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
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 857 | 893 | 836 | 883 | +2.44% | 542,000 | 477億7147万 | +22.47% | 13.51 | 7.06 |
| 05/26 | 884 | 885 | 835 | 862 | -1.82% | 747,900 | 466億3535万 | +20.9% | 13.19 | 6.89 |
| 05/25 | 905 | 918 | 862 | 878 | -5.79% | 848,800 | 475億97万 | +24.36% | 13.44 | 7.02 |
| 05/22 | 910 | 947 | 877 | 932 | +2.19% | 1,162,800 | 504億2244万 | +33.91% | 14.26 | 7.45 |
| 05/21 | 890 | 935 | 861 | 912 | +0.88% | 1,097,200 | 493億4041万 | +33.33% | 13.96 | 7.29 |
| 05/20 | 840 | 923 | 810 | 904 | +6.48% | 1,299,000 | 489億760万 | +34.32% | 13.83 | 7.22 |
| 05/19 | 716 | 864 | 715 | 849 | +18.58% | 3,205,000 | 459億3203万 | +28.25% | 12.99 | 6.78 |
| 05/18 | 716 | 716 | 716 | 716 | +16.23% | 232,700 | 387億3655万 | +9.31% | 10.96 | 5.72 |
| 05/15 | 628 | 635 | 614 | 616 | -0.48% | 288,700 | 333億2642万 | -5.67% | 9.43 | 4.92 |
| 05/14 | 636 | 638 | 617 | 619 | -3.43% | 249,200 | 334億8872万 | -5.5% | 9.47 | 4.95 |
| 05/13 | 650 | 655 | 636 | 641 | +0.16% | 233,300 | 346億7895万 | -1.99% | 9.81 | 5.12 |
| 05/12 | 653 | 664 | 634 | 640 | -3.18% | 214,100 | 346億2485万 | -1.84% | 9.79 | 5.11 |
| 05/11 | 658 | 663 | 650 | 661 | +0.46% | 302,600 | 357億6098万 | +1.54% | 10.11 | 5.28 |
| 05/08 | 658 | 673 | 652 | 658 | +1.54% | 287,400 | 355億9867万 | +1.54% | 10.07 | 5.26 |
| 05/07 | 646 | 651 | 633 | 648 | +1.41% | 186,700 | 350億5766万 | +0.62% | 9.92 | 5.18 |
| 05/01 | 646 | 654 | 638 | 639 | +0.16% | 299,800 | 345億7075万 | -0.62% | 9.78 | 5.11 |
| 04/30 | 642 | 650 | 637 | 638 | -2.15% | 175,900 | 345億1665万 | -0.47% | 9.76 | 5.1 |
| 04/28 | 651 | 656 | 642 | 652 | -0.46% | 246,200 | 352億7407万 | +1.88% | 9.98 | 5.21 |
| 04/27 | 643 | 661 | 642 | 655 | +2.34% | 255,500 | 354億3637万 | +2.83% | 10.02 | 5.23 |
| 04/24 | 649 | 658 | 638 | 640 | -2.88% | 194,600 | 346億2485万 | +1.11% | 9.79 | 5.11 |
| 04/23 | 669 | 673 | 646 | 659 | -2.51% | 321,900 | 356億5277万 | +4.6% | 10.08 | 5.27 |
| 04/22 | 680 | 692 | 669 | 676 | -0.29% | 182,700 | 365億7250万 | +7.64% | 10.34 | 5.4 |
| 04/21 | 691 | 699 | 670 | 678 | -1.17% | 169,400 | 366億8070万 | +8.48% | 10.37 | 5.42 |
| 04/20 | 679 | 689 | 676 | 686 | 0% | 171,700 | 371億1351万 | +10.11% | 10.5 | 5.48 |
| 04/17 | 690 | 702 | 682 | 686 | -0.87% | 269,900 | 371億1351万 | +10.47% | 10.5 | 5.48 |
