時価総額
- 2016年8月31日
- 25億9629万
- 2017年8月31日
- 30億1097万
- 2018年8月31日
- 31億1431万
- 2019年8月30日
- 23億6547万
- 2020年8月31日
- 27億8112万
- 2021年8月31日
- 34億8172万
- 2022年8月31日
- 31億6677万
- 2023年8月31日
- 43億8791万
- 2024年8月30日
- 50億5693万
2024/12/13～2025/05/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/16 | 892 | 899 | 866 | 875 | -1.8% | 35,200 | 60億8475万 | +3.31% | 5.52 | 0.89 |
| 05/15 | 872 | 899 | 870 | 891 | +2.53% | 24,700 | 61億9601万 | +5.57% | 5.62 | 0.9 |
| 05/14 | 878 | 880 | 854 | 869 | -0.46% | 18,500 | 60億4302万 | +3.7% | 5.48 | 0.88 |
| 05/13 | 860 | 888 | 855 | 873 | +1.51% | 67,900 | 60億7084万 | +4.55% | 5.51 | 0.89 |
| 05/12 | 855 | 861 | 850 | 860 | +0.82% | 13,400 | 59億8044万 | +2.75% | 5.42 | 0.87 |
| 05/09 | 840 | 854 | 840 | 853 | +2.4% | 19,600 | 59億3176万 | +1.55% | 5.38 | 0.87 |
| 05/08 | 842 | 843 | 833 | 833 | -1.3% | 14,200 | 57億9268万 | -1.07% | 5.25 | 0.85 |
| 05/07 | 858 | 858 | 840 | 844 | -0.47% | 23,900 | 58億6917万 | -0.24% | 5.32 | 0.86 |
| 05/02 | 863 | 863 | 846 | 848 | -0.82% | 15,800 | 58億9699万 | -0.24% | 5.35 | 0.86 |
| 05/01 | 860 | 868 | 855 | 855 | -0.81% | 20,400 | 59億4567万 | +0.12% | 5.39 | 0.87 |
| 04/30 | 866 | 866 | 847 | 862 | -0.12% | 25,300 | 59億9434万 | +0.58% | 5.44 | 0.88 |
| 04/28 | 846 | 870 | 845 | 863 | +2.86% | 37,100 | 60億130万 | +0.35% | 5.44 | 0.88 |
| 04/25 | 850 | 850 | 838 | 839 | 0% | 16,500 | 58億3440万 | -2.78% | 5.29 | 0.85 |
| 04/24 | 844 | 847 | 839 | 839 | -0.71% | 25,000 | 58億3440万 | -3.23% | 5.29 | 0.85 |
| 04/23 | 845 | 853 | 842 | 845 | +0.24% | 10,200 | 58億7613万 | -2.87% | 5.33 | 0.86 |
| 04/22 | 841 | 843 | 831 | 843 | +0.12% | 10,800 | 58億6222万 | -3.44% | 5.32 | 0.86 |
| 04/21 | 835 | 845 | 835 | 842 | -0.24% | 10,100 | 58億5526万 | -3.99% | 5.31 | 0.85 |
| 04/18 | 825 | 844 | 819 | 844 | +2.68% | 19,900 | 58億6917万 | -4.2% | 5.32 | 0.86 |
| 04/17 | 812 | 824 | 810 | 822 | +1.11% | 8,100 | 57億1618万 | -6.91% | 5.18 | 0.83 |
| 04/16 | 820 | 865 | 806 | 813 | -0.85% | 95,300 | 56億5360万 | -8.34% | 5.13 | 0.83 |
| 04/15 | 854 | 854 | 815 | 820 | -4.32% | 94,900 | 57億228万 | -7.97% | 5.17 | 0.83 |
| 04/14 | 863 | 866 | 846 | 857 | -0.35% | 42,100 | 59億5957万 | -4.35% | 5.41 | 0.87 |
| 04/11 | 796 | 860 | 795 | 860 | +2.26% | 35,500 | 59億8044万 | -4.34% | 5.42 | 0.87 |
| 04/10 | 857 | 860 | 821 | 841 | +6.59% | 21,600 | 58億4831万 | -6.87% | 5.3 | 0.85 |
| 04/09 | 801 | 810 | 760 | 789 | -1.87% | 30,200 | 54億8670万 | -13.01% | 4.98 | 0.8 |
