時価総額
2025/10/07～2026/03/06
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 | ||||||||||
| 03/06 | 3,890 | 3,949 | 3,875 | 3,949 | +0.48% | 38,040 | - | -0.88% | - | - |
| 03/05 | 3,984 | 4,009 | 3,907 | 3,930 | +1.68% | 470,360 | - | -1.16% | - | - |
| 03/04 | 3,910 | 3,950 | 3,810 | 3,865 | -3.59% | 1,404,330 | - | -2.64% | - | - |
| 03/03 | 4,096 | 4,105 | 3,994 | 4,009 | -3.28% | 251,920 | - | +1.08% | - | - |
| 03/02 | 4,084 | 4,145 | 4,059 | 4,145 | -0.74% | 172,320 | - | +4.7% | - | - |
| 02/27 | 4,120 | 4,179 | 4,116 | 4,176 | +1.36% | 57,180 | - | +5.8% | - | - |
| 02/26 | 4,128 | 4,143 | 4,113 | 4,120 | +1.01% | 92,820 | - | +4.75% | - | - |
| 02/25 | 4,075 | 4,097 | 4,039 | 4,079 | +0.84% | 30,750 | - | +4% | - | - |
| 02/24 | 4,044 | 4,056 | 4,025 | 4,045 | +0.12% | 41,490 | - | +3.35% | - | - |
| 02/20 | 4,055 | 4,055 | 4,025 | 4,040 | -1.05% | 106,850 | - | +3.4% | - | - |
| 02/19 | 4,057 | 4,091 | 4,048 | 4,083 | +1.11% | 76,350 | - | +4.64% | - | - |
| 02/18 | 4,017 | 4,048 | 4,016 | 4,038 | +1.25% | 43,580 | - | +3.72% | - | - |
| 02/17 | 4,021 | 4,025 | 3,973 | 3,988 | -0.99% | 91,110 | - | +2.68% | - | - |
| 02/16 | 4,069 | 4,075 | 4,015 | 4,028 | -0.62% | 54,350 | - | +3.98% | - | - |
| 02/13 | 4,088 | 4,100 | 4,048 | 4,053 | -1.58% | 160,580 | - | +5% | - | - |
| 02/12 | 4,095 | 4,126 | 4,083 | 4,118 | +0.71% | 104,170 | - | +7.04% | - | - |
| 02/10 | 4,050 | 4,099 | 4,049 | 4,089 | +1.94% | 104,460 | - | +6.71% | - | - |
| 02/09 | 4,062 | 4,062 | 4,008 | 4,011 | +2.27% | 156,440 | - | +5.11% | - | - |
| 02/06 | 3,865 | 3,922 | 3,835 | 3,922 | +1.13% | 103,570 | - | +3.21% | - | - |
| 02/05 | 3,893 | 3,910 | 3,860 | 3,878 | +0.03% | 103,140 | - | +2.35% | - | - |
| 02/04 | 3,856 | 3,882 | 3,841 | 3,877 | +0.26% | 596,370 | - | +2.62% | - | - |
| 02/03 | 3,817 | 3,872 | 3,816 | 3,867 | +3.09% | 66,320 | - | +2.63% | - | - |
| 02/02 | 3,828 | 3,850 | 3,749 | 3,751 | -0.9% | 97,640 | - | -0.19% | - | - |
| 01/30 | 3,776 | 3,792 | 3,753 | 3,785 | +0.85% | 37,560 | - | +0.85% | - | - |
| 01/29 | 3,751 | 3,772 | 3,723 | 3,753 | +0.16% | 83,680 | - | +0.19% | - | - |
| 01/28 | 3,746 | 3,762 | 3,735 | 3,747 | -0.87% | 325,120 | - | +0.21% | - | - |
| 01/27 | 3,765 | 3,783 | 3,740 | 3,780 | +0.37% | 390,580 | - | +1.29% | - | - |
| 01/26 | 3,783 | 3,794 | 3,763 | 3,766 | -2.13% | 119,600 | - | +1.15% | - | - |