| 04/16 | 689 | 703 | 678 | 692 | +3.44% | 579,000 | 374億3812万 | +11.61% | 10.59 | 5.53 |
| 04/15 | 647 | 670 | 647 | 669 | +4.69% | 470,400 | 361億9379万 | +8.08% | 10.24 | 5.35 |
| 04/14 | 648 | 655 | 631 | 639 | +1.75% | 205,700 | 345億7075万 | +3.06% | 9.78 | 5.11 |
| 04/13 | 630 | 640 | 614 | 628 | +0.16% | 272,900 | 339億7563万 | +0.96% | 9.61 | 5.02 |
| 04/10 | 654 | 664 | 627 | 627 | -2.64% | 342,600 | 339億2153万 | +0.16% | 9.59 | 5.01 |
| 04/09 | 667 | 667 | 642 | 644 | -4.02% | 405,200 | 348億4125万 | +2.55% | 9.85 | 5.15 |
| 04/08 | 670 | 687 | 663 | 671 | +0.45% | 399,900 | 363億199万 | +6.68% | 10.27 | 5.36 |
| 04/07 | 641 | 668 | 641 | 668 | +2.61% | 554,000 | 361億3969万 | +6.2% | 10.22 | 5.34 |
| 04/06 | 607 | 655 | 604 | 651 | +7.96% | 673,600 | 352億1996万 | +3.17% | 9.96 | 5.2 |
| 04/03 | 630 | 633 | 603 | 603 | +1.52% | 360,700 | 326億2310万 | -5.19% | 9.23 | 4.82 |
| 04/02 | 614 | 621 | 588 | 594 | -2.14% | 377,400 | 321億3619万 | -7.33% | 9.09 | 4.75 |
| 04/01 | 600 | 624 | 595 | 607 | +3.94% | 596,500 | 328億3951万 | -6.33% | 9.29 | 4.85 |
| 03/31 | 583 | 596 | 574 | 584 | +1.39% | 295,400 | 315億9517万 | -10.7% | 8.94 | 4.67 |
| 03/30 | 576 | 582 | 569 | 576 | -4.64% | 409,700 | 311億6236万 | -12.99% | 8.81 | 4.6 |
| 03/27 | 594 | 610 | 594 | 604 | +1.17% | 224,700 | 326億7720万 | -9.72% | 9.24 | 4.83 |
| 03/26 | 601 | 609 | 589 | 597 | -1.49% | 439,700 | 322億9849万 | -11.56% | 9.14 | 4.77 |
| 03/25 | 590 | 615 | 590 | 606 | +5.39% | 561,700 | 327億8540万 | -11.14% | 9.27 | 4.84 |
| 03/24 | 569 | 577 | 562 | 575 | +2.68% | 464,800 | 311億826万 | -16.91% | 8.8 | 4.59 |
| 03/23 | 570 | 576 | 556 | 560 | -3.11% | 456,000 | 302億9674万 | -21.24% | 8.57 | 4.47 |
| 03/19 | 600 | 608 | 578 | 578 | -4.78% | 760,900 | 312億7057万 | -21.04% | 8.84 | 4.62 |
| 03/18 | 614 | 616 | 585 | 607 | +0.33% | 919,500 | 328億3951万 | -19.28% | 9.29 | 4.85 |
| 03/17 | 630 | 635 | 603 | 605 | -3.82% | 752,600 | 327億3130万 | -21.53% | 9.26 | 4.83 |
| 03/16 | 630 | 640 | 622 | 629 | -0.16% | 466,500 | 340億2973万 | -20.28% | 9.62 | 5.03 |
| 03/13 | 649 | 672 | 627 | 630 | -3.82% | 722,400 | 340億8384万 | -22.22% | 9.64 | 5.03 |
| 03/12 | 672 | 672 | 650 | 655 | -2.96% | 571,400 | 354億3637万 | -21.08% | 10.02 | 5.23 |
| 03/11 | 673 | 692 | 665 | 675 | -1.17% | 503,800 | 365億1840万 | -20.49% | 10.33 | 5.39 |
| 03/10 | 690 | 698 | 670 | 683 | -1.01% | 483,500 | 369億5121万 | -21.22% | 10.45 | 5.46 |
