クオンツ総研 HD（9552）の時価総額の推移
- 2022年9月30日
- 976億8489万
- 2023年9月29日
- 1994億6100万
- 2024年9月30日
- 1742億4687万
- 2025年9月30日
- 704億8215万
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 967 | 1,004 | 897 | 987 | -1% | 712,900 | 533億9801万 | +6.7% | 14.16 | 13.33 |
| 08/14 | 1,000 | 1,001 | 975 | 997 | -1.48% | 405,900 | 539億3903万 | +8.49% | 14.31 | 13.47 |
| 08/13 | 982 | 1,016 | 972 | 1,012 | +2.02% | 288,100 | 547億5055万 | +10.84% | 14.52 | 13.67 |
| 08/12 | 983 | 1,000 | 979 | 992 | +2.48% | 185,800 | 536億6852万 | +9.25% | 14.23 | 13.4 |
| 08/10 | 999 | 1,005 | 967 | 968 | -0.92% | 207,700 | 523億7009万 | +7.08% | 13.89 | 13.08 |
| 08/07 | 980 | 988 | 960 | 977 | -0.31% | 138,800 | 528億5700万 | +8.44% | 14.02 | 13.2 |
| 08/06 | 975 | 988 | 954 | 980 | +0.82% | 153,400 | 530億1930万 | +9.25% | 14.06 | 13.24 |
| 08/05 | 975 | 981 | 947 | 972 | -0.31% | 247,700 | 525億8649万 | +9.09% | 13.95 | 13.13 |
| 08/04 | 975 | 986 | 960 | 975 | -0.91% | 204,600 | 527億4880万 | +9.92% | 13.99 | 13.17 |
| 08/03 | 914 | 995 | 911 | 984 | +6.03% | 270,900 | 532億3571万 | +11.56% | 14.12 | 13.29 |
| 07/31 | 900 | 931 | 887 | 928 | -0.11% | 261,100 | 502億603万 | +6.06% | 13.32 | 12.54 |
| 07/30 | 900 | 938 | 894 | 929 | +0.76% | 219,200 | 502億6014万 | +6.54% | 13.33 | 12.55 |
| 07/29 | 918 | 927 | 898 | 922 | +2.1% | 302,200 | 498億8143万 | +6.22% | 13.23 | 12.46 |
| 07/28 | 911 | 917 | 885 | 903 | -0.88% | 236,500 | 488億5350万 | +3.91% | 12.96 | 12.2 |
| 07/27 | 892 | 917 | 865 | 911 | +5.56% | 434,000 | 492億8631万 | +4.47% | 13.07 | 12.31 |
| 07/24 | 868 | 897 | 859 | 863 | -2.82% | 292,500 | 466億8945万 | -1.71% | 12.38 | 11.66 |
| 07/23 | 872 | 888 | 865 | 888 | +1.14% | 132,100 | 480億4198万 | +0.34% | 12.74 | 12 |
| 07/22 | 890 | 900 | 869 | 878 | +1.86% | 195,700 | 475億97万 | -1.68% | 12.6 | 11.86 |
| 07/21 | 845 | 872 | 844 | 862 | +0.82% | 237,100 | 466億3535万 | -4.22% | 12.37 | 11.64 |
| 07/17 | 872 | 880 | 838 | 855 | -0.23% | 338,200 | 462億5664万 | -5.84% | 12.27 | 11.55 |
| 07/16 | 881 | 893 | 854 | 857 | -2.72% | 192,400 | 463億6484万 | -6.44% | 12.3 | 11.58 |
| 07/15 | 903 | 910 | 869 | 881 | -1.45% | 141,500 | 476億6327万 | -4.65% | 12.64 | 11.9 |
| 07/14 | 877 | 905 | 875 | 894 | +3.71% | 246,800 | 483億6659万 | -4.28% | 12.83 | 12.08 |
| 07/13 | 858 | 871 | 831 | 862 | +2.13% | 220,100 | 466億3535万 | -8.59% | 12.37 | 11.64 |
| 07/10 | 872 | 875 | 838 | 844 | -0.12% | 172,600 | 456億6152万 | -11.44% | 12.11 | 11.4 |
