.52% | - | - |
| 09/02 | 1,422 | 1,422 | 1,392 | 1,400 | -3.05% | 155,600 | - | -4.37% | - | - |
| 09/01 | 1,482 | 1,482 | 1,444 | 1,444 | -2.56% | 121,900 | - | -1.23% | - | - |
| 08/31 | 1,536 | 1,536 | 1,481 | 1,482 | -4.02% | 106,800 | - | +1.58% | - | - |
| 08/28 | 1,502 | 1,572 | 1,501 | 1,544 | +3.07% | 123,000 | - | +6.19% | - | - |
| 08/27 | 1,500 | 1,530 | 1,492 | 1,498 | +0.4% | 85,200 | - | +3.52% | - | - |
| 08/26 | 1,494 | 1,499 | 1,468 | 1,492 | +0.07% | 54,200 | - | +3.47% | - | - |
| 08/25 | 1,532 | 1,533 | 1,473 | 1,491 | -2.68% | 91,200 | - | +3.61% | - | - |
| 08/24 | 1,529 | 1,595 | 1,524 | 1,532 | +1.79% | 183,000 | - | +6.76% | - | - |
| 08/21 | 1,513 | 1,539 | 1,487 | 1,505 | -1.83% | 156,800 | - | +5.17% | - | - |
| 08/20 | 1,412 | 1,533 | 1,387 | 1,533 | +10.61% | 317,300 | - | +7.28% | - | - |
| 08/19 | 1,470 | 1,470 | 1,371 | 1,386 | -5.71% | 233,600 | - | -2.67% | - | - |
| 08/18 | 1,493 | 1,519 | 1,452 | 1,470 | -2.39% | 214,400 | - | +3.16% | - | - |
| 08/17 | 1,544 | 1,545 | 1,444 | 1,506 | -4.92% | 351,400 | - | +5.83% | - | - |
| 08/14 | 1,544 | 1,620 | 1,529 | 1,584 | +3.6% | 215,100 | - | +11.71% | - | - |
| 08/13 | 1,550 | 1,580 | 1,523 | 1,529 | -0.33% | 128,900 | - | +8.44% | - | - |
| 08/12 | 1,494 | 1,550 | 1,483 | 1,534 | +2.61% | 151,900 | - | +9.18% | - | - |
| 08/10 | 1,491 | 1,515 | 1,476 | 1,495 | -0.07% | 132,700 | - | +6.79% | - | - |
| 08/07 | 1,461 | 1,537 | 1,446 | 1,496 | +0.81% | 154,000 | - | +7.09% | - | - |
| 08/06 | 1,449 | 1,514 | 1,426 | 1,484 | +0.61% | 269,400 | - | +6.53% | - | - |
| 08/05 | 1,416 | 1,493 | 1,407 | 1,475 | +5.51% | 246,600 | - | +6.34% | - | - |
| 08/04 | 1,373 | 1,414 | 1,372 | 1,398 | +3.4% | 133,100 | - | +1.23% | - | - |
| 08/03 | 1,342 | 1,372 | 1,313 | 1,352 | +0.15% | 81,500 | - | -1.96% | - | - |
| 07/31 | 1,340 | 1,369 | 1,322 | 1,350 | +2.43% | 60,300 | - | -1.89% | - | - |
| 07/30 | 1,307 | 1,329 | 1,284 | 1,318 | +0.61% | 134,200 | - | -4.28% | - | - |
| 07/29 | 1,360 | 1,361 | 1,289 | 1,310 | -2.02% | 196,000 | - | -5.07% | - | - |
| 07/28 | 1,380 | 1,380 | 1,333 | 1,337 | -2.69% | 97,100 | - | -3.4% | - | - |
| 07/27 | 1,376 | 1,386 | 1,363 | 1,374 | +1.7% | 48,800 | - | -1.08% | - | - |
| 07/24 | 1,373 | 1,374 | 1,338 | 1,351 | -1.31% | 78,100 | - | -2.88% | - | - |
| 07/23 | 1,378 | 1,382 | 1,353 | 1,369 | -1.44% | 86,700 | - | -1.93% | - | - |
