U-NEXT HOLDINGS（9418）の時価総額の推移
- 2014年12月30日
- 374億9964万
- 2015年12月30日
- 211億8902万
- 2016年12月30日
- 97億752万
- 2017年12月29日
- 617億9866万
- 2018年8月31日
- 978億3775万
- 2019年8月30日
- 484億7084万
- 2020年8月31日
- 756億9148万
- 2021年8月31日
- 1852億9624万
- 2022年8月31日
- 1270億8831万
- 2023年8月31日
- 2103億9797万
- 2024年8月30日
- 3403億6770万
- 2025年8月29日
- 3764億4243万
2026/02/16～2026/07/13
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 | ||||||||||
| 07/13 | 1,694 | 1,717 | 1,691 | 1,713 | +1% | 478,900 | 3089億8294万 | +4.96% | 16.7 | 2.89 |
| 07/10 | 1,727 | 1,736 | 1,696 | 1,696 | -1.8% | 571,000 | 3059億1656万 | +4.24% | 16.54 | 2.86 |
| 07/09 | 1,725 | 1,739 | 1,713 | 1,727 | -0.46% | 462,900 | 3115億820万 | +6.47% | 16.84 | 2.91 |
| 07/08 | 1,739 | 1,746 | 1,721 | 1,735 | +0.29% | 565,600 | 3129億5120万 | +7.36% | 16.92 | 2.93 |
| 07/07 | 1,713 | 1,743 | 1,694 | 1,730 | +1.94% | 708,700 | 3120億4932万 | +7.45% | 16.87 | 2.92 |
| 07/06 | 1,699 | 1,713 | 1,690 | 1,697 | +0.89% | 397,500 | 3060億9694万 | +5.8% | 16.55 | 2.86 |
| 07/03 | 1,700 | 1,706 | 1,679 | 1,682 | -0.18% | 476,900 | 3033億9131万 | +5.19% | 16.4 | 2.84 |
| 07/02 | 1,657 | 1,696 | 1,648 | 1,685 | +3.44% | 591,300 | 3039億3243万 | +5.58% | 16.43 | 2.84 |
| 07/01 | 1,638 | 1,641 | 1,619 | 1,629 | -1.15% | 437,900 | 2938億3141万 | +2.32% | 15.88 | 2.75 |
| 06/30 | 1,689 | 1,690 | 1,640 | 1,648 | -1.61% | 644,400 | 2972億5854万 | +3.52% | 16.07 | 2.78 |
| 06/29 | 1,600 | 1,675 | 1,598 | 1,675 | +6.01% | 993,600 | 3021億2868万 | +5.28% | 16.33 | 2.83 |
| 06/26 | 1,570 | 1,580 | 1,560 | 1,580 | +0.64% | 359,000 | 2849億9302万 | -0.44% | 15.4 | 2.67 |
| 06/25 | 1,567 | 1,586 | 1,560 | 1,570 | +0.9% | 382,800 | 2831億8927万 | -1.13% | 15.31 | 2.65 |
| 06/24 | 1,588 | 1,594 | 1,555 | 1,556 | -1.52% | 490,900 | 2806億6401万 | -2.02% | 15.17 | 2.62 |
| 06/23 | 1,580 | 1,591 | 1,558 | 1,580 | -0.82% | 556,300 | 2849億9302万 | -0.57% | 15.4 | 2.67 |
| 06/22 | 1,587 | 1,604 | 1,582 | 1,593 | +0.82% | 404,000 | 2873億3790万 | +0.19% | 15.53 | 2.69 |
| 06/19 | 1,582 | 1,591 | 1,577 | 1,580 | -0.63% | 495,100 | 2849億9302万 | -0.5% | 15.4 | 2.67 |
| 06/18 | 1,586 | 1,600 | 1,578 | 1,590 | +0.25% | 425,100 | 2867億9677万 | +0.25% | 15.5 | 2.68 |
| 06/17 | 1,590 | 1,600 | 1,582 | 1,586 | +0.13% | 453,000 | 2860億7527万 | +0.13% | 15.46 | 2.68 |
| 06/16 | 1,592 | 1,601 | 1,578 | 1,584 | -0.5% | 403,200 | 2857億1452万 | +0.13% | 15.44 | 2.67 |