| 07/09 | 839 | 867 | 813 | 845 | +0.84% | 248,800 | 457億1562万 | -12.62% | 12.13 | 11.42 |
| 07/08 | 900 | 908 | 838 | 838 | -5.63% | 244,600 | 453億3691万 | -14.23% | 12.02 | 11.32 |
| 07/07 | 878 | 897 | 873 | 888 | 0% | 107,200 | 480億4198万 | -9.94% | 12.74 | 12 |
| 07/06 | 903 | 903 | 871 | 888 | -1.55% | 226,200 | 480億4198万 | -10.48% | 12.74 | 12 |
| 07/03 | 881 | 911 | 878 | 902 | +3.44% | 283,600 | 487億9940万 | -9.35% | 12.94 | 12.19 |
| 07/02 | 882 | 905 | 860 | 872 | +3.81% | 297,700 | 471億7636万 | -12.27% | 12.51 | 11.78 |
| 07/01 | 870 | 877 | 835 | 840 | -3.89% | 236,300 | 454億4512万 | -15.24% | 12.05 | 11.35 |
| 06/30 | 851 | 888 | 836 | 874 | +2.82% | 398,500 | 472億8456万 | -11.98% | 12.54 | 12.59 |
| 06/29 | 852 | 854 | 826 | 850 | +4.81% | 292,900 | 459億8613万 | -14.4% | 12.2 | 12.25 |
| 06/26 | 840 | 842 | 804 | 811 | -3.34% | 488,200 | 438億7618万 | -18.41% | 11.64 | 11.68 |
| 06/25 | 857 | 857 | 818 | 839 | -0.36% | 512,400 | 453億9102万 | -16.02% | 12.04 | 12.09 |
| 06/24 | 934 | 934 | 837 | 842 | -11.18% | 859,300 | 455億5332万 | -15.97% | 12.08 | 12.13 |
| 06/23 | 980 | 989 | 944 | 948 | -3.07% | 474,900 | 512億8806万 | -5.58% | 13.6 | 13.66 |
| 06/22 | 1,038 | 1,038 | 960 | 978 | -6.68% | 711,000 | 529億1110万 | -2.2% | 14.03 | 14.09 |
| 06/19 | 1,031 | 1,048 | 1,010 | 1,048 | +0.87% | 360,200 | 566億9819万 | +5.86% | 15.04 | 15.1 |
| 06/18 | 1,096 | 1,107 | 1,032 | 1,039 | -4.77% | 537,700 | 562億1128万 | +6.89% | 14.91 | 14.97 |
| 06/17 | 1,040 | 1,102 | 1,040 | 1,091 | +3.61% | 489,500 | 590億2455万 | +14.24% | 15.65 | 15.72 |
| 06/16 | 1,053 | 1,053 | 1,016 | 1,053 | -1.03% | 399,000 | 569億6870万 | +12.38% | 15.11 | 15.17 |
| 06/15 | 1,046 | 1,082 | 1,001 | 1,064 | +1.62% | 511,800 | 575億6382万 | +15.53% | 15.27 | 15.33 |
| 06/12 | 1,050 | 1,062 | 1,015 | 1,047 | -1.69% | 529,400 | 566億4409万 | +15.69% | 15.02 | 15.08 |
| 06/11 | 1,122 | 1,128 | 1,059 | 1,065 | -5.5% | 763,100 | 576億1792万 | +19.8% | 15.28 | 15.34 |
| 06/10 | 1,104 | 1,154 | 1,083 | 1,127 | +1.17% | 601,700 | 609億7220万 | +29.1% | 16.17 | 16.24 |
| 06/09 | 1,106 | 1,145 | 1,062 | 1,114 | -0.62% | 563,700 | 602億6888万 | +30.6% | 15.98 | 16.05 |
| 06/08 | 1,151 | 1,199 | 1,027 | 1,121 | -5.08% | 1,189,100 | 606億4759万 | +34.41% | 16.09 | 16.15 |
| 06/05 | 1,112 | 1,181 | 1,082 | 1,181 | +6.4% | 996,800 | 638億9367万 | +44.91% | 16.95 | 17.01 |
| 06/04 | 1,039 | 1,115 | 1,008 | 1,110 | +5.71% | 836,200 | 600億5248万 | +39.8% | 15.93 | 15.99 |