| 07/22 | 1,404 | 1,416 | 1,378 | 1,389 | -1.14% | 78,000 | - | -0.71% | - | - |
| 07/21 | 1,397 | 1,422 | 1,388 | 1,405 | +1.44% | 78,800 | - | +0.5% | - | - |
| 07/17 | 1,420 | 1,439 | 1,360 | 1,385 | -3.42% | 108,500 | - | -0.79% | - | - |
| 07/16 | 1,433 | 1,490 | 1,425 | 1,434 | -1.65% | 118,400 | - | +2.72% | - | - |
| 07/15 | 1,420 | 1,460 | 1,393 | 1,458 | +2.75% | 182,000 | - | +4.67% | - | - |
| 07/14 | 1,393 | 1,419 | 1,385 | 1,419 | +1.5% | 65,500 | - | +2.01% | - | - |
| 07/13 | 1,410 | 1,437 | 1,387 | 1,398 | -1.34% | 94,000 | - | +0.5% | - | - |
| 07/10 | 1,396 | 1,422 | 1,386 | 1,417 | +1.29% | 70,700 | - | +1.8% | - | - |
| 07/09 | 1,380 | 1,411 | 1,371 | 1,399 | +2.19% | 129,900 | - | +0.21% | - | - |
| 07/08 | 1,398 | 1,426 | 1,357 | 1,369 | -2.56% | 150,200 | - | -2.07% | - | - |
| 07/07 | 1,412 | 1,444 | 1,401 | 1,405 | -0.5% | 81,700 | - | +0.21% | - | - |
| 07/06 | 1,410 | 1,451 | 1,401 | 1,412 | -0.7% | 206,900 | - | +0.28% | - | - |
| 07/03 | 1,385 | 1,422 | 1,367 | 1,422 | +2.01% | 84,500 | - | +0.64% | - | - |
| 07/02 | 1,395 | 1,408 | 1,355 | 1,394 | +4.42% | 190,200 | - | -1.69% | - | - |
| 07/01 | 1,319 | 1,348 | 1,314 | 1,335 | +1.21% | 98,200 | - | -6.38% | - | - |
| 06/30 | 1,354 | 1,354 | 1,298 | 1,319 | -1.79% | 105,600 | - | -8.02% | - | - |
| 06/29 | 1,325 | 1,375 | 1,300 | 1,343 | +3.47% | 291,300 | - | -6.93% | - | - |
| 06/26 | 1,356 | 1,356 | 1,284 | 1,298 | -5.67% | 397,400 | - | -10.36% | - | - |
| 06/25 | 1,397 | 1,400 | 1,356 | 1,376 | -1.29% | 160,100 | - | -5.43% | - | - |
| 06/24 | 1,400 | 1,424 | 1,383 | 1,394 | +0.07% | 64,200 | - | -4.39% | - | - |
| 06/23 | 1,453 | 1,453 | 1,388 | 1,393 | -4.78% | 86,500 | - | -4.52% | - | - |
| 06/22 | 1,444 | 1,474 | 1,440 | 1,463 | +2.67% | 66,500 | - | +0.07% | - | - |
| 06/19 | 1,481 | 1,481 | 1,421 | 1,425 | -3.46% | 106,600 | - | -2.46% | - | - |
| 06/18 | 1,455 | 1,495 | 1,451 | 1,476 | +1.37% | 103,700 | - | +1.03% | - | - |
| 06/17 | 1,410 | 1,485 | 1,372 | 1,456 | +7.85% | 238,000 | - | -0.27% | - | - |
| 06/16 | 1,376 | 1,376 | 1,348 | 1,350 | -1.03% | 69,900 | - | -7.79% | - | - |
| 06/15 | 1,375 | 1,378 | 1,343 | 1,364 | -0.8% | 148,200 | - | -7.27% | - | - |
| 06/12 | 1,390 | 1,390 | 1,360 | 1,375 | 0% | 93,500 | - | -7.03% | - | - |
| 06/11 | 1,394 | 1,394 | 1,351 | 1,375 | -1.36% | 145,600 | - | -7.47% | - | - |
