和心（9271）の時価総額の推移
- 2018年12月28日
- 29億4584万
- 2019年12月30日
- 28億3843万
- 2020年12月30日
- 11億3203万
- 2021年12月30日
- 13億6808万
- 2022年12月30日
- 15億7611万
- 2023年12月29日
- 23億6974万
- 2024年12月30日
- 32億4472万
- 2025年12月30日
- 56億659万
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,110 | 1,164 | 1,025 | 1,079 | -3.57% | 121,900 | 70億8010万 | +6.41% | 13.54 | 4.55 |
| 08/13 | 1,083 | 1,125 | 1,065 | 1,119 | +4.58% | 65,900 | 73億4256万 | +10.9% | 14.04 | 4.72 |
| 08/12 | 1,026 | 1,085 | 1,026 | 1,070 | +4.39% | 31,500 | 70億2104万 | +6.79% | 13.43 | 4.52 |
| 08/10 | 1,011 | 1,059 | 1,011 | 1,025 | -0.68% | 17,700 | 67億2576万 | +2.6% | 12.86 | 4.33 |
| 08/07 | 1,011 | 1,032 | 1,002 | 1,032 | +2.08% | 8,300 | 67億7169万 | +3.61% | 12.95 | 4.36 |
| 08/06 | 1,035 | 1,035 | 1,009 | 1,011 | -2.03% | 8,800 | 66億3390万 | +1.81% | 12.69 | 4.27 |
| 08/05 | 1,017 | 1,032 | 1,000 | 1,032 | +2.99% | 10,900 | 67億7169万 | +4.24% | 12.95 | 4.36 |
| 08/04 | 1,002 | 1,025 | 1,000 | 1,002 | +0.1% | 6,600 | 65億7484万 | +1.62% | 12.58 | 4.23 |
| 08/03 | 1,001 | 1,001 | 966 | 1,001 | -0.1% | 14,700 | 65億6828万 | +1.93% | 12.56 | 4.22 |
| 07/31 | 1,000 | 1,008 | 981 | 1,002 | +1.52% | 5,700 | 65億7484万 | +2.35% | 12.58 | 4.23 |
| 07/30 | 986 | 994 | 965 | 987 | +1.54% | 4,600 | 64億7642万 | +1.23% | 12.39 | 4.17 |
| 07/29 | 997 | 1,010 | 955 | 972 | -1.22% | 19,900 | 63億7799万 | -0.1% | 12.2 | 4.1 |
| 07/28 | 996 | 1,012 | 983 | 984 | -2.38% | 15,900 | 64億5673万 | +1.34% | 12.35 | 4.15 |
| 07/27 | 1,003 | 1,012 | 984 | 1,008 | +2.02% | 10,500 | 66億1421万 | +4.02% | 12.65 | 4.25 |
| 07/24 | 994 | 1,003 | 975 | 988 | -3.14% | 17,100 | 64億8298万 | +2.17% | 12.4 | 4.17 |
| 07/23 | 1,044 | 1,044 | 989 | 1,020 | -1.92% | 15,000 | 66億9295万 | +5.81% | 12.8 | 4.3 |
| 07/22 | 1,004 | 1,061 | 1,004 | 1,040 | +5.16% | 24,300 | 68億2419万 | +8.11% | 13.05 | 4.39 |
| 07/21 | 1,000 | 1,001 | 986 | 989 | +1.96% | 6,600 | 64億8954万 | +3.45% | 12.41 | 4.17 |
| 07/17 | 1,000 | 1,000 | 952 | 970 | -3% | 22,600 | 63億6487万 | +1.78% | 12.17 | 4.09 |
| 07/16 | 1,018 | 1,021 | 988 | 1,000 | -1.86% | 10,100 | 65億6172万 | +5.26% | 12.55 | 4.22 |
| 07/15 | 999 | 1,019 | 985 | 1,019 | +3.14% | 14,900 | 66億8639万 | +7.6% | 12.79 | 4.3 |
| 07/14 | 1,007 | 1,007 | 981 | 988 | -2.47% | 9,100 | 64億8298万 | +4.55% | 12.4 | 4.17 |
| 07/13 | 1,022 | 1,022 | 985 | 1,013 | -0.3% | 8,600 | 66億4702万 | +7.54% | 12.71 | 4.28 |
| 07/10 | 1,000 | 1,030 | 970 | 1,016 | +4.21% | 36,300 | 66億6671万 | +8.2% | 12.75 | 4.29 |
| 07/09 | 969 | 975 | 962 | 975 | +2.2% | 8,000 | 63億9768万 | +3.83% | 12.24 | 4.12 |