| 03/09 | 680 | 692 | 666 | 690 | -4.03% | 548,200 | 373億2992万 | -22.12% | 10.56 | 5.51 |
| 03/06 | 692 | 722 | 690 | 719 | +5.43% | 546,900 | 388億9885万 | -20.46% | 11 | 5.75 |
| 03/05 | 691 | 716 | 682 | 682 | +1.19% | 608,200 | 368億9711万 | -25.95% | 10.44 | 5.45 |
| 03/04 | 677 | 698 | 664 | 674 | -0.3% | 613,400 | 364億6429万 | -28.37% | 10.31 | 5.39 |
| 03/03 | 720 | 720 | 676 | 676 | -6.76% | 771,500 | 365億7250万 | -29.73% | 10.34 | 5.4 |
| 03/02 | 747 | 747 | 725 | 725 | -4.48% | 596,100 | 392億2346万 | -26.4% | 11.09 | 5.79 |
| 02/27 | 748 | 766 | 744 | 759 | +1.61% | 552,500 | 410億6291万 | -24.48% | 11.61 | 6.06 |
| 02/26 | 750 | 767 | 742 | 747 | -0.4% | 431,600 | 404億1369万 | -27.05% | 11.43 | 5.97 |
| 02/25 | 755 | 763 | 740 | 750 | -0.79% | 386,300 | 405億7600万 | -28.23% | 11.48 | 5.99 |
| 02/24 | 781 | 784 | 736 | 756 | -3.45% | 817,500 | 409億60万 | -29.01% | 11.57 | 6.04 |
| 02/20 | 760 | 783 | 736 | 783 | +4.4% | 848,200 | 423億6134万 | -27.83% | 11.98 | 6.26 |
| 02/19 | 756 | 768 | 725 | 750 | -1.06% | 1,273,300 | 405億7600万 | -32% | 11.48 | 5.99 |
| 02/18 | 779 | 782 | 747 | 758 | -2.45% | 1,059,400 | 410億881万 | -32.38% | 11.6 | 6.06 |
| 02/17 | 859 | 863 | 771 | 777 | -9.12% | 1,327,100 | 420億3673万 | -31.72% | 11.89 | 6.21 |
| 02/16 | 993 | 1,013 | 845 | 855 | -18.42% | 1,541,400 | 462億5664万 | -25.91% | 13.08 | 6.83 |
| 02/13 | 1,083 | 1,088 | 1,038 | 1,048 | -2.96% | 428,900 | 566億9819万 | -10.12% | 16.04 | 8.37 |
| 02/12 | 1,100 | 1,109 | 1,080 | 1,080 | -1.01% | 178,200 | 584億2944万 | -7.77% | 16.53 | 8.63 |
| 02/10 | 1,065 | 1,107 | 1,056 | 1,091 | +1.58% | 226,800 | 590億2455万 | -7.07% | 16.69 | 8.72 |
| 02/09 | 1,089 | 1,089 | 1,057 | 1,074 | +0.75% | 209,900 | 581億483万 | -8.6% | 16.43 | 8.58 |
| 02/06 | 1,120 | 1,125 | 1,047 | 1,066 | -6.41% | 491,800 | 576億7202万 | -9.43% | 16.31 | 8.52 |
| 02/05 | 1,120 | 1,158 | 1,115 | 1,139 | +1.06% | 215,000 | 616億2142万 | -3.47% | 17.43 | 9.1 |
| 02/04 | 1,139 | 1,146 | 1,112 | 1,127 | -0.44% | 239,000 | 609億7220万 | -4.57% | 17.25 | 9.01 |
| 02/03 | 1,135 | 1,145 | 1,109 | 1,132 | -0.44% | 287,200 | 612億4271万 | -4.23% | 17.32 | 9.05 |
| 02/02 | 1,157 | 1,178 | 1,130 | 1,137 | -1.04% | 183,700 | 615億1321万 | -3.81% | 17.4 | 9.09 |
| 01/30 | 1,135 | 1,167 | 1,121 | 1,149 | +1.23% | 259,000 | 621億6243万 | -2.71% | 17.58 | 9.18 |
