時価総額
- 2013年5月31日
- 390億4248万
- 2014年5月30日
- 219億4073万
- 2015年5月29日
- 173億4219万
- 2016年5月31日
- 130億7427万
- 2017年5月31日
- 192億565万
- 2018年5月31日
- 332億1165万
- 2019年5月31日
- 301億1591万
- 2020年5月29日
- 384億1036万
- 2021年5月31日
- 619億7500万
- 2022年5月31日
- 695億3910万
- 2023年5月31日
- 1010億2441万
- 2024年5月31日
- 1214億6059万
- 2025年5月30日
- 1034億8790万
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 | 3,945 | 3,945 | 3,910 | 3,925 | -0.63% | 78,700 | 1156億1401万 | +1.34% | 84.28 | 4.13 |
| 03/05 | 3,975 | 3,995 | 3,940 | 3,950 | -0.25% | 109,800 | 1163億5041万 | +2.23% | 84.82 | 4.16 |
| 03/04 | 3,930 | 3,960 | 3,880 | 3,960 | +0.76% | 168,300 | 1166億4496万 | +2.75% | 85.03 | 4.17 |
| 03/03 | 3,990 | 3,995 | 3,930 | 3,930 | -1.38% | 114,000 | 1157億6129万 | +2.24% | 84.39 | 4.14 |
| 03/02 | 3,980 | 4,000 | 3,945 | 3,985 | -0.38% | 101,600 | 1173億8136万 | +3.91% | 85.57 | 4.2 |
| 02/27 | 3,965 | 4,000 | 3,950 | 4,000 | +0.88% | 106,200 | 1178億2320万 | +4.58% | 85.89 | 4.21 |
| 02/26 | 3,960 | 3,990 | 3,955 | 3,965 | +1.15% | 133,800 | 1167億9224万 | +3.99% | 85.14 | 4.18 |
| 02/25 | 3,960 | 3,970 | 3,920 | 3,920 | -0.51% | 101,300 | 1154億6673万 | +3.08% | 84.17 | 4.13 |
| 02/24 | 3,900 | 3,940 | 3,880 | 3,940 | +1.16% | 138,200 | 1160億5585万 | +3.88% | 84.6 | 4.15 |
| 02/20 | 3,895 | 3,895 | 3,870 | 3,895 | +0.13% | 95,300 | 1147億3034万 | +2.88% | 83.64 | 4.1 |
| 02/19 | 3,875 | 3,900 | 3,855 | 3,890 | +0.65% | 93,700 | 1145億8306万 | +2.94% | 83.53 | 4.1 |
| 02/18 | 3,850 | 3,880 | 3,850 | 3,865 | +0.65% | 77,700 | 1138億4666万 | +2.6% | 82.99 | 4.07 |
| 02/17 | 3,820 | 3,855 | 3,810 | 3,840 | +0.66% | 76,900 | 1131億1027万 | +2.29% | 82.46 | 4.04 |
| 02/16 | 3,855 | 3,870 | 3,815 | 3,815 | -1.17% | 104,200 | 1123億7387万 | +2.06% | 81.92 | 4.02 |
| 02/13 | 3,895 | 3,910 | 3,850 | 3,860 | -0.52% | 81,800 | 1136億9938万 | +3.62% | 82.88 | 4.06 |
| 02/12 | 3,885 | 3,910 | 3,875 | 3,880 | +0.13% | 166,900 | 1142億8850万 | +4.33% | 83.31 | 4.09 |
| 02/10 | 3,870 | 3,895 | 3,855 | 3,875 | +0.26% | 96,700 | 1141億4122万 | +4.45% | 83.21 | 4.08 |
| 02/09 | 3,875 | 3,885 | 3,825 | 3,865 | +0.39% | 125,500 | 1138億4666万 | +4.49% | 82.99 | 4.07 |
| 02/06 | 3,860 | 3,865 | 3,835 | 3,850 | -0.52% | 109,600 | 1134億483万 | +4.39% | 82.67 | 4.05 |
| 02/05 | 3,875 | 3,880 | 3,825 | 3,870 | +0.52% | 156,400 | 1139億9394万 | +5.25% | 83.1 | 4.08 |
| 02/04 | 3,780 | 3,850 | 3,765 | 3,850 | +2.12% | 229,800 | 1134億483万 | +5.05% | 82.67 | 4.05 |
| 02/03 | 3,745 | 3,780 | 3,745 | 3,770 | +1.21% | 139,800 | 1110億4836万 | +3.15% | 80.95 | 3.97 |
| 02/02 | 3,725 | 3,765 | 3,720 | 3,725 | +0.27% | 169,700 | 1097億2285万 | +2.17% | 79.99 | 3.92 |
| 01/30 | 3,705 | 3,720 | 3,695 | 3,715 | +0.54% | 84,900 | 1094億2829万 | +2.09% | 79.77 | 3.91 |
| 01/29 | 3,660 | 3,705 | 3,630 | 3,695 | +0.41% | 93,600 | 1088億3918万 | +1.76% | 79.34 | 3.89 |
| 01/28 | 3,710 | 3,710 | 3,680 | 3,680 | -0.81% | 67,700 | 1083億9734万 | +1.49% | 79.02 | 3.88 |
| 01/27 | 3,700 | 3,725 | 3,695 | 3,710 | 0% | 54,300 | 1092億8101万 | +2.46% | 79.66 | 3.91 |
| 01/26 | 3,710 | 3,725 | 3,700 | 3,710 | -0.13% | 79,800 | 1092億8101万 | +2.68% | 79.66 | 3.91 |
| 01/23 | 3,750 | 3,760 | 3,715 | 3,715 | -0.4% | 64,700 | 1094億2829万 | +2.99% | 79.77 | 3.91 |
| 01/22 | 3,710 | 3,755 | 3,700 | 3,730 | +1.08% | 137,800 | 1098億7013万 | +3.58% | 80.09 | 3.93 |
| 01/21 | 3,710 | 3,710 | 3,675 | 3,690 | -0.67% | 91,200 | 1086億9190万 | +2.7% | 79.23 | 3.89 |
| 01/20 | 3,685 | 3,715 | 3,660 | 3,715 | +0.81% | 112,100 | 1094億2829万 | +3.6% | 79.77 | 3.91 |
| 01/19 | 3,750 | 3,760 | 3,675 | 3,685 | -1.86% | 166,700 | 1085億4462万 | +2.96% | 79.13 | 3.88 |
| 01/16 | 3,730 | 3,775 | 3,715 | 3,755 | +1.21% | 257,800 | 1106億652万 | +5.09% | 80.63 | 3.95 |
| 01/15 | 3,630 | 3,720 | 3,620 | 3,710 | +2.77% | 497,300 | 1092億8101万 | +4.01% | 79.66 | 3.91 |
| 01/14 | 3,625 | 3,675 | 3,555 | 3,610 | +2.56% | 693,600 | 1063億3543万 | +1.38% | 77.52 | 3.8 |
| 01/13 | 3,470 | 3,545 | 3,470 | 3,520 | +2.03% | 519,200 | 1036億8441万 | -1.15% | 75.58 | 3.71 |
| 01/09 | 3,505 | 3,520 | 3,450 | 3,450 | -1.43% | 534,500 | 1016億2251万 | -3.2% | 74.08 | 3.63 |
| 01/08 | 3,555 | 3,570 | 3,500 | 3,500 | -5.28% | 905,100 | 1030億9530万 | -1.96% | 75.15 | 3.69 |
| 01/07 | 3,650 | 3,695 | 3,635 | 3,695 | +0.82% | 156,100 | 1088億3918万 | +3.36% | 79.34 | 3.89 |
| 01/06 | 3,605 | 3,675 | 3,605 | 3,665 | +1.66% | 193,500 | 1079億5550万 | +2.55% | 78.7 | 3.86 |
| 01/05 | 3,600 | 3,620 | 3,590 | 3,605 | +0.7% | 133,000 | 1061億8815万 | +0.9% | 77.41 | 3.8 |
| 2025 | ||||||||||
| 12/30 | 3,600 | 3,600 | 3,570 | 3,580 | +0.28% | 111,900 | 1054億5176万 | +0.11% | 76.87 | 3.77 |
