時価総額

2024年6月28日: 3069億4160万
2025年6月30日: 2826億3098万

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	3,970	4,080	3,900	4,060	+1.63%	669,400	4982億3264万	+8.79%	995.86	3.87
03/05	4,300	4,340	3,985	3,995	-2.2%	1,085,700	4902億5601万	+8.24%	979.92	3.81
03/04	4,115	4,245	4,070	4,085	-4%	1,462,000	5013億57万	+11.76%	1001.99	3.9
03/03	4,485	4,520	4,255	4,255	-5.55%	1,233,900	5221億6253万	+17.64%	1043.69	4.06
03/02	4,595	4,715	4,480	4,505	-4.15%	1,167,700	5518億2060万	+26.19%	1105.01	4.3
02/27	4,555	4,725	4,545	4,700	+4.79%	1,142,100	5757億629万	+33.9%	1152.84	4.48
02/26	4,525	4,760	4,430	4,485	+0.45%	1,279,100	5493億7078万	+30.23%	1100.11	4.28
02/25	4,615	4,615	4,455	4,465	-3.35%	1,176,200	5469億2097万	+31.48%	1095.2	4.26
02/24	4,600	4,725	4,500	4,620	+0.43%	1,660,900	5659億703万	+38.12%	1133.22	4.41
02/20	4,410	4,695	4,410	4,600	+2.68%	2,837,800	5633億4222万	+40.29%	1128.31	4.39
02/19	3,990	4,505	3,990	4,480	+11.17%	2,866,600	5486億4633万	+39.35%	1098.88	4.27
02/18	3,925	4,080	3,855	4,030	+7.75%	2,062,900	4935億3677万	+27.98%	988.5	3.84
02/17	3,950	3,975	3,650	3,740	-3.98%	1,340,200	4580億2171万	+20.33%	917.37	3.57
02/16	3,950	4,140	3,750	3,895	+0.13%	3,937,300	4770億390万	+26.38%	955.39	3.72
02/13	3,750	3,890	3,710	3,890	+21.94%	2,791,500	4763億9157万	+27.83%	954.16	3.71
02/12	3,130	3,195	3,105	3,190	+7.23%	1,449,100	3906億6558万	+6.02%	782.46	3.04
02/10	2,997	3,060	2,966	2,975	-1.33%	896,000	3643億3545万	-1.03%	729.73	2.84
02/09	3,010	3,040	2,974	3,015	+1.52%	662,100	3692億3408万	+0.03%	739.54	2.88
02/06	2,945	2,970	2,903	2,970	+2.31%	631,200	3637億2312万	-1.56%	728.5	2.83
02/05	2,899	2,953	2,882	2,903	-0.72%	797,300	3555億1792万	-3.97%	712.06	2.77
02/04	2,858	2,955	2,823	2,924	+2.24%	677,300	3580億8970万	-3.56%	717.22	2.79
02/03	2,850	2,900	2,821	2,860	+0.07%	604,000	3502億5190万	-5.83%	701.52	2.73
02/02	2,885	2,930	2,858	2,858	-1.18%	675,200	3500億697万	-5.86%	701.03	2.73
01/30	2,907	2,920	2,857	2,892	-0.86%	557,900	3541億7080万	-4.74%	709.37	2.76
01/29	3,005	3,010	2,895	2,917	-3.89%	1,011,600	3572億3244万	-3.82%	715.5	2.78
01/28	3,085	3,085	3,000	3,035	-1.62%	408,200	3716億8339万	+0.4%	744.44	2.9
01/27	3,115	3,165	3,075	3,085	-1.59%	502,000	3778億668万	+2.46%	756.71	2.94
01/26	3,120	3,215	3,090	3,135	+2.12%	968,500	3839億2996万	+4.5%	768.97	2.99
01/23	3,015	3,120	2,994	3,070	+1.82%	618,800	3759億6969万	+2.81%	753.03	2.93
01/22	3,070	3,125	2,986	3,015	-0.99%	940,400	3692億3408万	+1.24%	739.54	2.88
01/21	3,225	3,255	3,035	3,045	-7.59%	1,534,200	3729億805万	+2.77%	746.9	2.91
01/20	3,230	3,345	3,110	3,295	+3.62%	1,736,800	4035億2448万	+11.88%	808.22	3.14
01/19	3,200	3,250	3,100	3,180	+7.14%	2,473,000	3894億4092万	+9.17%	780.01	3.03
01/16	2,985	3,015	2,941	2,968	-1.56%	889,100	3634億7819万	+3.02%	728.01	2.83
