時価総額
- 2018年9月28日
- 65億3666万
- 2019年9月30日
- 73億3273万
- 2020年9月30日
- 72億5757万
- 2021年9月30日
- 61億206万
- 2022年9月30日
- 47億1956万
- 2023年9月29日
- 52億1929万
- 2024年9月30日
- 48億7180万
- 2025年9月30日
- 50億4871万
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 | 583 | 588 | 583 | 585 | +0.34% | 13,300 | 62億7950万 | +0.17% | 27.1 | 1.84 |
| 03/05 | 589 | 590 | 582 | 583 | 0% | 26,900 | 62億5803万 | -0.17% | 27 | 1.84 |
| 03/04 | 587 | 590 | 581 | 583 | -0.85% | 25,600 | 62億5803万 | 0% | 27 | 1.84 |
| 03/03 | 589 | 591 | 588 | 588 | -0.17% | 17,900 | 63億1170万 | +0.86% | 27.24 | 1.85 |
| 03/02 | 591 | 591 | 585 | 589 | -0.51% | 36,100 | 63億2244万 | +1.03% | 27.28 | 1.86 |
| 02/27 | 589 | 593 | 583 | 592 | 0% | 43,400 | 63億5464万 | +1.72% | 27.42 | 1.87 |
| 02/26 | 593 | 597 | 590 | 592 | -0.34% | 61,600 | 63億5464万 | +1.72% | 27.42 | 1.87 |
| 02/25 | 598 | 598 | 593 | 594 | -0.34% | 18,800 | 63億7611万 | +2.24% | 27.51 | 1.87 |
| 02/24 | 594 | 596 | 592 | 596 | +0.85% | 20,100 | 63億9758万 | +2.58% | 27.61 | 1.88 |
| 02/20 | 590 | 592 | 587 | 591 | +0.51% | 10,100 | 63億4391万 | +1.9% | 27.37 | 1.86 |
| 02/19 | 590 | 590 | 587 | 588 | -0.34% | 7,300 | 63億1170万 | +1.55% | 27.24 | 1.85 |
| 02/18 | 584 | 590 | 582 | 590 | +1.03% | 14,700 | 63億3317万 | +2.08% | 27.33 | 1.86 |
| 02/17 | 585 | 585 | 578 | 584 | +0.52% | 9,900 | 62億6877万 | +1.21% | 27.05 | 1.84 |
| 02/16 | 585 | 585 | 581 | 581 | 0% | 4,900 | 62億3657万 | +0.87% | 26.91 | 1.83 |
| 02/13 | 585 | 585 | 577 | 581 | -0.34% | 11,300 | 62億3657万 | +0.87% | 26.91 | 1.83 |
| 02/12 | 586 | 588 | 577 | 583 | -0.51% | 24,600 | 62億5803万 | +1.39% | 27 | 1.84 |
| 02/10 | 587 | 589 | 583 | 586 | +0.34% | 17,500 | 62億9024万 | +2.09% | 27.14 | 1.85 |
| 02/09 | 585 | 585 | 580 | 584 | +0.17% | 10,200 | 62億6877万 | +1.92% | 27.05 | 1.84 |
| 02/06 | 580 | 583 | 580 | 583 | +0.34% | 7,100 | 62億5803万 | +1.92% | 27 | 1.84 |
| 02/05 | 578 | 581 | 577 | 581 | +0.69% | 6,400 | 62億3657万 | +1.75% | 26.91 | 1.83 |
| 02/04 | 578 | 578 | 576 | 577 | +0.35% | 3,200 | 61億9363万 | +1.23% | 26.73 | 1.82 |
| 02/03 | 574 | 575 | 571 | 575 | +0.88% | 4,100 | 61億7216万 | +1.05% | 26.63 | 1.81 |
| 02/02 | 567 | 573 | 567 | 570 | +0.53% | 5,700 | 61億1849万 | +0.35% | 26.4 | 1.8 |
| 01/30 | 572 | 572 | 560 | 567 | -1.22% | 25,800 | 60億8629万 | -0.18% | 26.26 | 1.79 |
| 01/29 | 575 | 575 | 572 | 574 | -0.35% | 7,600 | 61億6143万 | +1.23% | 26.59 | 1.81 |
| 01/28 | 581 | 581 | 576 | 576 | -0.17% | 3,800 | 61億8289万 | +1.77% | 26.68 | 1.81 |
| 01/27 | 580 | 583 | 577 | 577 | -0.52% | 5,300 | 61億9363万 | +1.94% | 26.73 | 1.82 |
| 01/26 | 583 | 584 | 576 | 580 | -0.34% | 14,200 | 62億2583万 | +2.65% | 26.86 | 1.83 |
| 01/23 | 583 | 583 | 578 | 582 | +0.69% | 9,200 | 62億4730万 | +3.19% | 26.96 | 1.83 |
| 01/22 | 579 | 590 | 576 | 578 | 0% | 31,100 | 62億436万 | +2.66% | 26.77 | 1.82 |
| 01/21 | 578 | 578 | 576 | 578 | +0.17% | 6,000 | 62億436万 | +2.85% | 26.77 | 1.82 |
| 01/20 | 578 | 578 | 575 | 577 | +0.35% | 6,900 | 61億9363万 | +3.04% | 26.73 | 1.82 |
| 01/19 | 575 | 576 | 572 | 575 | +0.52% | 6,900 | 61億7216万 | +2.86% | 26.63 | 1.81 |
| 01/16 | 570 | 572 | 569 | 572 | +0.53% | 8,200 | 61億3996万 | +2.33% | 26.49 | 1.8 |
| 01/15 | 567 | 570 | 567 | 569 | +0.35% | 6,200 | 61億775万 | +1.97% | 26.36 | 1.79 |
| 01/14 | 569 | 570 | 567 | 567 | -0.35% | 8,300 | 60億8629万 | +1.8% | 26.26 | 1.79 |
| 01/13 | 566 | 569 | 566 | 569 | +0.53% | 7,700 | 61億775万 | +2.15% | 26.36 | 1.79 |
| 01/09 | 567 | 568 | 566 | 566 | -0.18% | 6,300 | 60億7555万 | +1.62% | 26.22 | 1.78 |
| 01/08 | 563 | 567 | 563 | 567 | +0.89% | 4,000 | 60億8629万 | +1.98% | 26.26 | 1.79 |
| 01/07 | 565 | 565 | 562 | 562 | -0.53% | 8,100 | 60億3262万 | +1.08% | 26.03 | 1.77 |
| 01/06 | 564 | 565 | 560 | 565 | +0.36% | 8,000 | 60億6482万 | +1.62% | 26.17 | 1.78 |
| 01/05 | 562 | 563 | 561 | 563 | +0.36% | 9,400 | 60億4335万 | +1.44% | 26.08 | 1.77 |
| 2025 | ||||||||||
| 12/30 | 559 | 561 | 557 | 561 | +0.72% | 8,800 | 60億2188万 | +1.08% | 25.98 | 1.77 |
| 12/29 | 553 | 557 | 553 | 557 | +0.91% | 7,900 | 59億7894万 | +0.36% | 25.8 | 1.75 |
| 12/26 | 554 | 556 | 552 | 552 | -0.18% | 9,600 | 59億2527万 | -0.36% | 25.57 | 1.74 |
| 12/25 | 557 | 557 | 553 | 553 | -0.18% | 12,100 | 59億3601万 | -0.18% | 25.61 | 1.74 |
| 12/24 | 553 | 555 | 551 | 554 | +0.36% | 10,100 | 59億4674万 | 0% | 25.66 | 1.75 |
| 12/23 | 552 | 556 | 552 | 552 | 0% | 8,900 | 59億2527万 | -0.36% | 25.57 | 1.74 |
| 12/22 | 556 | 557 | 548 | 552 | -0.72% | 17,400 | 59億2527万 | -0.36% | 25.57 | 1.74 |
| 12/19 | 556 | 556 | 555 | 556 | -0.18% | 5,400 | 59億6821万 | +0.36% | 25.75 | 1.75 |
| 12/18 | 555 | 557 | 553 | 557 | +0.36% | 5,300 | 59億7894万 | +0.54% | 25.8 | 1.75 |
| 12/17 | 556 | 556 | 553 | 555 | +0.18% | 7,700 | 59億5748万 | +0.36% | 25.71 | 1.75 |
| 12/16 | 554 | 554 | 552 | 554 | +0.18% | 3,500 | 59億4674万 | +0.18% | 25.66 | 1.75 |
| 12/15 | 553 | 555 | 553 | 553 | +0.18% | 4,100 | 59億3601万 | +0.18% | 25.61 | 1.74 |
| 12/12 | 552 | 554 | 552 | 552 | +0.18% | 2,700 | 59億2527万 | 0% | 25.57 | 1.74 |
| 12/11 | 556 | 556 | 551 | 551 | -0.36% | 6,500 | 59億1454万 | 0% | 25.52 | 1.74 |
| 12/10 | 556 | 557 | 553 | 553 | -0.36% | 4,200 | 59億3601万 | +0.36% | 25.61 | 1.74 |
| 12/09 | 554 | 555 | 553 | 555 | -0.18% | 3,200 | 59億5748万 | +0.73% | 25.71 | 1.75 |
| 12/08 | 553 | 557 | 553 | 556 | +0.54% | 3,400 | 59億6821万 | +1.09% | 25.75 | 1.75 |
| 12/05 | 560 | 560 | 553 | 553 | -1.07% | 6,700 | 59億3601万 | +0.73% | 25.61 | 1.74 |
| 12/04 | 560 | 561 | 559 | 559 | 0% | 3,800 | 60億41万 | +1.82% | 25.89 | 1.76 |
| 12/03 | 560 | 560 | 557 | 559 | 0% | 4,900 | 60億41万 | +2.01% | 25.89 | 1.76 |
| 12/02 | 558 | 560 | 554 | 559 | +0.36% | 6,000 | 60億41万 | +2.01% | 25.89 | 1.76 |
| 12/01 | 555 | 562 | 554 | 557 | +0.36% | 14,400 | 59億7894万 | +1.83% | 25.8 | 1.75 |
| 11/28 | 552 | 557 | 552 | 555 | +0.54% | 6,500 | 59億5748万 | +1.65% | 25.71 | 1.75 |
| 11/27 | 555 | 555 | 551 | 552 | -0.54% | 5,200 | 59億2527万 | +1.1% | 25.57 | 1.74 |
| 11/26 | 555 | 555 | 551 | 555 | +0.36% | 6,200 | 59億5748万 | +1.83% | 25.71 | 1.75 |
| 11/25 | 554 | 554 | 552 | 553 | 0% | 7,000 | 59億3601万 | +1.47% | 25.61 | 1.74 |
| 11/21 | 552 | 553 | 550 | 553 | +0.18% | 4,200 | 59億3601万 | +1.65% | 25.61 | 1.74 |
| 11/20 | 554 | 554 | 550 | 552 | +0.18% | 3,800 | 59億2527万 | +1.47% | 25.57 | 1.74 |
| 11/19 | 548 | 551 | 547 | 551 | +0.36% | 3,400 | 59億1454万 | +1.47% | 25.52 | 1.74 |
| 11/18 | 550 | 550 | 549 | 549 | 0% | 3,600 | 58億9307万 | +1.1% | 25.43 | 1.73 |
| 11/17 | 550 | 550 | 546 | 549 | 0% | 5,800 | 58億9307万 | +1.29% | 25.43 | 1.73 |
| 11/14 | 549 | 550 | 546 | 549 | -0.18% | 4,600 | 58億9307万 | +1.29% | 25.43 | 1.73 |
| 11/13 | 548 | 555 | 548 | 550 | +0.55% | 18,900 | 59億381万 | +1.48% | 25.48 | 1.73 |
| 11/12 | 543 | 547 | 541 | 547 | +0.55% | 6,500 | 58億7160万 | +1.11% | 25.34 | 1.72 |
| 11/11 | 541 | 544 | 540 | 544 | +0.55% | 7,500 | 58億3940万 | +0.55% | 25.2 | 1.71 |
| 11/10 | 542 | 542 | 541 | 541 | 0% | 1,900 | 58億720万 | 0% | 25.06 | 1.7 |
| 11/07 | 541 | 543 | 540 | 541 | -0.37% | 3,600 | 58億720万 | 0% | 25.06 | 1.7 |
| 11/06 | 540 | 543 | 540 | 543 | +0.56% | 3,900 | 58億2867万 | +0.37% | 25.15 | 1.71 |
| 11/05 | 541 | 542 | 540 | 540 | -0.37% | 5,700 | 57億9646万 | -0.18% | 25.01 | 1.7 |
| 11/04 | 543 | 543 | 541 | 542 | +0.18% | 5,600 | 58億1793万 | +0.18% | 25.1 | 1.71 |