| 01/29 | 1,135 | 1,148 | 1,118 | 1,135 | -1.13% | 217,000 | 614億501万 | -3.81% | 17.37 | 9.07 |
| 01/28 | 1,180 | 1,180 | 1,138 | 1,148 | -3.37% | 234,200 | 621億833万 | -2.55% | 17.57 | 9.17 |
| 01/27 | 1,183 | 1,199 | 1,174 | 1,188 | -0.25% | 192,700 | 642億7238万 | +1.02% | 18.18 | 9.49 |
| 01/26 | 1,228 | 1,231 | 1,173 | 1,191 | -4.95% | 357,100 | 644億3468万 | +1.45% | 18.22 | 9.52 |
| 01/23 | 1,225 | 1,282 | 1,218 | 1,253 | +1.79% | 290,800 | 677億8897万 | +7% | 19.17 | 10.01 |
| 01/22 | 1,247 | 1,265 | 1,231 | 1,231 | -1.2% | 188,200 | 665億9874万 | +5.67% | 18.84 | 9.84 |
| 01/21 | 1,219 | 1,255 | 1,211 | 1,246 | -0.8% | 325,600 | 674億1026万 | +7.32% | 19.07 | 9.96 |
| 01/20 | 1,241 | 1,271 | 1,209 | 1,256 | +0.16% | 439,200 | 679億5127万 | +8.65% | 19.22 | 10.04 |
| 01/19 | 1,251 | 1,270 | 1,219 | 1,254 | -0.79% | 353,300 | 678億4307万 | +8.85% | 19.19 | 10.02 |
| 01/16 | 1,237 | 1,264 | 1,220 | 1,264 | +2.51% | 453,900 | 683億8408万 | +10.01% | 19.34 | 10.1 |
| 01/15 | 1,194 | 1,245 | 1,194 | 1,233 | +3.44% | 325,700 | 667億694万 | +7.59% | 18.87 | 9.85 |
| 01/14 | 1,191 | 1,215 | 1,191 | 1,192 | +0.08% | 273,200 | 644億8879万 | +4.29% | 18.24 | 9.52 |
| 01/13 | 1,184 | 1,203 | 1,166 | 1,191 | +1.62% | 276,700 | 644億3468万 | +4.2% | 18.22 | 9.52 |
| 01/09 | 1,185 | 1,194 | 1,166 | 1,172 | +0.86% | 184,800 | 634億676万 | +2.36% | 17.93 | 9.36 |
| 01/08 | 1,159 | 1,177 | 1,152 | 1,162 | -0.34% | 258,800 | 628億6575万 | +1.57% | 17.78 | 9.29 |
| 01/07 | 1,174 | 1,208 | 1,152 | 1,166 | +1.22% | 354,100 | 630億8215万 | +1.75% | 17.84 | 9.32 |
| 01/06 | 1,129 | 1,167 | 1,118 | 1,152 | +4.07% | 275,300 | 623億2473万 | +0.44% | 17.63 | 9.21 |
| 01/05 | 1,144 | 1,150 | 1,102 | 1,107 | -2.04% | 221,600 | 598億9017万 | -3.66% | 16.94 | 8.85 |
| 2025 | ||||||||||
| 12/30 | 1,149 | 1,149 | 1,129 | 1,130 | -1.65% | 136,900 | 611億3450万 | -2.16% | 17.29 | 11.04 |
| 12/29 | 1,167 | 1,171 | 1,139 | 1,149 | -1.54% | 223,000 | 621億6243万 | -0.61% | 17.58 | 11.23 |
| 12/26 | 1,162 | 1,184 | 1,156 | 1,167 | +1.83% | 394,900 | 631億3625万 | +0.78% | 17.86 | 11.4 |
| 12/25 | 1,130 | 1,160 | 1,130 | 1,146 | +2.23% | 226,200 | 620億12万 | -1.12% | 17.54 | 11.2 |
| 12/24 | 1,131 | 1,148 | 1,121 | 1,121 | -0.71% | 185,800 | 606億4759万 | -3.36% | 17.15 | 10.95 |
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 | 883 2026/5/27 | 542,000 | 477億7147万 | |||
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。