| 07/08 | 979 | 979 | 950 | 954 | -1.04% | 9,600 | 62億5988万 | +1.6% | 11.97 | 4.03 |
| 07/07 | 995 | 1,000 | 963 | 964 | -1.63% | 9,200 | 63億2550万 | +2.44% | 12.1 | 4.07 |
| 07/06 | 966 | 993 | 957 | 980 | +3.05% | 16,800 | 64億3048万 | +3.7% | 12.3 | 4.14 |
| 07/03 | 967 | 967 | 936 | 951 | -1.14% | 11,200 | 62億4019万 | +0.63% | 11.94 | 4.01 |
| 07/02 | 945 | 979 | 932 | 962 | +2.89% | 30,000 | 63億1237万 | +1.58% | 12.07 | 4.06 |
| 07/01 | 936 | 957 | 926 | 935 | +1.52% | 26,900 | 61億3521万 | -1.58% | 11.74 | 3.95 |
| 06/30 | 934 | 936 | 912 | 921 | +0.11% | 29,000 | 60億4334万 | -3.36% | 11.56 | 3.03 |
| 06/29 | 913 | 937 | 911 | 920 | +1.1% | 16,300 | 60億3678万 | -4.27% | 11.55 | 3.03 |
| 06/26 | 918 | 930 | 900 | 910 | -1.09% | 20,600 | 59億7116万 | -6.19% | 11.42 | 3 |
| 06/25 | 925 | 939 | 920 | 920 | -0.43% | 4,900 | 60億3678万 | -5.74% | 11.55 | 3.03 |
| 06/24 | 930 | 949 | 918 | 924 | -0.86% | 15,900 | 60億6303万 | -5.62% | 11.6 | 3.04 |
| 06/23 | 949 | 949 | 925 | 932 | -0.21% | 8,800 | 61億1552万 | -4.99% | 11.7 | 3.07 |
| 06/22 | 930 | 956 | 915 | 934 | -0.53% | 23,600 | 61億2865万 | -5.08% | 11.72 | 3.08 |
| 06/19 | 938 | 960 | 921 | 939 | +0.32% | 21,400 | 61億6145万 | -4.86% | 11.79 | 3.09 |
| 06/18 | 943 | 980 | 936 | 936 | -2.3% | 24,600 | 61億4177万 | -5.17% | 11.75 | 3.08 |
| 06/17 | 919 | 958 | 908 | 958 | +7.76% | 28,400 | 62億8613万 | -2.64% | 12.02 | 3.15 |
| 06/16 | 895 | 901 | 881 | 889 | -2.31% | 21,400 | 58億3337万 | -9.38% | 11.16 | 2.93 |
| 06/15 | 900 | 931 | 884 | 910 | +1.11% | 38,900 | 59億7116万 | -7.14% | 11.42 | 3 |
| 06/12 | 925 | 930 | 869 | 900 | -1.53% | 52,600 | 59億555万 | -8.16% | 11.3 | 2.96 |
| 06/11 | 979 | 979 | 906 | 914 | -6.92% | 36,400 | 59億9741万 | -6.73% | 11.47 | 3.01 |
| 06/10 | 910 | 983 | 896 | 982 | +7.91% | 55,300 | 64億4361万 | +0.31% | 12.33 | 3.23 |
| 06/09 | 964 | 969 | 910 | 910 | -4.11% | 30,600 | 59億7116万 | -6.67% | 11.42 | 3 |
| 06/08 | 972 | 982 | 937 | 949 | -4.62% | 34,900 | 62億2707万 | -2.47% | 11.91 | 3.13 |
| 06/05 | 1,002 | 1,032 | 986 | 995 | +0.81% | 17,500 | 65億2891万 | +2.58% | 12.49 | 3.28 |
| 06/04 | 1,014 | 1,014 | 985 | 987 | -2.28% | 12,400 | 64億7642万 | +2.39% | 12.39 | 3.25 |
| 06/03 | 1,041 | 1,041 | 990 | 1,010 | -4.27% | 39,500 | 66億2734万 | +5.32% | 12.68 | 3.33 |
| 06/02 | 1,056 | 1,107 | 1,033 | 1,055 | +6.67% | 79,300 | 69億2261万 | +10.47% | 13.24 | 3.47 |
| 06/01 | 1,006 | 1,024 | 980 | 989 | -1.69% | 35,800 | 64億8954万 | +4.21% | 12.41 | 3.26 |