| 06/03 | 1,016 | 1,065 | 1,001 | 1,050 | +0.38% | 949,700 | 568億640万 | +35.48% | 15.07 | 15.13 |
| 06/02 | 950 | 1,046 | 935 | 1,046 | +9.07% | 1,170,600 | 565億8999万 | +37.63% | 15.01 | 15.07 |
| 06/01 | 898 | 959 | 876 | 959 | +8.61% | 1,093,600 | 518億8318万 | +28.72% | 13.76 | 13.82 |
| 05/29 | 850 | 904 | 836 | 883 | +9.69% | 835,100 | 477億7147万 | +20.3% | 12.67 | 12.72 |
| 05/28 | 880 | 885 | 803 | 805 | -8.83% | 731,600 | 435億5157万 | +10.88% | 11.55 | 11.6 |
| 05/27 | 857 | 893 | 836 | 883 | +2.44% | 542,000 | 477億7147万 | +22.47% | 12.67 | 12.72 |
| 05/26 | 884 | 885 | 835 | 862 | -1.82% | 747,900 | 466億3535万 | +20.9% | 12.37 | 12.42 |
| 05/25 | 905 | 918 | 862 | 878 | -5.79% | 848,800 | 475億97万 | +24.36% | 12.6 | 12.65 |
| 05/22 | 910 | 947 | 877 | 932 | +2.19% | 1,162,800 | 504億2244万 | +33.91% | 13.37 | 13.43 |
| 05/21 | 890 | 935 | 861 | 912 | +0.88% | 1,097,200 | 493億4041万 | +33.33% | 13.09 | 13.14 |
| 05/20 | 840 | 923 | 810 | 904 | +6.48% | 1,299,000 | 489億760万 | +34.32% | 12.97 | 13.02 |
| 05/19 | 716 | 864 | 715 | 849 | +18.58% | 3,205,000 | 459億3203万 | +28.25% | 12.18 | 12.23 |
| 05/18 | 716 | 716 | 716 | 716 | +16.23% | 232,700 | 387億3655万 | +9.31% | 10.27 | 10.31 |
| 05/15 | 628 | 635 | 614 | 616 | -0.48% | 288,700 | 333億2642万 | -5.67% | 8.84 | 8.87 |
| 05/14 | 636 | 638 | 617 | 619 | -3.43% | 249,200 | 334億8872万 | -5.5% | 8.88 | 8.92 |
| 05/13 | 650 | 655 | 636 | 641 | +0.16% | 233,300 | 346億7895万 | -1.99% | 9.2 | 9.23 |
| 05/12 | 653 | 664 | 634 | 640 | -3.18% | 214,100 | 346億2485万 | -1.84% | 9.18 | 9.22 |
| 05/11 | 658 | 663 | 650 | 661 | +0.46% | 302,600 | 357億6098万 | +1.54% | 9.48 | 9.52 |
| 05/08 | 658 | 673 | 652 | 658 | +1.54% | 287,400 | 355億9867万 | +1.54% | 9.44 | 9.48 |
| 05/07 | 646 | 651 | 633 | 648 | +1.41% | 186,700 | 350億5766万 | +0.62% | 9.3 | 9.34 |
| 05/01 | 646 | 654 | 638 | 639 | +0.16% | 299,800 | 345億7075万 | -0.62% | 9.17 | 9.21 |
| 04/30 | 642 | 650 | 637 | 638 | -2.15% | 175,900 | 345億1665万 | -0.47% | 9.15 | 9.19 |
| 04/28 | 651 | 656 | 642 | 652 | -0.46% | 246,200 | 352億7407万 | +1.88% | 9.36 | 9.39 |
| 04/27 | 643 | 661 | 642 | 655 | +2.34% | 255,500 | 354億3637万 | +2.83% | 9.4 | 9.44 |
| 04/24 | 649 | 658 | 638 | 640 | -2.88% | 194,600 | 346億2485万 | +1.11% | 9.18 | 9.22 |
| 04/23 | 669 | 673 | 646 | 659 | -2.51% | 321,900 | 356億5277万 | +4.6% | 9.46 | 9.49 |
| 04/22 | 680 | 692 | 669 | 676 | -0.29% | 182,700 | 365億7250万 | +7.64% | 9.7 | 9.74 |
| 04/21 | 691 | 699 | 670 | 678 | -1.17% | 169,400 | 366億8070万 | +8.48% | 9.73 | 9.77 |
| 04/20 | 679 | 689 | 676 | 686 | 0% | 171,700 | 371億1351万 | +10.11% | 9.84 | 9.88 |
| 04/17 | 690 | 702 | 682 | 686 | -0.87% | 269,900 | 371億1351万 | +10.47% | 9.84 | 9.88 |
| 04/16 | 689 | 703 | 678 | 692 | +3.44% | 579,000 | 374億3812万 | +11.61% | 9.93 | 9.97 |
| 04/15 | 647 | 670 | 647 | 669 | +4.69% | 470,400 | 361億9379万 | +8.08% | 9.6 | 9.64 |
| 04/14 | 648 | 655 | 631 | 639 | +1.75% | 205,700 | 345億7075万 | +3.06% | 9.17 | 9.21 |
| 04/13 | 630 | 640 | 614 | 628 | +0.16% | 272,900 | 339億7563万 | +0.96% | 9.01 | 9.05 |
| 04/10 | 654 | 664 | 627 | 627 | -2.64% | 342,600 | 339億2153万 | +0.16% | 9 | 9.03 |
| 04/09 | 667 | 667 | 642 | 644 | -4.02% | 405,200 | 348億4125万 | +2.55% | 9.24 | 9.28 |
| 04/08 | 670 | 687 | 663 | 671 | +0.45% | 399,900 | 363億199万 | +6.68% | 9.63 | 9.67 |
| 04/07 | 641 | 668 | 641 | 668 | +2.61% | 554,000 | 361億3969万 | +6.2% | 9.59 | 9.62 |
| 04/06 | 607 | 655 | 604 | 651 | +7.96% | 673,600 | 352億1996万 | +3.17% | 9.34 | 9.38 |
| 04/03 | 630 | 633 | 603 | 603 | +1.52% | 360,700 | 326億2310万 | -5.19% | 8.65 | 8.69 |
| 04/02 | 614 | 621 | 588 | 594 | -2.14% | 377,400 | 321億3619万 | -7.33% | 8.52 | 8.56 |
| 04/01 | 600 | 624 | 595 | 607 | +3.94% | 596,500 | 328億3951万 | -6.33% | 8.71 | 8.74 |
| 03/31 | 583 | 596 | 574 | 584 | +1.39% | 295,400 | 315億9517万 | -10.7% | 8.38 | 4.67 |
| 03/30 | 576 | 582 | 569 | 576 | -4.64% | 409,700 | 311億6236万 | -12.99% | 8.27 | 4.6 |
| 03/27 | 594 | 610 | 594 | 604 | +1.17% | 224,700 | 326億7720万 | -9.72% | 8.67 | 4.83 |
| 03/26 | 601 | 609 | 589 | 597 | -1.49% | 439,700 | 322億9849万 | -11.56% | 8.57 | 4.77 |
| 03/25 | 590 | 615 | 590 | 606 | +5.39% | 561,700 | 327億8540万 | -11.14% | 8.7 | 4.84 |
| 03/24 | 569 | 577 | 562 | 575 | +2.68% | 464,800 | 311億826万 | -16.91% | 8.25 | 4.6 |
| 03/23 | 570 | 576 | 556 | 560 | -3.11% | 456,000 | 302億9674万 | -21.24% | 8.04 | 4.48 |
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 | |
| 2022年 9月期 | 1,783 5,350 9/20 | 615 1,845 7/6 | 32,443,200 10,814,400 6/28 | 1024億7336万 | 341億8785万 | 976億8489万 9/30 |
| 2023年 9月期 | 4,690 14,070 6/21 | 1,635 4,905 10/3 | 16,589,700 5,529,900 5/1 | 2704億516万 | 939億4987万 | 1994億6100万 9/29 |
| 2024年 9月期 | 7,500 3/13 | 2,078 8/6 | 5,885,200 6/10 | 4392億4500万 | 1232億5198万 | 1742億4687万 9/30 |
| 2025年 9月期 | 3,045 10/1 | 915 4/7 | 5,563,100 2/3 | 1806億745万 | 542億7120万 | 704億8215万 9/30 |
| 最新 | 987 2026/8/17 | 712,900 | 533億9801万 | |||
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。