| 01/23 | 3,857 | 3,872 | 3,841 | 3,848 | +0.34% | 38,280 | - | +3.55% | - | - |
| 01/22 | 3,859 | 3,859 | 3,833 | 3,835 | +0.6% | 59,420 | - | +3.45% | - | - |
| 01/21 | 3,791 | 3,818 | 3,786 | 3,812 | -0.94% | 72,590 | - | +3.05% | - | - |
| 01/20 | 3,863 | 3,865 | 3,840 | 3,848 | -0.72% | 90,200 | - | +4.31% | - | - |
| 01/19 | 3,862 | 3,878 | 3,840 | 3,876 | -0.28% | 63,950 | - | +5.38% | - | - |
| 01/16 | 3,883 | 3,889 | 3,863 | 3,887 | -0.28% | 92,420 | - | +6% | - | - |
| 01/15 | 3,855 | 3,901 | 3,852 | 3,898 | +0.91% | 175,290 | - | +6.65% | - | - |
| 01/14 | 3,838 | 3,863 | 3,831 | 3,863 | +1.21% | 48,630 | - | +6.1% | - | - |
| 01/13 | 3,834 | 3,834 | 3,800 | 3,817 | +2.31% | 136,240 | - | +5.12% | - | - |
| 01/09 | 3,712 | 3,731 | 3,699 | 3,731 | +1.03% | 42,580 | - | +3.09% | - | - |
| 01/08 | 3,716 | 3,722 | 3,693 | 3,693 | -0.75% | 138,900 | - | +2.27% | - | - |
| 01/07 | 3,722 | 3,740 | 3,710 | 3,721 | -0.85% | 97,740 | - | +3.22% | - | - |
| 01/06 | 3,722 | 3,756 | 3,722 | 3,753 | +1.82% | 352,900 | - | +4.25% | - | - |
| 01/05 | 3,660 | 3,697 | 3,660 | 3,686 | +2.02% | 137,860 | - | +2.59% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,629 | 3,631 | 3,613 | 3,613 | -0.44% | 227,390 | - | +0.72% | - | - |
| 12/29 | 3,632 | 3,640 | 3,616 | 3,629 | +0.11% | 31,380 | - | +1.31% | - | - |
| 12/26 | 3,638 | 3,642 | 3,615 | 3,625 | +0.03% | 110,260 | - | +1.34% | - | - |
| 12/25 | 3,635 | 3,635 | 3,607 | 3,624 | +0.42% | 28,420 | - | +1.46% | - | - |
| 12/24 | 3,635 | 3,635 | 3,607 | 3,609 | -0.44% | 15,460 | - | +1.23% | - | - |
| 12/23 | 3,614 | 3,631 | 3,614 | 3,625 | +0.39% | 35,510 | - | +1.88% | - | - |
| 12/22 | 3,635 | 3,635 | 3,605 | 3,611 | +0.67% | 141,070 | - | +1.58% | - | - |
| 12/19 | 3,573 | 3,599 | 3,570 | 3,587 | +0.84% | 81,320 | - | +0.96% | - | - |
| 12/18 | 3,550 | 3,566 | 3,539 | 3,557 | -0.39% | 86,360 | - | +0.11% | - | - |
| 12/17 | 3,569 | 3,575 | 3,544 | 3,571 | -0.06% | 51,060 | - | +0.51% | - | - |
| 12/16 | 3,632 | 3,632 | 3,573 | 3,573 | -1.68% | 92,480 | - | +0.62% | - | - |
| 12/15 | 3,613 | 3,639 | 3,610 | 3,634 | +0.11% | 25,190 | - | +2.4% | - | - |
| 12/12 | 3,597 | 3,633 | 3,593 | 3,630 | +2.02% | 77,100 | - | +2.46% | - | - |
| 12/11 | 3,607 | 3,619 | 3,553 | 3,558 | -0.89% | 210,260 | - | +0.57% | - | - |
| 12/10 | 3,599 | 3,612 | 3,576 | 3,590 | +0.2% | 1,078,980 | - | +1.56% | - | - |