01/15	2,861	3,020	2,861	3,015	+6.73%	1,205,300	3692億3408万	+5.49%	739.54	2.88
01/14	2,992	3,025	2,825	2,825	-5.77%	1,712,600	3459億6560万	-0.28%	692.93	2.7
01/13	3,055	3,090	2,980	2,998	-2.98%	1,173,300	3671億5216万	+6.39%	735.37	2.86
01/09	3,100	3,170	3,025	3,090	+5.57%	1,670,000	3784億1901万	+10.59%	757.93	2.95
01/08	3,045	3,095	2,926	2,927	-3.88%	956,300	3584億5710万	+5.78%	717.95	2.79
01/07	3,120	3,125	3,000	3,045	-2.4%	767,900	3729億805万	+10.85%	746.9	2.91
01/06	3,180	3,190	3,070	3,120	-1.42%	996,400	3820億9298万	+14.79%	765.29	2.98
01/05	3,150	3,190	3,105	3,165	+2.1%	958,300	3876億394万	+17.88%	776.33	3.02
2025
12/30	3,145	3,215	3,090	3,100	-0.48%	926,500	3796億4367万	+16.89%	760.39	2.95
12/29	3,120	3,200	3,065	3,115	-0.48%	1,334,300	3814億8065万	+18.85%	764.07	2.97
12/26	3,070	3,220	3,000	3,130	+3.13%	2,353,000	3833億1764万	+20.8%	767.74	2.98
12/25	2,848	3,045	2,840	3,035	+6.53%	1,955,900	3716億8339万	+18.74%	744.44	2.89
12/24	2,861	2,876	2,822	2,849	-0.42%	936,500	3489億477万	+12.83%	698.82	2.71
12/23	2,827	2,872	2,815	2,861	+2.22%	1,094,900	3503億7436万	+14.3%	701.76	2.72
12/22	2,670	2,880	2,630	2,799	+4.32%	2,460,800	3427億8149万	+12.82%	686.55	2.66
12/19	2,710	2,775	2,675	2,683	-1.69%	1,281,900	3285億7547万	+8.8%	658.1	2.55
12/18	2,802	2,832	2,696	2,729	-2.33%	1,124,200	3342億889万	+11.34%	669.38	2.6
12/17	2,778	2,833	2,736	2,794	+0.29%	1,193,000	3421億6916万	+14.84%	685.33	2.66
12/16	2,828	2,869	2,731	2,786	-3.13%	2,061,400	3411億8944万	+15.65%	683.37	2.65
12/15	2,688	2,909	2,653	2,876	+8.24%	3,713,500	3522億1135万	+20.59%	705.44	2.74
12/12	2,595	2,729	2,593	2,657	+2.43%	2,488,800	3253億9136万	+12.92%	651.72	2.53
12/11	2,493	2,610	2,470	2,594	+4.43%	2,873,900	3176億7602万	+11.38%	636.27	2.47
12/10	2,372	2,514	2,368	2,484	+4.11%	1,557,700	3042億479万	+7.63%	609.29	2.37
12/09	2,380	2,419	2,368	2,386	+0.25%	517,900	2922億316万	+4.19%	585.25	2.27
12/08	2,429	2,443	2,377	2,380	-0.87%	728,700	2914億6836万	+4.52%	583.78	2.27
12/05	2,440	2,445	2,396	2,401	-1.84%	642,500	2940億4014万	+6.05%	588.93	2.29
12/04	2,400	2,465	2,390	2,446	+2.04%	858,700	2995億5110万	+8.76%	599.97	2.33
12/03	2,390	2,420	2,319	2,397	-0.87%	830,500	2935億5028万	+7.3%	587.95	2.28
12/02	2,428	2,445	2,388	2,418	-0.53%	680,100	2961億2206万	+8.72%	593.1	2.3
12/01	2,410	2,454	2,382	2,431	+4.97%	1,503,200	2977億1411万	+9.85%	596.29	2.31
11/28	2,310	2,362	2,309	2,316	+0.61%	503,900	2836億3056万	+5.13%	568.08	2.21
11/27	2,306	2,318	2,276	2,302	-1.07%	527,800	2819億1604万	+4.68%	564.65	2.19
11/26	2,343	2,350	2,305	2,327	+0.43%	627,600	2849億7768万	+6.16%	570.78	2.22
11/25	2,333	2,368	2,294	2,317	-2.03%	780,000	2836億3161万	+6.04%	568.33	2.21
11/21	2,263	2,368	2,260	2,365	+4.51%	1,269,700	2895億745万	+8.49%	580.1	2.25