| 04/08 | 746 | 819 | 746 | 804 | +11.2% | 61,800 | 55億9101万 | -11.94% | 5.07 | 0.82 |
| 04/07 | 741 | 759 | 721 | 723 | -11.29% | 97,000 | 50億2774万 | -21.24% | 4.56 | 0.73 |
| 04/04 | 884 | 884 | 782 | 815 | -10.54% | 117,300 | 56億6751万 | -11.99% | 5.14 | 0.83 |
| 04/03 | 901 | 916 | 900 | 911 | -2.15% | 17,800 | 63億3509万 | -2.15% | 5.75 | 0.93 |
| 04/02 | 916 | 931 | 895 | 931 | +1.53% | 46,700 | 64億7417万 | 0% | 5.87 | 0.95 |
| 04/01 | 925 | 930 | 912 | 917 | +0.11% | 28,000 | 63億7681万 | -1.61% | 5.78 | 0.93 |
| 03/31 | 938 | 938 | 915 | 916 | -3.48% | 26,600 | 63億6986万 | -1.82% | 5.78 | 0.93 |
| 03/28 | 939 | 959 | 939 | 949 | +0.74% | 14,000 | 65億9934万 | +1.39% | 5.99 | 0.96 |
| 03/27 | 944 | 951 | 939 | 942 | -0.11% | 19,200 | 65億5066万 | +0.43% | 5.94 | 0.96 |
| 03/26 | 932 | 948 | 932 | 943 | +1.29% | 19,800 | 65億5762万 | +0.43% | 5.95 | 0.96 |
| 03/25 | 940 | 940 | 929 | 931 | -0.96% | 8,900 | 64億7417万 | -0.75% | 5.87 | 0.95 |
| 03/24 | 936 | 940 | 920 | 940 | +1.4% | 34,100 | 65億3676万 | +0.21% | 5.93 | 0.95 |
| 03/21 | 937 | 938 | 925 | 927 | +0.43% | 17,100 | 64億4635万 | -1.17% | 5.85 | 0.94 |
| 03/19 | 942 | 942 | 912 | 923 | -0.75% | 34,400 | 64億1854万 | -1.7% | 5.82 | 0.94 |
| 03/18 | 944 | 946 | 929 | 930 | -1.27% | 9,000 | 64億6722万 | -0.96% | 5.87 | 0.94 |
| 03/17 | 932 | 947 | 930 | 942 | +2.06% | 14,800 | 65億5066万 | +0.43% | 5.94 | 0.96 |
| 03/14 | 916 | 929 | 916 | 923 | +0.76% | 3,600 | 64億1854万 | -1.6% | 5.82 | 0.94 |
| 03/13 | 929 | 929 | 915 | 916 | -0.22% | 6,200 | 63億6986万 | -2.35% | 5.78 | 0.93 |
| 03/12 | 905 | 920 | 905 | 918 | +1.44% | 27,900 | 63億8377万 | -1.82% | 5.79 | 0.93 |
| 03/11 | 933 | 933 | 900 | 905 | -3.52% | 32,400 | 62億9337万 | -3.1% | 5.71 | 0.92 |
| 03/10 | 947 | 947 | 938 | 938 | -0.42% | 4,300 | 65億2285万 | +0.43% | 5.92 | 0.95 |
| 03/07 | 946 | 947 | 934 | 942 | -1.15% | 9,600 | 65億5066万 | +1.07% | 5.94 | 0.96 |
| 03/06 | 951 | 965 | 951 | 953 | +0.42% | 8,400 | 66億2716万 | +2.47% | 6.01 | 0.97 |
| 03/05 | 943 | 952 | 932 | 949 | +0.85% | 18,700 | 65億9934万 | +2.26% | 5.99 | 0.96 |
| 03/04 | 935 | 946 | 919 | 941 | +1.07% | 24,200 | 65億4371万 | +1.62% | 5.93 | 0.96 |
| 03/03 | 938 | 945 | 924 | 931 | +1.86% | 18,000 | 64億7417万 | +0.76% | 5.87 | 0.95 |
| 02/28 | 924 | 941 | 903 | 914 | -2.04% | 27,100 | 63億5595万 | -0.98% | 5.76 | 0.93 |
| 02/27 | 921 | 933 | 919 | 933 | +1.08% | 15,200 | 64億8808万 | +1.19% | 5.88 | 0.95 |
| 02/26 | 929 | 944 | 923 | 923 | -2.22% | 21,600 | 64億1854万 | +0.33% | 5.82 | 0.94 |