| 12/09 | 3,592 | 3,595 | 3,578 | 3,583 | -0.11% | 9,850 | - | +1.47% | - | - |
| 12/08 | 3,570 | 3,587 | 3,553 | 3,587 | +0.76% | 76,160 | - | +1.64% | - | - |
| 12/05 | 3,569 | 3,570 | 3,547 | 3,560 | -1.06% | 90,580 | - | +0.96% | - | - |
| 12/04 | 3,536 | 3,604 | 3,536 | 3,598 | +1.96% | 113,180 | - | +2.16% | - | - |
| 12/03 | 3,545 | 3,548 | 3,525 | 3,529 | -0.28% | 88,940 | - | +0.31% | - | - |
| 12/02 | 3,559 | 3,559 | 3,535 | 3,539 | -0.06% | 22,290 | - | +0.63% | - | - |
| 12/01 | 3,585 | 3,585 | 3,533 | 3,541 | -1.28% | 97,230 | - | +0.77% | - | - |
| 11/28 | 3,566 | 3,587 | 3,564 | 3,587 | +0.48% | 85,840 | - | +2.19% | - | - |
| 11/27 | 3,568 | 3,582 | 3,565 | 3,570 | +0.42% | 15,380 | - | +1.85% | - | - |
| 11/26 | 3,516 | 3,561 | 3,515 | 3,555 | +2.04% | 194,320 | - | +1.57% | - | - |
| 11/25 | 3,528 | 3,528 | 3,476 | 3,484 | -0.54% | 84,530 | - | -0.31% | - | - |
| 11/21 | 3,447 | 3,505 | 3,447 | 3,503 | +0.23% | 70,720 | - | +0.37% | - | - |
| 11/20 | 3,516 | 3,533 | 3,493 | 3,495 | +1.63% | 85,920 | - | +0.26% | - | - |
| 11/19 | 3,458 | 3,471 | 3,422 | 3,439 | -0.17% | 153,150 | - | -1.23% | - | - |
| 11/18 | 3,523 | 3,528 | 3,445 | 3,445 | -2.88% | 276,060 | - | -0.92% | - | - |
| 11/17 | 3,548 | 3,552 | 3,530 | 3,547 | -0.37% | 340,180 | - | +2.07% | - | - |
| 11/14 | 3,528 | 3,563 | 3,528 | 3,560 | -0.78% | 75,210 | - | +2.56% | - | - |
| 11/13 | 3,569 | 3,592 | 3,569 | 3,588 | +0.81% | 27,320 | - | +3.52% | - | - |
| 11/12 | 3,534 | 3,563 | 3,533 | 3,559 | +1.05% | 411,280 | - | +2.89% | - | - |
| 11/11 | 3,537 | 3,542 | 3,508 | 3,522 | +0.14% | 237,290 | - | +2% | - | - |
| 11/10 | 3,516 | 3,519 | 3,500 | 3,517 | +0.63% | 94,600 | - | +2.09% | - | - |
| 11/07 | 3,486 | 3,500 | 3,464 | 3,495 | -0.4% | 93,100 | - | +1.75% | - | - |
| 11/06 | 3,500 | 3,521 | 3,492 | 3,509 | +1.24% | 457,270 | - | +2.42% | - | - |
| 11/05 | 3,477 | 3,499 | 3,389 | 3,466 | -1.2% | 1,172,130 | - | +1.4% | - | - |
| 11/04 | 3,517 | 3,551 | 3,507 | 3,508 | -0.62% | 240,770 | - | +2.78% | - | - |
| 10/31 | 3,525 | 3,545 | 3,506 | 3,530 | +0.89% | 122,930 | - | +3.64% | - | - |
| 10/30 | 3,479 | 3,502 | 3,469 | 3,499 | +0.84% | 301,360 | - | +2.94% | - | - |
| 10/29 | 3,495 | 3,499 | 3,468 | 3,470 | -0.32% | 254,820 | - | +2.3% | - | - |
| 10/28 | 3,513 | 3,513 | 3,479 | 3,481 | -1.14% | 106,680 | - | +2.81% | - | - |