| 06/15 | 1,602 | 1,611 | 1,592 | 1,592 | -0.44% | 407,300 | 2871億5753万 | +0.82% | 15.52 | 2.69 |
| 06/12 | 1,583 | 1,602 | 1,575 | 1,599 | +0.63% | 483,700 | 2884億2015万 | +1.46% | 15.59 | 2.7 |
| 06/11 | 1,612 | 1,614 | 1,582 | 1,589 | -0.87% | 352,500 | 2866億1640万 | +0.95% | 15.49 | 2.68 |
| 06/10 | 1,599 | 1,616 | 1,595 | 1,603 | +1.58% | 415,700 | 2891億4165万 | +1.97% | 15.63 | 2.7 |
| 06/09 | 1,603 | 1,613 | 1,576 | 1,578 | -0.75% | 571,300 | 2846億3227万 | +0.57% | 15.39 | 2.66 |
| 06/08 | 1,575 | 1,599 | 1,572 | 1,590 | +0.63% | 440,600 | 2867億9677万 | +1.47% | 15.5 | 2.68 |
| 06/05 | 1,584 | 1,610 | 1,575 | 1,580 | +0.32% | 516,700 | 2849億9302万 | +0.89% | 15.4 | 2.67 |
| 06/04 | 1,575 | 1,577 | 1,559 | 1,575 | +0.06% | 456,400 | 2840億9114万 | +0.64% | 15.36 | 2.66 |
| 06/03 | 1,568 | 1,588 | 1,550 | 1,574 | -0.51% | 537,500 | 2839億1077万 | +0.64% | 15.35 | 2.65 |
| 06/02 | 1,575 | 1,588 | 1,561 | 1,582 | +0.76% | 441,200 | 2853億5377万 | +1.09% | 15.42 | 2.67 |
| 06/01 | 1,600 | 1,602 | 1,566 | 1,570 | -2.18% | 642,200 | 2831億8927万 | +0.19% | 15.31 | 2.65 |
| 05/29 | 1,622 | 1,637 | 1,605 | 1,605 | +0.31% | 503,900 | 2895億240万 | +2.29% | 15.65 | 2.71 |
| 05/28 | 1,620 | 1,620 | 1,588 | 1,600 | -1.23% | 564,300 | 2886億53万 | +1.85% | 15.6 | 2.7 |
| 05/27 | 1,620 | 1,633 | 1,608 | 1,620 | +0.37% | 548,400 | 2922億803万 | +2.92% | 15.79 | 2.73 |
| 05/26 | 1,609 | 1,623 | 1,607 | 1,614 | +1.45% | 527,000 | 2911億2578万 | +2.41% | 15.74 | 2.72 |
| 05/25 | 1,611 | 1,612 | 1,576 | 1,591 | -0.69% | 572,000 | 2869億7715万 | +0.89% | 15.51 | 2.68 |
| 05/22 | 1,587 | 1,611 | 1,579 | 1,602 | +1.52% | 529,700 | 2889億6128万 | +1.46% | 15.62 | 2.7 |
| 05/21 | 1,573 | 1,583 | 1,567 | 1,578 | +0.32% | 396,800 | 2846億3227万 | -0.06% | 15.39 | 2.66 |
| 05/20 | 1,603 | 1,609 | 1,562 | 1,573 | -1.69% | 586,700 | 2837億3039万 | -0.44% | 15.34 | 2.65 |
| 05/19 | 1,556 | 1,600 | 1,555 | 1,600 | +4.17% | 720,200 | 2886億53万 | +1.07% | 15.6 | 2.7 |
| 05/18 | 1,552 | 1,557 | 1,525 | 1,536 | -0.97% | 516,600 | 2770億5651万 | -3.09% | 14.98 | 2.59 |
| 05/15 | 1,531 | 1,551 | 1,524 | 1,551 | +1.97% | 550,700 | 2797億6214万 | -2.51% | 15.12 | 2.62 |
| 05/14 | 1,538 | 1,538 | 1,504 | 1,521 | -1.11% | 604,900 | 2743億5088万 | -4.7% | 14.83 | 2.57 |
| 05/13 | 1,528 | 1,551 | 1,525 | 1,538 | +1.65% | 542,700 | 2774億1726万 | -4% | 15 | 2.59 |