| 12/29 | 3,610 | 3,610 | 3,565 | 3,570 | -0.42% | 140,500 | 1051億5720万 | -0.34% | 76.66 | 3.76 |
| 12/26 | 3,600 | 3,605 | 3,570 | 3,585 | -0.14% | 111,400 | 1055億9904万 | -0.08% | 76.98 | 3.78 |
| 12/25 | 3,555 | 3,605 | 3,555 | 3,590 | +1.41% | 256,100 | 1057億4632万 | -0.08% | 77.09 | 3.78 |
| 12/24 | 3,550 | 3,555 | 3,525 | 3,540 | -0.42% | 135,400 | 1042億7353万 | -1.56% | 76.01 | 3.73 |
| 12/23 | 3,525 | 3,560 | 3,525 | 3,555 | +0.85% | 132,200 | 1047億1536万 | -1.28% | 76.34 | 3.74 |
| 12/22 | 3,555 | 3,560 | 3,525 | 3,525 | -0.84% | 83,000 | 1038億3169万 | -2.22% | 75.69 | 3.71 |
| 12/19 | 3,560 | 3,565 | 3,535 | 3,555 | -0.42% | 117,000 | 1047億1536万 | -1.55% | 76.34 | 3.74 |
| 12/18 | 3,520 | 3,570 | 3,520 | 3,570 | +1.71% | 151,300 | 1051億5720万 | -1.24% | 76.66 | 3.76 |
| 12/17 | 3,570 | 3,570 | 3,505 | 3,510 | -1.4% | 127,700 | 1033億8985万 | -3.01% | 75.37 | 3.7 |
| 12/16 | 3,575 | 3,575 | 3,540 | 3,560 | 0% | 76,500 | 1048億6264万 | -1.79% | 76.44 | 3.75 |
| 12/15 | 3,515 | 3,560 | 3,515 | 3,560 | +1.28% | 124,000 | 1048億6264万 | -1.93% | 76.44 | 3.75 |
| 12/12 | 3,520 | 3,550 | 3,515 | 3,515 | -0.28% | 153,500 | 1035億3713万 | -3.27% | 75.48 | 3.7 |
| 12/11 | 3,530 | 3,540 | 3,510 | 3,525 | -0.28% | 95,800 | 1038億3169万 | -3.13% | 75.69 | 3.71 |
| 12/10 | 3,550 | 3,560 | 3,535 | 3,535 | -0.14% | 105,400 | 1041億2625万 | -2.96% | 75.91 | 3.72 |
| 12/09 | 3,590 | 3,600 | 3,540 | 3,540 | -1.94% | 136,100 | 1042億7353万 | -2.93% | 76.01 | 3.73 |
| 12/08 | 3,545 | 3,610 | 3,540 | 3,610 | +1.69% | 123,500 | 1063億3543万 | -1.1% | 77.52 | 3.8 |
| 12/05 | 3,600 | 3,610 | 3,550 | 3,550 | -1.8% | 157,300 | 1045億6809万 | -2.74% | 76.23 | 3.74 |
| 12/04 | 3,590 | 3,625 | 3,575 | 3,615 | +0.42% | 143,300 | 1064億8271万 | -1.04% | 77.62 | 3.81 |
| 12/03 | 3,600 | 3,620 | 3,585 | 3,600 | -0.14% | 138,700 | 1060億4088万 | -1.45% | 77.3 | 3.79 |
| 12/02 | 3,615 | 3,660 | 3,600 | 3,605 | -0.55% | 136,500 | 1061億8815万 | -1.37% | 77.41 | 3.8 |
| 12/01 | 3,635 | 3,645 | 3,600 | 3,625 | -1.23% | 166,500 | 1067億7727万 | -0.82% | 77.84 | 3.82 |
| 11/28 | 3,615 | 3,690 | 3,610 | 3,670 | +1.1% | 222,300 | 1081億278万 | +0.38% | 78.8 | 3.86 |
| 11/27 | 3,680 | 3,680 | 3,620 | 3,630 | -1.36% | 381,200 | 1069億2455万 | -0.66% | 77.95 | 3.82 |
| 11/26 | 3,725 | 3,725 | 3,680 | 3,680 | -1.08% | 415,200 | 1083億9734万 | +0.79% | 79.02 | 3.88 |