| 02/25 | 927 | 953 | 926 | 944 | -1.05% | 20,100 | 65億6457万 | +2.61% | 5.95 | 0.96 |
| 02/21 | 980 | 987 | 951 | 954 | -3.93% | 31,200 | 66億3411万 | +4.15% | 6.02 | 0.97 |
| 02/20 | 998 | 1,000 | 983 | 993 | -0.7% | 14,000 | 69億532万 | +8.88% | 6.26 | 1.01 |
| 02/19 | 969 | 1,025 | 963 | 1,000 | +3.73% | 92,900 | 69億5400万 | +10.25% | 6.31 | 1.02 |
| 02/18 | 926 | 964 | 920 | 964 | +4.1% | 53,800 | 67億365万 | +6.52% | 6.08 | 0.98 |
| 02/17 | 930 | 935 | 919 | 926 | 0% | 18,500 | 64億3940万 | +2.32% | 5.84 | 0.94 |
| 02/14 | 945 | 951 | 907 | 926 | -1.49% | 28,300 | 64億3940万 | +2.21% | 5.84 | 0.94 |
| 02/13 | 936 | 949 | 925 | 940 | +0.43% | 24,200 | 65億3676万 | +3.64% | 5.93 | 0.95 |
| 02/12 | 926 | 937 | 918 | 936 | +1.41% | 16,800 | 65億894万 | +3.2% | 5.9 | 0.95 |
| 02/10 | 925 | 942 | 921 | 923 | +0.33% | 24,700 | 64億1854万 | +1.65% | 5.82 | 0.94 |
| 02/07 | 937 | 953 | 915 | 920 | -2.54% | 28,200 | 63億9768万 | +0.99% | 5.8 | 0.93 |
| 02/06 | 913 | 944 | 905 | 944 | +4.31% | 63,000 | 65億6457万 | +3.28% | 5.95 | 0.96 |
| 02/05 | 874 | 917 | 871 | 905 | +4.87% | 91,400 | 62億9337万 | -1.2% | 5.71 | 0.92 |
| 02/04 | 884 | 889 | 863 | 863 | -2.27% | 60,100 | 60億130万 | -6.09% | 5.44 | 0.88 |
| 02/03 | 899 | 899 | 882 | 883 | -2% | 24,000 | 61億4038万 | -4.33% | 5.57 | 0.9 |
| 01/31 | 891 | 901 | 887 | 901 | +1.46% | 32,900 | 62億6555万 | -2.8% | 5.68 | 0.91 |
| 01/30 | 896 | 903 | 888 | 888 | -1.11% | 22,300 | 61億7515万 | -4.52% | 5.6 | 0.9 |
| 01/29 | 902 | 910 | 896 | 898 | -0.44% | 16,000 | 62億4469万 | -3.96% | 5.66 | 0.91 |
| 01/28 | 905 | 908 | 900 | 902 | -0.22% | 15,100 | 62億7250万 | -3.84% | 5.69 | 0.92 |
| 01/27 | 885 | 912 | 883 | 904 | +2.26% | 50,400 | 62億8641万 | -3.93% | 5.7 | 0.92 |
| 01/24 | 899 | 911 | 880 | 884 | -1.67% | 51,600 | 61億4733万 | -6.65% | 5.58 | 0.9 |
| 01/23 | 900 | 903 | 888 | 899 | +1.58% | 37,700 | 62億5164万 | -5.67% | 5.67 | 0.91 |
| 01/22 | 894 | 899 | 884 | 885 | -1.56% | 34,100 | 61億5429万 | -7.62% | 5.58 | 0.9 |
| 01/21 | 922 | 922 | 895 | 899 | -0.99% | 44,500 | 62億5164万 | -6.65% | 5.67 | 0.91 |
| 01/20 | 852 | 912 | 848 | 908 | +6.7% | 95,300 | 63億1423万 | -6.1% | 5.73 | 0.92 |
| 01/17 | 868 | 871 | 840 | 851 | -1.05% | 49,300 | 59億1785万 | -12.36% | 5.37 | 0.86 |
| 01/16 | 850 | 868 | 849 | 860 | +0.58% | 80,900 | 59億8044万 | -11.98% | 5.42 | 0.87 |
| 01/15 | 877 | 903 | 846 | 855 | -11.58% | 278,800 | 59億4567万 | -13.02% | 5.39 | 0.87 |
| 01/14 | 960 | 967 | 943 | 967 | +0.73% | 45,900 | 67億527万 | -2.13% | 6.1 | 0.98 |