| 05/12 | 1,524 | 1,526 | 1,505 | 1,513 | -1.11% | 528,400 | 2729億787万 | -5.85% | 14.75 | 2.55 |
| 05/11 | 1,547 | 1,556 | 1,518 | 1,530 | -0.65% | 700,700 | 2759億7425万 | -5.2% | 14.92 | 2.58 |
| 05/08 | 1,558 | 1,563 | 1,540 | 1,540 | +0.06% | 487,900 | 2777億7801万 | -4.88% | 15.01 | 2.6 |
| 05/07 | 1,520 | 1,548 | 1,517 | 1,539 | +1.25% | 663,500 | 2775億9763万 | -5.18% | 15.01 | 2.6 |
| 05/01 | 1,517 | 1,525 | 1,510 | 1,520 | -0.46% | 660,900 | 2741億7050万 | -6.58% | 14.82 | 2.56 |
| 04/30 | 1,573 | 1,574 | 1,522 | 1,527 | -2.8% | 823,300 | 2754億3313万 | -6.38% | 14.89 | 2.58 |
| 04/28 | 1,555 | 1,573 | 1,553 | 1,571 | +1.49% | 465,200 | 2833億6964万 | -3.97% | 15.32 | 2.65 |
| 04/27 | 1,560 | 1,574 | 1,547 | 1,548 | -0.96% | 992,500 | 2792億2101万 | -5.61% | 15.09 | 2.61 |
| 04/24 | 1,588 | 1,588 | 1,551 | 1,563 | -2.5% | 950,700 | 2819億2664万 | -4.87% | 15.24 | 2.64 |
| 04/23 | 1,601 | 1,611 | 1,593 | 1,603 | -0.74% | 754,800 | 2891億4165万 | -2.67% | 15.63 | 2.7 |
| 04/22 | 1,620 | 1,628 | 1,614 | 1,615 | -0.55% | 460,600 | 2913億616万 | -2.24% | 15.75 | 2.72 |
| 04/21 | 1,659 | 1,659 | 1,624 | 1,624 | -1.87% | 502,100 | 2929億2954万 | -1.99% | 15.83 | 2.74 |
| 04/20 | 1,671 | 1,679 | 1,649 | 1,655 | -0.96% | 470,700 | 2985億2117万 | -0.36% | 16.14 | 2.79 |
| 04/17 | 1,675 | 1,689 | 1,664 | 1,671 | -0.12% | 615,800 | 3014億718万 | +0.36% | 16.29 | 2.82 |
| 04/16 | 1,660 | 1,681 | 1,657 | 1,673 | +1.52% | 639,900 | 3017億6793万 | +0.3% | 16.31 | 2.82 |
| 04/15 | 1,650 | 1,666 | 1,640 | 1,648 | +0.86% | 674,400 | 2972億5854万 | -1.49% | 16.07 | 2.78 |
| 04/14 | 1,598 | 1,634 | 1,582 | 1,634 | +1.43% | 1,068,500 | 2947億3329万 | -2.74% | 15.93 | 2.76 |
| 04/13 | 1,593 | 1,614 | 1,592 | 1,611 | +1.13% | 626,500 | 2905億8466万 | -4.45% | 15.71 | 2.72 |
| 04/10 | 1,620 | 1,632 | 1,593 | 1,593 | -2.93% | 973,900 | 2873億3790万 | -5.91% | 15.53 | 2.69 |
| 04/09 | 1,661 | 1,674 | 1,633 | 1,641 | -1.62% | 648,500 | 2959億9592万 | -3.47% | 16 | 2.77 |
| 04/08 | 1,690 | 1,694 | 1,655 | 1,668 | -0.48% | 898,100 | 3008億6605万 | -2.17% | 16.26 | 2.81 |
| 04/07 | 1,680 | 1,694 | 1,670 | 1,676 | +0.18% | 321,100 | 3023億905万 | -1.87% | 16.34 | 2.83 |
| 04/06 | 1,688 | 1,691 | 1,661 | 1,673 | -0.06% | 370,900 | 3017億6793万 | -2.45% | 16.31 | 2.82 |
| 04/03 | 1,668 | 1,681 | 1,668 | 1,674 | +0.42% | 241,800 | 3019億4830万 | -2.79% | 16.32 | 2.82 |