| 10/31 | 546 | 546 | 541 | 541 | -0.37% | 5,300 | 58億720万 | 0% | 25.06 | 1.7 |
| 10/30 | 545 | 545 | 541 | 543 | 0% | 4,100 | 58億2867万 | +0.37% | 25.15 | 1.71 |
| 10/29 | 545 | 545 | 542 | 543 | 0% | 3,500 | 58億2867万 | +0.37% | 25.15 | 1.71 |
| 10/28 | 542 | 543 | 542 | 543 | +0.56% | 1,900 | 58億2867万 | +0.18% | 25.15 | 1.71 |
| 10/27 | 545 | 545 | 540 | 540 | -0.55% | 7,200 | 57億9646万 | -0.37% | 25.01 | 1.7 |
| 10/24 | 545 | 545 | 541 | 543 | 0% | 8,100 | 58億2867万 | +0.18% | 25.15 | 1.71 |
| 10/23 | 541 | 543 | 540 | 543 | +0.56% | 4,200 | 58億2867万 | 0% | 25.15 | 1.71 |
| 10/22 | 541 | 542 | 540 | 540 | 0% | 4,000 | 57億9646万 | -0.55% | 25.01 | 1.7 |
| 10/21 | 541 | 542 | 540 | 540 | -0.18% | 3,500 | 57億9646万 | -0.74% | 25.01 | 1.7 |
| 10/20 | 539 | 541 | 538 | 541 | +0.56% | 4,200 | 58億720万 | -0.55% | 25.06 | 1.7 |
| 10/17 | 543 | 543 | 538 | 538 | -0.74% | 3,700 | 57億7499万 | -1.28% | 24.92 | 1.69 |
| 10/16 | 541 | 542 | 539 | 542 | +0.74% | 6,100 | 58億1793万 | -0.73% | 25.1 | 1.71 |
| 10/15 | 539 | 541 | 537 | 538 | +0.37% | 4,300 | 57億7499万 | -1.47% | 24.92 | 1.69 |
| 10/14 | 538 | 538 | 536 | 536 | -0.56% | 8,100 | 57億5353万 | -2.01% | 24.83 | 1.69 |
| 10/10 | 541 | 542 | 539 | 539 | -0.37% | 4,700 | 57億8573万 | -1.64% | 24.97 | 1.7 |
| 10/09 | 541 | 541 | 540 | 541 | 0% | 3,300 | 58億720万 | -1.46% | 25.06 | 1.7 |
| 10/08 | 543 | 543 | 540 | 541 | -0.37% | 4,600 | 58億720万 | -1.64% | 25.06 | 1.7 |
| 10/07 | 541 | 544 | 541 | 543 | +0.18% | 6,000 | 58億2867万 | -1.45% | 25.15 | 1.71 |
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 | |
| 2018年 9月期 | 925 1,850 7/5 | 615 1,229 8/29 | 4,182,400 2,091,200 7/5 | 92億5037万 | 61億6982万 | 65億3666万 9/28 |
| 2019年 9月期 | 894 1,788 8/19 | 398 795 10/30 | 1,066,200 533,100 3/5 | 92億1159万 | 39億9741万 | 73億3273万 9/30 |
| 2020年 9月期 | 1,020 1/15 | 322 3/19 | 804,500 9/28 | 105億5883万 | 33億3327万 | 72億5757万 9/30 |
| 2021年 9月期 | 719 10/6 10/5 | 490 12/23 | 240,100 10/29 | 74億4869万 | 52億5387万 | 61億206万 9/30 |
| 2022年 9月期 | 630 8/15 | 472 1/20 | 252,400 11/25 | 67億6254万 | 50億6182万 | 47億1956万 9/30 |
| 2023年 9月期 | 649 9/5 9/4 | 485 11/15 11/14 | 344,900 9/27 | 69億6649万 | 52億608万 | 52億1929万 9/29 |
| 2024年 9月期 | 649 7/4 7/2 | 511 8/5 | 193,600 9/24 | 69億6649万 | 54億8517万 | 48億7180万 9/30 |
| 2025年 9月期 | 595 3/25 | 500 4/7 | 340,300 4/21 | 63億8684万 | 53億6710万 | 50億4871万 9/30 |
| 最新 | 585 2026/3/6 | 13,300 | 62億7950万 | |||
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。