| 06/10 | 1,435 | 1,435 | 1,392 | 1,394 | -2.18% | 130,700 | - | -6.57% | - | - |
| 06/09 | 1,452 | 1,465 | 1,414 | 1,425 | +0.21% | 99,700 | - | -4.75% | - | - |
| 06/08 | 1,473 | 1,494 | 1,410 | 1,422 | -6.01% | 215,600 | - | -5.01% | - | - |
| 06/05 | 1,473 | 1,539 | 1,473 | 1,513 | +4.85% | 106,800 | - | +0.87% | - | - |
| 06/04 | 1,479 | 1,480 | 1,428 | 1,443 | -3.15% | 130,100 | - | -3.67% | - | - |
| 06/03 | 1,520 | 1,555 | 1,471 | 1,490 | -3.06% | 139,300 | - | -0.53% | - | - |
| 06/02 | 1,550 | 1,570 | 1,473 | 1,537 | -0.07% | 132,100 | - | +2.67% | - | - |
| 06/01 | 1,561 | 1,561 | 1,461 | 1,538 | -1.66% | 154,600 | - | +2.81% | - | - |
| 05/29 | 1,576 | 1,639 | 1,562 | 1,564 | -0.51% | 188,900 | - | +4.48% | - | - |
| 05/28 | 1,532 | 1,591 | 1,510 | 1,572 | +2.54% | 153,200 | - | +5.01% | - | - |
| 05/27 | 1,530 | 1,543 | 1,494 | 1,533 | -1.22% | 141,800 | - | +2.34% | - | - |
| 05/26 | 1,505 | 1,558 | 1,490 | 1,552 | +5.22% | 240,000 | - | +3.4% | - | - |
| 05/25 | 1,494 | 1,495 | 1,432 | 1,475 | -0.47% | 128,000 | - | -1.73% | - | - |
| 05/22 | 1,455 | 1,487 | 1,445 | 1,482 | +2.7% | 140,700 | - | -1.4% | - | - |
| 05/21 | 1,428 | 1,466 | 1,391 | 1,443 | +1.19% | 126,100 | - | -4.06% | - | - |
| 05/20 | 1,477 | 1,477 | 1,404 | 1,426 | -1.45% | 100,400 | - | -5.31% | - | - |
| 05/19 | 1,483 | 1,528 | 1,437 | 1,447 | -0.55% | 156,600 | - | -4.24% | - | - |
| 05/18 | 1,515 | 1,515 | 1,422 | 1,455 | +2.11% | 293,200 | - | -4.02% | - | - |
| 05/15 | 1,459 | 1,473 | 1,406 | 1,425 | -1.86% | 187,200 | - | -6.19% | - | - |
| 05/14 | 1,534 | 1,548 | 1,438 | 1,452 | -5.65% | 157,100 | - | -4.6% | - | - |
| 05/13 | 1,514 | 1,549 | 1,514 | 1,539 | +0.59% | 56,900 | - | +1.05% | - | - |
| 05/12 | 1,565 | 1,565 | 1,511 | 1,530 | -2.92% | 97,800 | - | +0.59% | - | - |
| 05/11 | 1,566 | 1,582 | 1,544 | 1,576 | +1.81% | 81,400 | - | +3.68% | - | - |
| 05/08 | 1,545 | 1,560 | 1,524 | 1,548 | +2.11% | 74,900 | - | +2.25% | - | - |
| 05/07 | 1,502 | 1,534 | 1,502 | 1,516 | +1.68% | 85,100 | - | +0.4% | - | - |
| 05/01 | 1,456 | 1,502 | 1,456 | 1,491 | +1.84% | 82,500 | - | -1.19% | - | - |
| 04/30 | 1,463 | 1,468 | 1,442 | 1,464 | -1.01% | 73,400 | - | -2.92% | - | - |
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 | 1,484 2026/9/28 | 73,800 | 185億1942万 | |||
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。