| 01/10 | 942 | 963 | 942 | 960 | +1.91% | 45,300 | 66億5673万 | -2.93% | 6.05 | 0.97 |
| 01/09 | 950 | 953 | 937 | 942 | -0.95% | 38,900 | 65億3192万 | -4.94% | 5.94 | 0.95 |
| 01/08 | 942 | 960 | 942 | 951 | +0.96% | 52,600 | 65億9432万 | -4.33% | 6 | 0.96 |
| 01/07 | 973 | 979 | 936 | 942 | -3.19% | 109,900 | 65億3192万 | -5.42% | 5.94 | 0.95 |
| 01/06 | 993 | 996 | 971 | 973 | -2.31% | 69,000 | 67億4687万 | -2.6% | 6.14 | 0.99 |
| 2024 | ||||||||||
| 12/30 | 998 | 998 | 983 | 996 | -0.2% | 22,800 | 69億636万 | -0.4% | 6.28 | 1.01 |
| 12/27 | 983 | 998 | 983 | 998 | +1.22% | 22,400 | 69億2023万 | -0.5% | 6.29 | 1.01 |
| 12/26 | 986 | 1,000 | 984 | 986 | 0% | 28,400 | 68億3702万 | -1.79% | 6.22 | 1 |
| 12/25 | 978 | 986 | 970 | 986 | +1.96% | 31,800 | 68億3702万 | -1.99% | 6.22 | 1 |
| 12/24 | 980 | 987 | 967 | 967 | -1.33% | 38,400 | 67億527万 | -4.07% | 6.1 | 0.98 |
| 12/23 | 981 | 1,015 | 980 | 980 | +0.62% | 49,700 | 67億9541万 | -3.07% | 6.18 | 0.99 |
| 12/20 | 1,003 | 1,020 | 974 | 974 | -2.4% | 63,600 | 67億5381万 | -3.75% | 6.14 | 0.99 |
| 12/19 | 961 | 999 | 959 | 998 | +0.81% | 82,800 | 69億2023万 | -1.38% | 6.29 | 1.01 |
| 12/18 | 975 | 1,006 | 971 | 990 | +1.54% | 42,200 | 68億6475万 | -2.27% | 6.24 | 1 |
| 12/17 | 1,031 | 1,031 | 973 | 975 | -5.98% | 117,200 | 67億6074万 | -3.85% | 6.15 | 0.99 |
| 12/16 | 1,059 | 1,061 | 1,036 | 1,037 | -0.96% | 44,300 | 71億9066万 | +2.27% | 6.54 | 1.05 |
| 12/13 | 1,018 | 1,055 | 1,016 | 1,047 | +2.35% | 52,000 | 72億6000万 | +3.46% | 6.6 | 1.06 |
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 | |
| 2016年 8月期 | 574 9/8 | 368 2/12 | 2,191,400 9/8 | 34億2448万 | 22億8848万 | 25億9629万 8/31 |
| 2017年 8月期 | 518 3/13 | 376 11/9 | 229,400 3/13 | 32億4200万 | 23億4748万 | 30億1097万 8/31 |
| 2018年 8月期 | 788 1/23 | 415 10/13 | 9,046,500 12/20 | 50億6896万 | 26億3064万 | 31億1431万 8/31 |
| 2019年 8月期 | 535 6/28 | 321 12/25 | 1,301,900 6/26 | 35億1575万 | 20億7028万 | 23億6547万 8/30 |
| 2020年 8月期 | 570 1/7 | 210 3/13 | 1,846,900 12/24 | 37億4940万 | 13億8144万 | 27億8112万 8/31 |
| 2021年 8月期 | 677 4/2 | 400 9/4 | 1,109,100 10/6 | 44億9792万 | 26億3184万 | 34億8172万 8/31 |
| 2022年 8月期 | 592 9/14 | 399 3/8 | 300,900 9/13 | 39億3680万 | 26億8207万 | 31億6677万 8/31 |
| 2023年 8月期 | 800 8/28 | 433 10/3 | 485,600 8/30 | 54億8248万 | 29億1629万 | 43億8791万 8/31 |
| 2024年 8月期 | 1,187 4/10 4/9 | 569 10/4 | 987,000 10/17 | 82億3077万 | 39億163万 | 50億5693万 8/30 |
| 最新 | 875 2025/5/16 | 35,200 | 60億8475万 | |||