| 10/27 | 3,506 | 3,525 | 3,505 | 3,521 | +1.76% | 168,250 | - | +4.2% | - | - |
| 10/24 | 3,463 | 3,474 | 3,452 | 3,460 | +0.46% | 91,160 | - | +2.67% | - | - |
| 10/23 | 3,435 | 3,450 | 3,425 | 3,444 | -0.35% | 116,940 | - | +2.38% | - | - |
| 10/22 | 3,443 | 3,470 | 3,432 | 3,456 | +0.32% | 90,800 | - | +2.89% | - | - |
| 10/21 | 3,457 | 3,469 | 3,437 | 3,445 | +0.2% | 324,580 | - | +2.71% | - | - |
| 10/20 | 3,413 | 3,438 | 3,397 | 3,438 | +2.17% | 145,880 | - | +2.69% | - | - |
| 10/17 | 3,368 | 3,385 | 3,355 | 3,365 | -0.97% | 167,560 | - | +0.69% | - | - |
| 10/16 | 3,398 | 3,407 | 3,380 | 3,398 | +0.56% | 142,610 | - | +1.77% | - | - |
| 10/15 | 3,345 | 3,379 | 3,338 | 3,379 | +1.5% | 200,620 | - | +1.32% | - | - |
| 10/14 | 3,335 | 3,368 | 3,301 | 3,329 | -1.68% | 579,320 | - | -0.03% | - | - |
| 10/10 | 3,438 | 3,438 | 3,382 | 3,386 | -1.97% | 48,670 | - | +1.8% | - | - |
| 10/09 | 3,445 | 3,454 | 3,434 | 3,454 | +0.88% | 82,860 | - | +4.07% | - | - |
| 10/08 | 3,432 | 3,457 | 3,423 | 3,424 | +0.18% | 86,520 | - | +3.44% | - | - |
| 10/07 | 3,433 | 3,440 | 3,416 | 3,418 | +0.06% | 40,710 | - | +3.54% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 1,721 8/9 | 1,162 3/17 | 1,339,200 6/3 | ||
| 2009年 7月期 | 1,314 8/1 | 714 3/12 | 2,558,900 6/23 | ||
| 2010年 7月期 | 1,022 4/15 | 817 11/27 | 3,147,500 4/19 | ||
| 2011年 7月期 | 988 2/18 2/17 | 709 3/15 | 6,406,400 3/14 | ||
| 2012年 7月期 | 891 3/28 | 711 7/25 | 2,052,950 5/7 | ||
| 2013年 7月期 | 1,330 5/23 | 722 9/6 | 4,693,000 5/30 | ||
| 2014年 7月期 | 1,349 1/16 | 1,129 8/30 | 2,362,800 2/4 | ||
| 2015年 7月期 | 1,763 6/24 | 1,218 10/17 | 2,627,010 10/3 | ||
| 2016年 7月期 | 1,756 8/11 | 1,241 2/12 | 3,204,180 8/25 | ||
| 2017年 7月期 | 1,712 6/29 | 1,301 8/4 | 1,817,460 11/9 | ||
| 2018年 7月期 | 1,997 1/23 | 1,635 9/6 | 1,288,940 1/31 | ||
| 2019年 7月期 | 1,923 10/2 | 1,476 12/26 12/25 | 2,489,740 5/31 | ||
| 2020年 7月期 | 1,835 12/13 | 1,261 3/17 | 2,732,650 2/4 | ||
| 2021年 7月期 | 2,120 3/19 | 1,571 8/3 | 2,107,280 8/28 | ||
| 2022年 7月期 | 2,212 9/14 | 1,849 3/9 | 2,224,640 7/20 | ||
| 2023年 7月期 | 2,485 7/3 | 1,913 10/3 | 1,763,960 12/21 | ||
| 2024年 7月期 | 3,110 7/5 | 2,320 10/24 | 924,900 10/4 | ||
| 2025年 7月期 | 3,133 7/24 | 2,217 8/5 | 2,283,270 10/24 | ||
| 最新 | 3,949 2026/3/6 | 38,040 | |||
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。