11/20	2,285	2,300	2,258	2,263	-0.18%	570,300	2769億5250万	+4.09%	555.08	2.15
11/19	2,285	2,324	2,235	2,267	-1.78%	974,700	2774億4203万	+4.28%	556.06	2.16
11/18	2,291	2,366	2,281	2,308	-0.09%	1,340,700	2824億5973万	+6.21%	566.12	2.2
11/17	2,415	2,441	2,305	2,310	-4.35%	1,295,400	2827億449万	+6.35%	566.61	2.2
11/14	2,408	2,525	2,363	2,415	+5.09%	3,693,900	2955億5470万	+11.14%	592.37	2.3
11/13	2,284	2,298	2,257	2,298	+0.97%	1,155,100	2812億3590万	+6%	563.67	2.19
11/12	2,218	2,278	2,201	2,276	+3.08%	1,365,600	2785億4348万	+4.98%	558.27	2.17
11/11	2,200	2,216	2,171	2,208	+1.24%	1,115,600	2702億2144万	+1.89%	541.59	2.1
11/10	2,160	2,216	2,160	2,181	+4.5%	1,601,800	2669億1710万	+0.6%	534.97	2.08
11/07	2,049	2,087	2,039	2,087	+2.1%	554,000	2554億1311万	-3.74%	511.91	1.99
11/06	2,111	2,117	2,040	2,044	-1.83%	674,900	2501億5064万	-6.02%	501.36	1.94
11/05	2,027	2,082	2,022	2,082	+3.22%	946,700	2548億119万	-4.8%	510.68	1.98
11/04	2,080	2,082	1,996	2,017	-2.04%	1,074,800	2468億4630万	-8.36%	494.74	1.92
10/31	2,040	2,079	2,040	2,059	+0.15%	583,200	2519億8639万	-7.04%	505.04	1.96
10/30	2,033	2,056	2,029	2,056	+1.53%	669,500	2516億1924万	-7.68%	504.31	1.96
10/29	2,075	2,088	2,025	2,025	-3.11%	964,800	2478億2537万	-9.6%	496.7	1.93
10/28	2,105	2,109	2,070	2,090	-1.88%	1,059,200	2557億8026万	-7.23%	512.65	1.99
10/27	2,158	2,168	2,123	2,130	-0.56%	907,100	2606億7557万	-5.96%	522.46	2.03
10/24	2,194	2,206	2,142	2,142	-2.41%	796,100	2621億4417万	-5.89%	525.4	2.04
10/23	2,228	2,244	2,175	2,195	-1.08%	978,200	2686億3046万	-4.15%	538.4	2.09
10/22	2,130	2,230	2,128	2,219	+4.18%	1,317,100	2715億6765万	-3.52%	544.29	2.11
10/21	2,162	2,180	2,130	2,130	-0.75%	984,600	2606億7557万	-7.79%	522.46	2.03
10/20	2,196	2,212	2,142	2,146	-1.6%	998,000	2626億3370万	-7.54%	526.38	2.04
10/17	2,197	2,230	2,166	2,181	-1.58%	962,700	2669億1710万	-6.56%	534.97	2.08
10/16	2,251	2,265	2,189	2,216	-2.21%	1,538,300	2712億50万	-5.54%	543.55	2.11
10/15	2,275	2,299	2,266	2,266	+0.8%	628,600	2773億1965万	-3.94%	555.82	2.16
10/14	2,255	2,275	2,230	2,248	-1.66%	739,100	2751億1675万	-5.11%	551.4	2.14
10/10	2,303	2,306	2,267	2,286	-1.85%	442,100	2797億6730万	-3.91%	560.72	2.18
10/09	2,306	2,355	2,303	2,329	+1.26%	784,900	2850億2977万	-2.47%	571.27	2.22
10/08	2,272	2,317	2,270	2,300	+0.48%	537,400	2814億8067万	-4.09%	564.16	2.19
10/07	2,288	2,306	2,266	2,289	+1.55%	680,300	2801億3445万	-5.06%	561.46	2.18

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 6月期	3,180 4/1	2,136 3/26	25,103,600 3/21	3780億7147万	2539億4989万	3069億4160万 6/28
2025年 6月期	3,685 9/4	1,794 2/28	15,872,300 3/12	4507億4293万	2195億756万	2826億3098万 6/30
最新	4,060 2026/3/6		669,400	4982億3264万

141A トライアル HD

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート