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 | 105 | 107 | 100 | 100 | -2.91% | 167,449 | - | -2.91% | - | - |
| 03/05 | 98 | 106 | 98 | 103 | -6.36% | 151,992 | - | 0% | - | - |
| 03/04 | 104 | 111 | 102 | 110 | +8.91% | 153,091 | - | +5.77% | - | - |
| 03/03 | 95 | 101 | 95 | 101 | +6.32% | 33,215 | - | -2.88% | - | - |
| 03/02 | 98 | 98 | 91 | 95 | +3.26% | 30,128 | - | -8.65% | - | - |
| 02/27 | 96 | 96 | 92 | 92 | -4.17% | 34,184 | - | -12.38% | - | - |
| 02/26 | 96 | 96 | 93 | 96 | 0% | 29,503 | - | -9.43% | - | - |
| 02/25 | 97 | 98 | 95 | 96 | -3.03% | 12,197 | - | -9.43% | - | - |
| 02/24 | 99 | 99 | 97 | 99 | 0% | 6,426 | - | -7.48% | - | - |
| 02/20 | 98 | 99 | 97 | 99 | +2.06% | 31,447 | - | -7.48% | - | - |
| 02/19 | 98 | 98 | 96 | 97 | -2.02% | 4,381 | - | -10.19% | - | - |
| 02/18 | 100 | 100 | 98 | 99 | -2.94% | 6,199 | - | -8.33% | - | - |
| 02/17 | 99 | 102 | 99 | 102 | +2% | 20,078 | - | -6.42% | - | - |
| 02/16 | 99 | 100 | 98 | 100 | +1.01% | 9,709 | - | -9.09% | - | - |
| 02/13 | 99 | 99 | 97 | 99 | +2.06% | 36,625 | - | -10% | - | - |
| 02/12 | 96 | 98 | 95 | 97 | -1.02% | 34,181 | - | -12.61% | - | - |
| 02/10 | 101 | 101 | 96 | 98 | -4.85% | 56,270 | - | -12.5% | - | - |
| 02/09 | 106 | 106 | 99 | 103 | -3.74% | 19,632 | - | -8.85% | - | - |
| 02/06 | 111 | 112 | 106 | 107 | -3.6% | 14,780 | - | -6.14% | - | - |
| 02/05 | 109 | 111 | 106 | 111 | +1.83% | 8,822 | - | -3.48% | - | - |
| 02/04 | 111 | 111 | 109 | 109 | -1.8% | 1,082 | - | -5.22% | - | - |
| 02/03 | 114 | 114 | 109 | 111 | -4.31% | 12,315 | - | -4.31% | - | - |
| 02/02 | 114 | 116 | 111 | 116 | +0.87% | 5,567 | - | 0% | - | - |
| 01/30 | 117 | 117 | 114 | 115 | -0.86% | 2,576 | - | -1.71% | - | - |
| 01/29 | 115 | 118 | 115 | 116 | +0.87% | 5,046 | - | -0.85% | - | - |
| 01/28 | 116 | 116 | 115 | 115 | 0% | 2,756 | - | -2.54% | - | - |
| 01/27 | 114 | 116 | 114 | 115 | +0.88% | 5,507 | - | -2.54% | - | - |
| 01/26 | 112 | 116 | 112 | 114 | +2.7% | 16,668 | - | -4.2% | - | - |
| 01/23 | 110 | 111 | 108 | 111 | +0.91% | 7,118 | - | -6.72% | - | - |
| 01/22 | 111 | 111 | 109 | 110 | -1.79% | 9,619 | - | -8.33% | - | - |
| 01/21 | 112 | 113 | 111 | 112 | +1.82% | 63,553 | - | -7.44% | - | - |
| 01/20 | 110 | 112 | 110 | 110 | 0% | 21,623 | - | -9.09% | - | - |
| 01/19 | 110 | 112 | 109 | 110 | 0% | 18,039 | - | -9.84% | - | - |
| 01/16 | 110 | 111 | 109 | 110 | 0% | 8,911 | - | -10.57% | - | - |
| 01/15 | 113 | 113 | 108 | 110 | -1.79% | 28,280 | - | -10.57% | - | - |
| 01/14 | 115 | 134 | 109 | 112 | -0.88% | 102,093 | - | -9.68% | - | - |
| 01/13 | 114 | 114 | 111 | 113 | -3.42% | 22,325 | - | -9.6% | - | - |
| 01/09 | 119 | 120 | 117 | 117 | -2.5% | 197,082 | - | -7.14% | - | - |
| 01/08 | 119 | 120 | 118 | 120 | +1.69% | 2,700 | - | -4.76% | - | - |
| 01/07 | 118 | 119 | 117 | 118 | 0% | 9,501 | - | -7.09% | - | - |
| 01/06 | 119 | 119 | 116 | 118 | -2.48% | 51,587 | - | -7.09% | - | - |
| 01/05 | 123 | 123 | 120 | 121 | -3.97% | 10,374 | - | -5.47% | - | - |
| 2025 | ||||||||||
| 12/30 | 125 | 126 | 124 | 126 | +0.8% | 4,052 | - | -1.56% | - | - |
| 12/29 | 126 | 126 | 124 | 125 | 0% | 18,346 | - | -2.34% | - | - |
| 12/26 | 125 | 126 | 124 | 125 | -0.79% | 8,250 | - | -3.1% | - | - |
| 12/25 | 126 | 127 | 125 | 126 | -0.79% | 4,181 | - | -2.33% | - | - |
| 12/24 | 124 | 127 | 124 | 127 | +1.6% | 4,902 | - | -2.31% | - | - |
| 12/23 | 127 | 127 | 125 | 125 | -1.57% | 723 | - | -3.85% | - | - |
| 12/22 | 125 | 127 | 125 | 127 | -0.78% | 4,526 | - | -3.05% | - | - |
| 12/19 | 127 | 129 | 127 | 128 | -0.78% | 2,885 | - | -2.29% | - | - |
| 12/18 | 129 | 131 | 129 | 129 | 0% | 8,989 | - | -1.53% | - | - |
| 12/17 | 128 | 131 | 128 | 129 | +1.57% | 12,625 | - | -1.53% | - | - |
| 12/16 | 125 | 128 | 125 | 127 | +1.6% | 13,420 | - | -3.05% | - | - |
| 12/15 | 125 | 126 | 124 | 125 | 0% | 2,149 | - | -5.3% | - | - |
| 12/12 | 126 | 127 | 123 | 125 | -2.34% | 13,087 | - | -5.3% | - | - |
| 12/11 | 127 | 129 | 126 | 128 | 0% | 11,987 | - | -3.76% | - | - |
| 12/10 | 128 | 128 | 126 | 128 | 0% | 4,629 | - | -3.76% | - | - |
| 12/09 | 128 | 129 | 127 | 128 | 0% | 4,006 | - | -3.76% | - | - |
| 12/08 | 129 | 130 | 128 | 128 | -0.78% | 1,131 | - | -3.76% | - | - |
| 12/05 | 129 | 131 | 129 | 129 | +0.78% | 1,526 | - | -3.73% | - | - |
| 12/04 | 132 | 132 | 128 | 128 | -3.03% | 14,478 | - | -4.48% | - | - |
| 12/03 | 132 | 133 | 131 | 132 | 0% | 3,655 | - | -1.49% | - | - |
| 12/02 | 132 | 133 | 131 | 132 | 0% | 10,796 | - | -2.22% | - | - |
| 12/01 | 129 | 133 | 129 | 132 | +2.33% | 3,912 | - | -2.22% | - | - |
| 11/28 | 130 | 131 | 129 | 129 | -1.53% | 5,084 | - | -4.44% | - | - |
| 11/27 | 131 | 131 | 129 | 131 | -0.76% | 13,098 | - | -3.68% | - | - |
| 11/26 | 133 | 134 | 131 | 132 | -2.94% | 10,950 | - | -2.94% | - | - |
| 11/25 | 134 | 137 | 134 | 136 | -0.73% | 2,713 | - | -0.73% | - | - |
| 11/21 | 138 | 139 | 135 | 137 | +1.48% | 9,610 | - | 0% | - | - |
| 11/20 | 133 | 135 | 133 | 135 | -2.88% | 7,471 | - | -1.46% | - | - |
| 11/19 | 138 | 141 | 138 | 139 | +0.72% | 163,425 | - | +0.72% | - | - |
| 11/18 | 134 | 140 | 133 | 138 | +4.55% | 22,812 | - | 0% | - | - |
| 11/17 | 133 | 134 | 132 | 132 | 0% | 7,251 | - | -5.04% | - | - |
| 11/14 | 134 | 135 | 131 | 132 | +0.76% | 3,702 | - | -5.04% | - | - |
| 11/13 | 132 | 132 | 129 | 131 | -1.5% | 13,910 | - | -6.43% | - | - |
| 11/12 | 135 | 135 | 131 | 133 | -1.48% | 10,195 | - | -5% | - | - |
| 11/11 | 134 | 136 | 133 | 135 | 0% | 6,260 | - | -4.26% | - | - |
| 11/10 | 134 | 137 | 134 | 135 | -1.46% | 4,245 | - | -4.26% | - | - |
| 11/07 | 138 | 139 | 136 | 137 | +0.74% | 12,536 | - | -3.52% | - | - |
| 11/06 | 137 | 137 | 134 | 136 | -1.45% | 8,760 | - | -4.9% | - | - |
| 11/05 | 137 | 144 | 136 | 138 | +2.99% | 55,423 | - | -4.17% | - | - |
| 11/04 | 134 | 135 | 132 | 134 | +0.75% | 12,415 | - | -7.59% | - | - |
| 10/31 | 135 | 136 | 133 | 133 | -2.92% | 16,159 | - | -8.28% | - | - |
| 10/30 | 137 | 137 | 135 | 137 | 0% | 10,097 | - | -6.16% | - | - |
| 10/29 | 137 | 138 | 136 | 137 | -0.72% | 19,602 | - | -6.8% | - | - |
| 10/28 | 136 | 138 | 135 | 138 | +1.47% | 16,752 | - | -6.76% | - | - |
| 10/27 | 137 | 137 | 134 | 136 | -2.16% | 14,309 | - | -8.11% | - | - |
| 10/24 | 140 | 141 | 138 | 139 | -2.11% | 27,497 | - | -6.71% | - | - |
| 10/23 | 141 | 143 | 139 | 142 | +1.43% | 27,711 | - | -5.33% | - | - |
| 10/22 | 142 | 143 | 139 | 140 | -1.41% | 58,220 | - | -6.67% | - | - |
| 10/21 | 140 | 142 | 139 | 142 | 0% | 53,845 | - | -5.96% | - | - |
| 10/20 | 145 | 145 | 142 | 142 | -4.7% | 11,766 | - | -5.96% | - | - |
| 10/17 | 149 | 150 | 146 | 149 | +2.05% | 17,787 | - | -1.97% | - | - |
| 10/16 | 145 | 147 | 144 | 146 | -0.68% | 66,072 | - | -3.95% | - | - |
| 10/15 | 150 | 151 | 147 | 147 | -3.92% | 228,241 | - | -3.92% | - | - |
| 10/14 | 151 | 154 | 147 | 153 | +4.79% | 123,199 | - | -0.65% | - | - |
| 10/10 | 141 | 149 | 141 | 146 | +3.55% | 25,469 | - | -5.19% | - | - |
| 10/09 | 143 | 143 | 140 | 141 | -1.4% | 18,046 | - | -9.03% | - | - |
| 10/08 | 144 | 144 | 141 | 143 | -1.38% | 9,643 | - | -8.33% | - | - |
| 10/07 | 143 | 145 | 141 | 145 | +0.69% | 14,446 | - | -7.64% | - | - |
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 | |
| 2016年 4月期 | 5,840 2/12 | 3,485 11/19 | 76,115 8/26 | ||
| 2017年 4月期 | 5,070 6/24 | 2,647 3/16 | 18,231 5/2 | ||
| 2018年 4月期 | 2,745 5/1 | 1,650 1/26 | 45,380 2/6 | ||
| 2019年 4月期 | 2,745 12/25 | 1,667 10/2 | 35,383 12/25 | ||
| 2020年 4月期 | 3,150 3/17 | 1,483 2/6 | 206,831 3/10 | ||
| 2021年 4月期 | 1,940 5/7 | 834 4/5 | 33,706 3/16 | ||
| 2022年 4月期 | 963 5/13 | 712 9/14 | 46,374 3/29 | ||
| 2023年 4月期 | 855 6/20 | 576 3/9 | 44,566 5/12 | ||
| 2024年 4月期 | 586 5/9 | 279 3/29 | 74,017 3/12 | ||
| 2025年 4月期 | 404 8/5 | 214 3/31 | 440,493 8/5 | ||
| 最新 | 100 2026/3/6 | 167,449 | |||
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。
