スマサポ（9342）の時価総額の推移
- 2023年9月29日
- 43億1011万
- 2024年9月30日
- 24億1722万
- 2025年9月30日
- 27億7795万
2026/02/10～2026/07/09
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 |
| 07/09 | 834 | 839 | 810 | 821 | -1.08% | 4,100 | 19億7466万 | +1.73% | 12.74 | 3.24 |
| 07/08 | 830 | 853 | 830 | 830 | 0% | 2,000 | 19億9631万 | +3.23% | 12.88 | 3.28 |
| 07/07 | 841 | 841 | 830 | 830 | -1.19% | 1,300 | 19億9631万 | +3.62% | 12.88 | 3.28 |
| 07/06 | 833 | 840 | 833 | 840 | -0.94% | 1,600 | 20億2036万 | +5.26% | 13.03 | 3.32 |
| 07/03 | 821 | 855 | 821 | 848 | +3.29% | 2,500 | 20億3960万 | +6.67% | 13.16 | 3.35 |
| 07/02 | 826 | 844 | 812 | 821 | -0.12% | 2,700 | 19億7466万 | +3.66% | 12.74 | 3.24 |
| 07/01 | 808 | 823 | 808 | 822 | +0.24% | 1,300 | 19億7707万 | +4.05% | 12.76 | 3.25 |
| 06/30 | 810 | 820 | 810 | 820 | +0.86% | 600 | 19億7226万 | +4.06% | 12.72 | 3.24 |
| 06/29 | 813 | 813 | 813 | 813 | +0.37% | 200 | 19億5542万 | +3.3% | 12.62 | 3.21 |
| 06/26 | 796 | 811 | 793 | 810 | -0.12% | 1,000 | 19億4821万 | +3.05% | 12.57 | 3.2 |
| 06/25 | 819 | 819 | 785 | 811 | -0.12% | 1,900 | 19億5061万 | +3.31% | 12.58 | 3.2 |
| 06/24 | 820 | 820 | 812 | 812 | 0% | 500 | 19億5302万 | +3.57% | 12.6 | 3.21 |
| 06/23 | 791 | 815 | 775 | 812 | +2.14% | 2,900 | 19億5302万 | +3.7% | 12.6 | 3.21 |
| 06/22 | 819 | 819 | 790 | 795 | -1.36% | 4,100 | 19億1213万 | +1.53% | 12.34 | 3.14 |
| 06/19 | 805 | 806 | 792 | 806 | +0.12% | 4,500 | 19億3859万 | +2.68% | 12.51 | 3.18 |
| 06/18 | 804 | 805 | 790 | 805 | +1.64% | 2,100 | 19億3618万 | +2.29% | 12.49 | 3.18 |
| 06/17 | 789 | 810 | 788 | 792 | +0.38% | 7,800 | 19億491万 | +0.64% | 12.29 | 3.13 |
| 06/16 | 787 | 795 | 776 | 789 | +0.9% | 4,600 | 18億9770万 | -0.25% | 12.24 | 3.11 |
| 06/15 | 797 | 797 | 780 | 782 | -0.26% | 2,800 | 18億8086万 | -1.51% | 12.13 | 3.09 |
| 06/12 | 789 | 794 | 772 | 784 | -0.63% | 2,400 | 18億8567万 | -2% | 12.17 | 3.1 |
| 06/11 | 774 | 789 | 759 | 789 | +1.94% | 2,400 | 18億9770万 | -1.99% | 12.24 | 3.11 |
| 06/10 | 758 | 775 | 758 | 774 | +0.13% | 2,500 | 18億6162万 | -4.44% | 12.01 | 3.06 |
| 06/09 | 790 | 790 | 751 | 773 | -2.15% | 2,700 | 18億5921万 | -5.27% | 11.99 | 3.05 |
| 06/08 | 795 | 798 | 770 | 790 | -0.63% | 3,900 | 19億10万 | -3.89% | 12.26 | 3.12 |
| 06/05 | 761 | 800 | 761 | 795 | +5.3% | 5,400 | 19億1213万 | -3.87% | 12.34 | 3.14 |
| 06/04 | 750 | 771 | 750 | 755 | -0.92% | 3,500 | 18億1592万 | -9.25% | 11.72 | 2.98 |