| 04/02 | 1,693 | 1,707 | 1,660 | 1,667 | -1.13% | 529,500 | 3006億8568万 | -3.47% | 16.25 | 2.81 |
| 04/01 | 1,665 | 1,686 | 1,658 | 1,686 | +2.12% | 371,500 | 3041億1281万 | -2.77% | 16.44 | 2.84 |
| 03/31 | 1,638 | 1,660 | 1,636 | 1,651 | +1.16% | 426,700 | 2977億9967万 | -5.11% | 16.1 | 2.78 |
| 03/30 | 1,620 | 1,635 | 1,603 | 1,632 | -1.03% | 659,000 | 2943億7254万 | -6.64% | 15.91 | 2.75 |
| 03/27 | 1,640 | 1,661 | 1,634 | 1,649 | +1.6% | 776,900 | 2974億3892万 | -6.15% | 16.08 | 2.78 |
| 03/26 | 1,644 | 1,645 | 1,608 | 1,623 | -1.99% | 736,500 | 2927億4916万 | -7.99% | 15.82 | 2.74 |
| 03/25 | 1,646 | 1,673 | 1,645 | 1,656 | +0.12% | 578,300 | 2987億155万 | -6.6% | 16.15 | 2.79 |
| 03/24 | 1,662 | 1,668 | 1,636 | 1,654 | +1.16% | 595,900 | 2983億4080万 | -7.08% | 16.13 | 2.79 |
| 03/23 | 1,630 | 1,642 | 1,622 | 1,635 | -1.8% | 779,300 | 2949億1366万 | -8.56% | 15.94 | 2.76 |
| 03/19 | 1,679 | 1,695 | 1,662 | 1,665 | -2.86% | 870,000 | 3003億2492万 | -7.4% | 16.23 | 2.81 |
| 03/18 | 1,739 | 1,743 | 1,692 | 1,714 | -1.61% | 1,055,000 | 3091億6332万 | -5.15% | 16.71 | 2.89 |
| 03/17 | 1,739 | 1,753 | 1,737 | 1,742 | 0% | 294,700 | 3142億1383万 | -3.86% | 16.98 | 2.94 |
| 03/16 | 1,748 | 1,765 | 1,741 | 1,742 | -0.34% | 364,600 | 3142億1383万 | -4.02% | 16.98 | 2.94 |
| 03/13 | 1,742 | 1,768 | 1,740 | 1,748 | -0.17% | 452,100 | 3152億9608万 | -3.9% | 17.04 | 2.95 |
| 03/12 | 1,775 | 1,791 | 1,736 | 1,751 | -2.29% | 590,800 | 3158億3720万 | -3.9% | 17.07 | 2.95 |
| 03/11 | 1,813 | 1,814 | 1,787 | 1,792 | -1.21% | 509,500 | 3232億3259万 | -1.92% | 17.47 | 3.02 |
| 03/10 | 1,797 | 1,819 | 1,785 | 1,814 | +1.06% | 572,800 | 3272億85万 | -0.82% | 17.69 | 3.06 |
| 03/09 | 1,752 | 1,795 | 1,736 | 1,795 | +0.56% | 776,800 | 3237億7372万 | -1.97% | 17.5 | 3.03 |
| 03/06 | 1,757 | 1,797 | 1,756 | 1,785 | +0.68% | 540,000 | 3219億6996万 | -2.67% | 17.4 | 3.01 |
| 03/05 | 1,777 | 1,796 | 1,773 | 1,773 | +0.97% | 594,500 | 3198億546万 | -3.48% | 17.29 | 2.99 |
| 03/04 | 1,749 | 1,772 | 1,723 | 1,756 | +0.17% | 893,400 | 3167億3908万 | -4.67% | 17.12 | 2.96 |
| 03/03 | 1,808 | 1,837 | 1,753 | 1,753 | -4.78% | 1,424,700 | 3161億9795万 | -5.14% | 17.09 | 2.96 |
| 03/02 | 1,840 | 1,850 | 1,826 | 1,841 | -1.07% | 704,300 | 3320億7098万 | -0.65% | 17.95 | 3.11 |
| 02/27 | 1,835 | 1,862 | 1,806 | 1,861 | +3.62% | 1,434,400 | 3356億7849万 | +0.38% | 18.14 | 3.18 |