| 05/29 | 1,020 | 1,048 | 1,001 | 1,006 | -1.37% | 34,600 | 66億109万 | +6.12% | 12.63 | 3.31 |
| 05/28 | 1,015 | 1,055 | 968 | 1,020 | +0.59% | 55,100 | 66億9295万 | +7.82% | 12.8 | 3.36 |
| 05/27 | 1,105 | 1,106 | 1,000 | 1,014 | -9.79% | 76,500 | 66億5358万 | +7.64% | 12.73 | 3.34 |
| 05/26 | 1,150 | 1,154 | 1,100 | 1,124 | -2.52% | 48,400 | 73億7537万 | +19.7% | 14.11 | 3.7 |
| 05/25 | 1,051 | 1,174 | 1,051 | 1,153 | +9.71% | 97,400 | 75億6566万 | +23.71% | 14.47 | 3.8 |
| 05/22 | 997 | 1,070 | 986 | 1,051 | +6.7% | 49,900 | 68億9637万 | +13.87% | 13.19 | 3.46 |
| 05/21 | 993 | 1,001 | 976 | 985 | +0.41% | 28,000 | 64億6329万 | +7.18% | 12.36 | 3.24 |
| 05/20 | 1,006 | 1,006 | 973 | 981 | -2.49% | 31,300 | 64億3705万 | +6.98% | 12.31 | 3.23 |
| 05/19 | 985 | 1,036 | 984 | 1,006 | -0.4% | 68,600 | 66億109万 | +9.95% | 12.63 | 3.31 |
| 05/18 | 950 | 1,030 | 935 | 1,010 | +6.32% | 95,800 | 66億2734万 | +10.38% | 12.68 | 3.33 |
| 05/15 | 911 | 957 | 898 | 950 | +12.96% | 129,200 | 62億3363万 | +4.05% | 11.92 | 3.13 |
| 05/14 | 890 | 899 | 820 | 841 | -5.29% | 97,800 | 55億1840万 | -7.79% | 10.56 | 2.77 |
| 05/13 | 882 | 900 | 882 | 888 | +0.68% | 15,200 | 58億2681万 | -2.95% | 11.15 | 2.92 |
| 05/12 | 900 | 900 | 882 | 882 | -1.23% | 17,200 | 57億8744万 | -3.92% | 11.07 | 2.9 |
| 05/11 | 908 | 914 | 890 | 893 | -2.3% | 21,300 | 58億5961万 | -2.93% | 11.21 | 2.94 |
| 05/08 | 897 | 918 | 897 | 914 | +2.7% | 27,300 | 59億9741万 | -0.76% | 11.47 | 3.01 |
| 05/07 | 886 | 910 | 886 | 890 | +0.79% | 48,600 | 58億3993万 | -3.37% | 11.17 | 2.93 |
| 05/01 | 857 | 885 | 856 | 883 | +3.03% | 21,400 | 57億9400万 | -4.54% | 11.08 | 2.91 |
| 04/30 | 850 | 869 | 850 | 857 | +0.12% | 23,400 | 56億2339万 | -7.65% | 10.76 | 2.82 |
| 04/28 | 857 | 876 | 853 | 856 | +0.12% | 23,300 | 56億1683万 | -8.25% | 10.74 | 2.82 |
| 04/27 | 868 | 868 | 840 | 855 | -1.27% | 55,300 | 56億1027万 | -8.75% | 10.73 | 2.82 |
| 04/24 | 900 | 904 | 860 | 866 | -4.2% | 57,600 | 56億8245万 | -7.87% | 10.87 | 2.85 |
| 04/23 | 919 | 926 | 895 | 904 | -1.63% | 41,200 | 59億3179万 | -4.34% | 11.35 | 2.98 |
| 04/22 | 939 | 940 | 916 | 919 | -2.23% | 22,200 | 60億3022万 | -3.36% | 11.53 | 3.03 |
| 04/21 | 956 | 960 | 936 | 940 | -1.67% | 21,400 | 61億6802万 | -1.67% | 11.8 | 3.1 |
| 04/20 | 940 | 980 | 938 | 956 | +1.81% | 33,300 | 62億7300万 | -0.31% | 12 | 3.15 |
| 04/17 | 951 | 958 | 938 | 939 | -0.32% | 11,700 | 61億6145万 | -2.49% | 11.79 | 3.09 |
| 04/16 | 957 | 987 | 941 | 942 | -0.74% | 28,000 | 61億8114万 | -2.79% | 11.82 | 3.1 |
| 04/15 | 924 | 973 | 924 | 949 | +2.82% | 44,500 | 62億2707万 | -2.77% | 11.91 | 3.13 |