| 11/25 | 3,740 | 3,745 | 3,715 | 3,720 | -0.53% | 194,400 | 1095億7557万 | +2.06% | 79.88 | 3.92 |
| 11/21 | 3,695 | 3,740 | 3,690 | 3,740 | +1.36% | 291,600 | 1101億6469万 | +2.8% | 80.31 | 3.94 |
| 11/20 | 3,680 | 3,690 | 3,675 | 3,690 | +0.54% | 146,000 | 1086億9190万 | +1.71% | 79.23 | 3.89 |
| 11/19 | 3,660 | 3,685 | 3,655 | 3,670 | +0.27% | 142,800 | 1081億278万 | +1.41% | 78.8 | 3.86 |
| 11/18 | 3,675 | 3,680 | 3,660 | 3,660 | -0.27% | 81,300 | 1078億822万 | +1.3% | 78.59 | 3.85 |
| 11/17 | 3,675 | 3,685 | 3,655 | 3,670 | +0.27% | 92,400 | 1081億278万 | +1.69% | 78.8 | 3.86 |
| 11/14 | 3,675 | 3,680 | 3,660 | 3,660 | -0.14% | 99,600 | 1078億822万 | +1.5% | 78.59 | 3.85 |
| 11/13 | 3,680 | 3,685 | 3,660 | 3,665 | +0.14% | 112,100 | 1079億5550万 | +1.66% | 78.7 | 3.86 |
| 11/12 | 3,680 | 3,685 | 3,660 | 3,660 | -0.41% | 104,200 | 1078億822万 | +1.61% | 78.59 | 3.85 |
| 11/11 | 3,690 | 3,690 | 3,640 | 3,675 | -0.14% | 120,800 | 1082億5006万 | +2.08% | 78.91 | 3.87 |
| 11/10 | 3,675 | 3,695 | 3,670 | 3,680 | +0.68% | 118,200 | 1083億9734万 | +2.34% | 79.02 | 3.88 |
| 11/07 | 3,640 | 3,655 | 3,635 | 3,655 | +0.41% | 58,300 | 1076億6094万 | +1.84% | 78.48 | 3.85 |
| 11/06 | 3,645 | 3,655 | 3,630 | 3,640 | +0.28% | 65,800 | 1072億1911万 | +1.51% | 78.16 | 3.83 |
| 11/05 | 3,650 | 3,660 | 3,605 | 3,630 | -0.27% | 114,600 | 1069億2455万 | +1.23% | 77.95 | 3.82 |
| 11/04 | 3,650 | 3,655 | 3,625 | 3,640 | +0.69% | 90,000 | 1072億1911万 | +1.45% | 78.16 | 3.83 |
| 10/31 | 3,620 | 3,645 | 3,610 | 3,615 | +0.28% | 58,000 | 1064億8271万 | +0.67% | 77.62 | 3.81 |
| 10/30 | 3,600 | 3,620 | 3,595 | 3,605 | -0.28% | 72,700 | 1061億8815万 | +0.28% | 77.41 | 3.8 |
| 10/29 | 3,625 | 3,625 | 3,595 | 3,615 | -0.28% | 72,000 | 1064億8271万 | +0.47% | 77.62 | 3.81 |
| 10/28 | 3,640 | 3,645 | 3,625 | 3,625 | -0.41% | 62,900 | 1067億7727万 | +0.67% | 77.84 | 3.82 |
| 10/27 | 3,625 | 3,655 | 3,615 | 3,640 | +0.83% | 75,600 | 1072億1911万 | +1.03% | 78.16 | 3.83 |
| 10/24 | 3,650 | 3,655 | 3,610 | 3,610 | -0.96% | 67,000 | 1063億3543万 | +0.17% | 77.52 | 3.8 |
| 10/23 | 3,630 | 3,650 | 3,625 | 3,645 | +0.69% | 67,000 | 1073億6639万 | +1.05% | 78.27 | 3.84 |
| 10/22 | 3,570 | 3,660 | 3,570 | 3,620 | +1.83% | 244,200 | 1066億2999万 | +0.3% | 77.73 | 3.81 |
| 10/21 | 3,540 | 3,590 | 3,540 | 3,555 | +0.42% | 118,200 | 1047億1536万 | -1.55% | 76.34 | 3.74 |