| 06/03 | 759 | 776 | 744 | 762 | +0.4% | 3,900 | 18億3276万 | -9.18% | 11.82 | 3.01 |
| 06/02 | 758 | 762 | 738 | 759 | 0% | 3,600 | 18億2554万 | -10.28% | 11.78 | 3 |
| 06/01 | 793 | 793 | 759 | 759 | -2.44% | 2,800 | 18億2554万 | -11.12% | 11.78 | 3 |
| 05/29 | 767 | 780 | 767 | 778 | +1.43% | 2,300 | 18億7124万 | -9.85% | 12.07 | 3.07 |
| 05/28 | 768 | 778 | 764 | 767 | -1.54% | 4,800 | 18億4478万 | -12.04% | 11.9 | 3.03 |
| 05/27 | 785 | 794 | 778 | 779 | +0.78% | 2,400 | 18億7365万 | -11.58% | 12.09 | 3.08 |
| 05/26 | 796 | 797 | 773 | 773 | -2.52% | 5,100 | 18億5921万 | -13.15% | 11.99 | 3.05 |
| 05/25 | 817 | 817 | 788 | 793 | +0.76% | 3,700 | 19億732万 | -11.89% | 12.31 | 3.13 |
| 05/22 | 791 | 803 | 785 | 787 | -1.13% | 3,600 | 18億9289万 | -13.33% | 12.21 | 3.11 |
| 05/21 | 788 | 800 | 780 | 796 | +1.02% | 10,900 | 19億1453万 | -13.1% | 12.35 | 3.14 |
| 05/20 | 820 | 821 | 788 | 788 | -3.55% | 5,400 | 18億9529万 | -14.63% | 12.23 | 3.11 |
| 05/19 | 823 | 845 | 778 | 817 | -2.39% | 15,200 | 19億6504万 | -12.15% | 12.68 | 3.23 |
| 05/18 | 845 | 845 | 820 | 837 | -0.95% | 3,800 | 20億1315万 | -10.39% | 12.99 | 3.3 |
| 05/15 | 813 | 845 | 813 | 845 | +3.05% | 4,900 | 20億3239万 | -9.82% | 13.11 | 3.34 |
| 05/14 | 886 | 886 | 815 | 820 | -7.55% | 13,600 | 19億7226万 | -12.67% | 12.72 | 3.24 |
| 05/13 | 880 | 888 | 872 | 887 | +1.84% | 3,100 | 21億3341万 | -5.94% | 13.76 | 3.5 |
| 05/12 | 903 | 903 | 871 | 871 | -4.29% | 10,600 | 20億9492万 | -7.64% | 13.52 | 3.44 |
| 05/11 | 912 | 925 | 910 | 910 | -0.22% | 4,200 | 21億8873万 | -3.7% | 14.12 | 3.59 |
| 05/08 | 916 | 926 | 911 | 912 | -1.08% | 900 | 21億9354万 | -3.49% | 14.15 | 3.6 |
| 05/07 | 923 | 924 | 922 | 922 | 0% | 900 | 22億1759万 | -2.43% | 14.31 | 3.64 |
| 05/01 | 921 | 955 | 921 | 922 | +0.11% | 3,300 | 22億1759万 | -2.33% | 14.31 | 3.64 |
| 04/30 | 922 | 923 | 908 | 921 | +0.88% | 1,100 | 22億1518万 | -2.44% | 14.29 | 3.64 |
| 04/28 | 910 | 913 | 906 | 913 | -0.87% | 2,200 | 21億9594万 | -3.28% | 14.17 | 3.6 |
| 04/27 | 954 | 954 | 910 | 921 | -2.44% | 5,700 | 22億1518万 | -2.54% | 14.29 | 3.64 |
| 04/24 | 937 | 944 | 924 | 944 | +0.85% | 1,300 | 22億7050万 | 0% | 14.65 | 3.73 |
| 04/23 | 951 | 952 | 921 | 936 | -1.58% | 6,000 | 22億5126万 | -1.99% | 14.52 | 3.7 |
| 04/22 | 984 | 984 | 950 | 951 | -3.65% | 5,600 | 22億8734万 | -1.65% | 14.76 | 3.75 |
| 04/21 | 992 | 997 | 982 | 987 | -1.1% | 3,200 | 23億7393万 | +0.82% | 15.32 | 3.9 |
| 04/20 | 1,021 | 1,021 | 997 | 998 | -0.8% | 3,900 | 24億38万 | +0.81% | 15.49 | 3.94 |
| 04/17 | 1,032 | 1,032 | 999 | 1,006 | +0.1% | 5,100 | 24億1963万 | +0.6% | 15.61 | 3.97 |
| 04/16 | 1,033 | 1,033 | 1,003 | 1,005 | +0.2% | 5,200 | 24億1722万 | -0.5% | 15.59 | 3.97 |
| 04/15 | 1,040 | 1,040 | 965 | 1,003 | -0.69% | 24,200 | 24億1241万 | -1.67% | 15.56 | 3.96 |
| 04/14 | 975 | 1,064 | 975 | 1,010 | +2.02% | 41,600 | 24億2925万 | -1.94% | 15.67 | 3.99 |
| 04/13 | 957 | 990 | 930 | 990 | +3.45% | 9,300 | 23億8114万 | -4.9% | 15.36 | 3.91 |
| 04/10 | 960 | 960 | 911 | 957 | -0.31% | 12,400 | 23億177万 | -8.94% | 14.85 | 3.78 |
| 04/09 | 923 | 960 | 916 | 960 | +3.9% | 8,400 | 23億899万 | -9.69% | 14.9 | 3.79 |
| 04/08 | 904 | 928 | 904 | 924 | +2.21% | 5,200 | 22億2240万 | -14.13% | 14.34 | 3.65 |
| 04/07 | 904 | 921 | 903 | 904 | +0.22% | 3,500 | 21億7430万 | -17.06% | 14.03 | 3.57 |
| 04/06 | 922 | 934 | 902 | 902 | -1.31% | 6,500 | 21億6949万 | -18.3% | 14 | 3.56 |
| 04/03 | 901 | 925 | 901 | 914 | +1.44% | 6,000 | 21億9835万 | -18.25% | 14.18 | 3.61 |
| 04/02 | 935 | 970 | 900 | 901 | -1.42% | 19,900 | 21億6708万 | -20.48% | 13.98 | 3.56 |
| 04/01 | 911 | 925 | 910 | 914 | +0.33% | 4,000 | 21億9835万 | -20.31% | 14.18 | 3.61 |
| 03/31 | 900 | 914 | 893 | 911 | +1.22% | 3,900 | 21億9113万 | -21.53% | 14.14 | 3.6 |
| 03/30 | 910 | 910 | 876 | 900 | -0.66% | 6,300 | 21億6468万 | -23.47% | 13.97 | 3.55 |
| 03/27 | 901 | 918 | 895 | 906 | -0.55% | 11,400 | 21億7911万 | -23.93% | 14.06 | 3.58 |
| 03/26 | 942 | 943 | 911 | 911 | -2.57% | 7,100 | 21億9113万 | -24.46% | 14.14 | 3.6 |
| 03/25 | 917 | 940 | 900 | 935 | +0.97% | 21,900 | 22億4886万 | -23.23% | 14.51 | 3.69 |
| 03/24 | 895 | 938 | 876 | 926 | +1.76% | 71,100 | 22億2721万 | -24.65% | 14.37 | 3.66 |
| 03/23 | 1,030 | 1,050 | 910 | 910 | -24.79% | 130,900 | 21億8873万 | -26.55% | 14.12 | 3.59 |
| 03/19 | 1,239 | 1,239 | 1,210 | 1,210 | -3.12% | 300 | 29億1029万 | -3.04% | 18.78 | 4.78 |
| 03/17 | 1,246 | 1,250 | 1,202 | 1,249 | -0.08% | 2,700 | 30億409万 | +0.32% | 19.38 | 4.93 |
| 03/16 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 500 | 30億650万 | +0.32% | 19.4 | 4.93 |
| 03/13 | 1,250 | 1,250 | 1,250 | 1,250 | +0.08% | 300 | 30億650万 | +0.32% | 19.4 | 4.93 |