| 04/14 | 932 | 953 | 918 | 923 | -1.49% | 30,300 | 60億5647万 | -6.2% | 11.58 | 3.04 |
| 04/13 | 921 | 943 | 919 | 937 | +0.11% | 21,900 | 61億4833万 | -5.64% | 11.76 | 3.09 |
| 04/10 | 937 | 952 | 930 | 936 | +0.75% | 31,800 | 61億4177万 | -6.59% | 11.75 | 3.08 |
| 04/09 | 982 | 982 | 919 | 929 | -9.1% | 98,700 | 60億9584万 | -8.11% | 11.66 | 3.06 |
| 04/08 | 981 | 1,024 | 981 | 1,022 | +8.26% | 34,600 | 67億608万 | +0.49% | 12.83 | 3.37 |
| 04/07 | 939 | 959 | 932 | 944 | +0.21% | 18,400 | 61億9426万 | -7.63% | 11.85 | 3.11 |
| 04/06 | 916 | 949 | 915 | 942 | +2.84% | 23,000 | 61億8114万 | -8.9% | 11.82 | 3.1 |
| 04/03 | 952 | 959 | 910 | 916 | -3.68% | 34,800 | 60億1053万 | -12.51% | 11.5 | 3.02 |
| 04/02 | 943 | 1,001 | 917 | 951 | +1.17% | 49,300 | 62億4019万 | -10.28% | 11.94 | 3.13 |
| 04/01 | 944 | 947 | 919 | 940 | +3.3% | 39,700 | 61億6802万 | -12.07% | 11.8 | 3.1 |
| 03/31 | 915 | 951 | 909 | 910 | -2.15% | 41,200 | 59億7116万 | -15.58% | 11.42 | 4.31 |
| 03/30 | 939 | 944 | 925 | 930 | -5.49% | 24,700 | 61億240万 | -14.29% | 11.67 | 4.4 |
| 03/27 | 970 | 993 | 965 | 984 | +3.04% | 20,000 | 64億5673万 | -10.05% | 12.35 | 4.66 |
| 03/26 | 1,000 | 1,005 | 950 | 955 | -2.55% | 32,400 | 62億6644万 | -13.34% | 11.99 | 4.52 |
| 03/25 | 974 | 992 | 971 | 980 | +2.08% | 9,300 | 64億3048万 | -12.11% | 12.3 | 4.64 |
| 03/24 | 945 | 968 | 940 | 960 | +3.78% | 22,000 | 62億5125万 | -14.36% | 12.05 | 4.51 |
| 03/23 | 970 | 970 | 925 | 925 | -6.57% | 55,300 | 60億2334万 | -17.48% | 11.61 | 4.34 |
| 03/19 | 1,031 | 1,031 | 976 | 990 | -5.26% | 80,300 | 64億4660万 | -11.84% | 12.43 | 4.65 |
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 | |
| 2018年 12月期 | 6,190 7/9 | 929 12/25 | 876,200 7/11 | 174億3289万 | 26億1634万 | 29億4584万 12/28 |
| 2019年 12月期 | 1,790 4/11 | 850 11/21 11/20 | 484,200 12/3 | 50億4117万 | 23億9589万 | 28億3843万 12/30 |
| 2020年 12月期 | 1,038 1/9 | 329 3/13 | 89,700 8/27 | 29億2581万 | 9億2735万 | 11億3203万 12/30 |
| 2021年 12月期 | 1,297 3/1 | 360 1/15 1/14 | 1,839,700 3/1 | 39億5753万 | 10億9846万 | 13億6808万 12/30 |
| 2022年 12月期 | 649 10/3 | 283 3/7 | 616,300 9/14 | 23億2504万 | 9億8017万 | 15億7611万 12/30 |
| 2023年 12月期 | 655 8/24 | 335 3/30 | 743,600 8/24 | 40億578万 | 12億3363万 | 23億6974万 12/29 |
| 2024年 12月期 | 742 8/26 | 363 4/12 4/8 他3件 | 342,500 5/16 | 47億5807万 | 22億8780万 | 32億4472万 12/30 |
| 2025年 12月期 | 1,141 11/4 | 332 4/7 | 3,480,600 8/19 | 74億2987万 | 21億2895万 | 56億659万 12/30 |
| 最新 | 1,079 2026/8/14 | 121,900 | 92億65万 | |||
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。