| 10/20 | 3,570 | 3,580 | 3,530 | 3,540 | +0.14% | 103,400 | 1042億7353万 | -2.16% | 76.01 | 3.73 |
| 10/17 | 3,515 | 3,540 | 3,500 | 3,535 | +1% | 115,600 | 1041億2625万 | -2.54% | 75.91 | 3.72 |
| 10/16 | 3,500 | 3,505 | 3,470 | 3,500 | +0.72% | 151,900 | 1030億9530万 | -3.71% | 75.15 | 3.69 |
| 10/15 | 3,450 | 3,480 | 3,400 | 3,475 | -1.14% | 342,800 | 1023億5890万 | -4.69% | 74.62 | 3.66 |
| 10/14 | 3,550 | 3,575 | 3,510 | 3,515 | -0.99% | 234,300 | 1035億3713万 | -3.83% | 75.48 | 3.7 |
| 10/10 | 3,600 | 3,600 | 3,550 | 3,550 | -1.66% | 106,200 | 1045億6809万 | -3.08% | 76.23 | 3.74 |
| 10/09 | 3,615 | 3,640 | 3,580 | 3,610 | -0.14% | 113,500 | 1063億3543万 | -1.63% | 77.52 | 3.8 |
| 10/08 | 3,630 | 3,660 | 3,615 | 3,615 | +0.14% | 89,100 | 1064億8271万 | -1.58% | 77.62 | 3.81 |
| 10/07 | 3,605 | 3,630 | 3,605 | 3,610 | +0.14% | 83,600 | 1063億3543万 | -1.74% | 77.52 | 3.8 |
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 | |
| 2013年 5月期 | 1,870 3/27 | 1,295 5/31 | 15,908,900 3/27 | 413億7375万 | 286億5187万 | 390億4248万 5/31 |
| 2014年 5月期 | 1,363 7/10 | 726 5/30 | 1,265,000 6/25 | 301億5637万 | 218億2051万 | 219億4073万 5/30 |
| 2015年 5月期 | 769 6/23 | 522 2/3 | 800,800 1/15 | 231億1291万 | 156億8912万 | 173億4219万 5/29 |
| 2016年 5月期 | 587 6/8 | 364 2/12 | 916,500 7/15 | 176億4275万 | 109億4031万 | 130億7427万 5/31 |
| 2017年 5月期 | 682 3/31 | 396 6/24 | 840,600 5/26 | 204億9805万 | 119億209万 | 192億565万 5/31 |
| 2018年 5月期 | 1,550 4/9 | 611 6/27 | 1,199,600 4/16 | 465億8649万 | 183億6409万 | 332億1165万 5/31 |
| 2019年 5月期 | 1,277 1/16 7/17 | 914 7/6 | 2,864,700 7/17 | 383億8125万 | 274億7100万 | 301億1591万 5/31 |
| 2020年 5月期 | 2,043 11/13 | 898 3/13 | 2,864,500 7/11 | 614億399万 | 264億5130万 | 384億1036万 5/29 |
| 2021年 5月期 | 2,644 4/27 | 1,086 7/31 | 2,248,100 1/15 | 778億8113万 | 319億8899万 | 619億7500万 5/31 |
| 2022年 5月期 | 3,245 7/19 | 2,055 6/10 | 8,556,100 7/21 | 955億8407万 | 605億3166万 | 695億3910万 5/31 |
| 2023年 5月期 | 4,125 5/29 | 2,208 10/12 | 3,077,900 1/12 | 1215億517万 | 650億3840万 | 1010億2441万 5/31 |
| 2024年 5月期 | 4,645 4/1 | 3,125 10/11 | 2,560,400 7/12 | 1368億2219万 | 920億4937万 | 1214億6059万 5/31 |
| 2025年 5月期 | 4,610 7/23 | 3,050 1/17 | 2,694,000 7/12 | 1357億9123万 | 898億4019万 | 1034億8790万 5/30 |
| 最新 | 3,925 2026/3/6 | 78,700 | 1156億1401万 | |||
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。