| 03/12 | 1,249 | 1,249 | 1,249 | 1,249 | -0.48% | 500 | 30億409万 | +0.16% | 19.38 | 4.93 |
| 03/11 | 1,265 | 1,265 | 1,235 | 1,255 | 0% | 1,600 | 30億1852万 | +0.56% | 19.47 | 4.95 |
| 03/10 | 1,267 | 1,267 | 1,237 | 1,255 | -0.95% | 2,500 | 30億1852万 | +0.56% | 19.47 | 4.95 |
| 03/09 | 1,121 | 1,269 | 1,100 | 1,267 | -0.31% | 9,000 | 30億4738万 | +1.52% | 19.66 | 5 |
| 03/06 | 1,242 | 1,271 | 1,242 | 1,271 | +1.19% | 1,200 | 30億5700万 | +1.84% | 19.72 | 5.02 |
| 03/05 | 1,275 | 1,276 | 1,256 | 1,256 | +0.48% | 2,200 | 30億2093万 | +0.64% | 19.49 | 4.96 |
| 03/04 | 1,256 | 1,272 | 1,250 | 1,250 | -1.96% | 7,500 | 30億650万 | +0.32% | 19.4 | 4.93 |
| 03/03 | 1,260 | 1,275 | 1,260 | 1,275 | +0.39% | 2,300 | 30億6663万 | +2.33% | 19.78 | 5.03 |
| 03/02 | 1,248 | 1,270 | 1,246 | 1,270 | +0.55% | 4,600 | 30億5460万 | +2.09% | 19.71 | 5.01 |
| 02/27 | 1,259 | 1,268 | 1,255 | 1,263 | -0.08% | 2,500 | 30億3776万 | +1.61% | 19.6 | 4.99 |
| 02/26 | 1,259 | 1,270 | 1,255 | 1,264 | -0.08% | 6,700 | 30億4017万 | +1.61% | 19.61 | 4.99 |
| 02/25 | 1,264 | 1,277 | 1,234 | 1,265 | -0.16% | 4,900 | 30億4257万 | +1.77% | 19.63 | 4.99 |
| 02/24 | 1,267 | 1,267 | 1,267 | 1,267 | 0% | 300 | 30億4738万 | +2.1% | 19.66 | 5 |
| 02/20 | 1,283 | 1,283 | 1,255 | 1,267 | -0.94% | 1,900 | 30億4738万 | +2.26% | 19.66 | 5 |
| 02/19 | 1,280 | 1,280 | 1,250 | 1,279 | +0.39% | 5,800 | 30億7625万 | +3.31% | 19.85 | 5.05 |
| 02/18 | 1,269 | 1,274 | 1,264 | 1,274 | 0% | 4,300 | 30億6422万 | +3.16% | 19.77 | 5.03 |
| 02/17 | 1,230 | 1,275 | 1,220 | 1,274 | +3.58% | 6,600 | 30億6422万 | +3.41% | 19.77 | 5.03 |
| 02/16 | 1,208 | 1,230 | 1,183 | 1,230 | +1.91% | 8,200 | 29億5839万 | 0% | 19.09 | 4.86 |
| 02/13 | 1,160 | 1,217 | 1,154 | 1,207 | +3.61% | 10,700 | 29億307万 | -1.79% | 18.73 | 4.76 |
| 02/12 | 1,140 | 1,165 | 1,139 | 1,165 | +2.82% | 9,100 | 28億205万 | -4.98% | 18.08 | 4.6 |
| 02/10 | 1,140 | 1,144 | 1,103 | 1,133 | -0.7% | 7,600 | 27億2509万 | -7.51% | 17.58 | 4.47 |
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 |
|---|
2023年
9月期 | 3,195
1/4 | 1,158
5/19 | 8,318,000
1/6 | 75億4563万 | 27億8522万 | 43億1011万
9/29 |
2024年
9月期 | 1,809
10/2 | 830
8/5 | 293,900
1/9 | 43億5100万 | 19億9631万 | 24億1722万
9/30 |
2025年
9月期 | 1,480
3/10 | 840
4/7 | 450,900
7/22 | 35億5969万 | 20億2036万 | 27億7795万
9/30 |
| 最新 | 821
2026/7/9 | 4,100 | 19億7466万 |
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。