| 02/26 | 1,816 | 1,837 | 1,793 | 1,796 | -2.39% | 1,646,800 | 3239億5409万 | -3.23% | 17.51 | 3.07 |
| 02/25 | 1,837 | 1,856 | 1,834 | 1,840 | +0.33% | 2,218,300 | 3318億9061万 | -1.13% | 17.94 | 3.15 |
| 02/24 | 1,839 | 1,848 | 1,833 | 1,834 | -0.27% | 1,389,100 | 3308億836万 | -1.66% | 17.88 | 3.14 |
| 02/20 | 1,850 | 1,854 | 1,836 | 1,839 | -0.86% | 738,800 | 3317億1023万 | -1.61% | 17.93 | 3.15 |
| 02/19 | 1,840 | 1,857 | 1,840 | 1,855 | +0.82% | 769,600 | 3345億9624万 | -1.01% | 18.09 | 3.17 |
| 02/18 | 1,851 | 1,857 | 1,830 | 1,840 | 0% | 629,300 | 3318億9061万 | -2.13% | 17.94 | 3.15 |
| 02/17 | 1,843 | 1,852 | 1,836 | 1,840 | -0.27% | 616,500 | 3318億9061万 | -2.44% | 17.94 | 3.15 |
| 02/16 | 1,866 | 1,866 | 1,845 | 1,845 | -0.27% | 886,100 | 3327億9248万 | -2.54% | 17.99 | 3.16 |
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 | |
| 2014年 12月期 | 1,069 9,620 12/26 | 421 3,785 12/16 | 28,021,500 3,113,500 12/16 | 507億894万 | 199億5149万 | 374億9964万 12/30 |
| 2015年 12月期 | 902 8,120 1/8 | 353 1,058 11/17 | 14,424,300 1,602,700 1/8 | 444億5862万 | 173億7828万 | 211億8902万 12/30 |
| 2016年 12月期 | 448 1,345 1/4 | 165 496 11/15 | 2,770,500 923,500 12/29 | 220億9243万 | 81億4709万 | 97億752万 12/30 |
| 2017年 12月期 | 459 1,377 6/14 | 200 601 1/4 | 20,200,200 6,733,400 2/16 | 226億5440万 | 98億7178万 | 617億9866万 12/29 |
| 2018年 8月期 | 616 1,849 8/27 | 259 778 3/26 | 2,820,300 940,100 8/10 | 919億2488万 | 386億7904万 | 978億3775万 8/31 |
| 2019年 8月期 | 576 1,728 9/5 | 233 698 6/4 | 4,078,200 1,359,400 10/15 | 1037億7851万 | 419億2398万 | 484億7084万 8/30 |
| 2020年 8月期 | 658 1,973 1/24 | 263 789 9/3 | 5,300,700 1,766,900 7/13 | 1185億846万 | 473億8971万 | 756億9148万 8/31 |
| 2021年 8月期 | 1,033 3,100 8/31 | 384 1,153 9/9 | 9,460,200 3,153,400 1/18 | 1862億5764万 | 692億6372万 | 1852億9624万 8/31 |
| 2022年 8月期 | 1,313 3,940 9/16 | 589 1,766 6/17 | 3,691,800 1,230,600 2/24 | 2367億2745万 | 1061億942万 | 1270億8831万 8/31 |
| 2023年 8月期 | 1,243 3,730 7/11 | 629 1,887 9/28 | 7,753,500 2,584,500 2/20 | 2241億4916万 | 1133億8815万 | 2103億9797万 8/31 |
| 2024年 8月期 | 1,933 5,800 8/29 | 1,023 3,070 10/6 3,070 10/4 | 6,362,400 2,120,800 7/9 | 3487億2564万 | 1844億9659万 | 3403億6770万 8/30 |
| 2025年 8月期 | 2,359 6/30 | 1,545 4,635 10/28 4,635 10/25 | 2,738,400 7/11 | 4255億541万 | 2786億7988万 | 3764億4243万 8/29 |
| 最新 | 1,713 2026/7/13 | 478,900 | 3089億8294万 | |||
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。
