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 | 37,400 | 38,210 | 36,750 | 38,120 | +2.2% | 175,383 | - | -6.64% | - | - |
| 03/05 | 38,570 | 38,840 | 36,820 | 37,300 | -2.41% | 236,836 | - | -10.42% | - | - |
| 03/04 | 38,090 | 39,370 | 37,500 | 38,220 | -3.22% | 319,070 | - | -9.71% | - | - |
| 03/03 | 41,810 | 42,570 | 39,000 | 39,490 | -9.88% | 495,663 | - | -8.32% | - | - |
| 03/02 | 44,050 | 44,290 | 41,950 | 43,820 | +6.33% | 457,569 | - | +0.67% | - | - |
| 02/27 | 40,430 | 41,380 | 40,250 | 41,210 | +0.54% | 220,453 | - | -5.64% | - | - |
| 02/26 | 40,650 | 41,680 | 40,460 | 40,990 | -1.09% | 289,265 | - | -6.69% | - | - |
| 02/25 | 40,120 | 41,750 | 39,660 | 41,440 | +2.65% | 361,623 | - | -6.07% | - | - |
| 02/24 | 40,500 | 40,630 | 38,500 | 40,370 | +11.21% | 462,582 | - | -8.74% | - | - |
| 02/20 | 35,800 | 36,300 | 35,440 | 36,300 | +1.57% | 262,947 | - | -18.13% | - | - |
| 02/19 | 35,000 | 35,870 | 34,650 | 35,740 | +4.69% | 278,852 | - | -19.83% | - | - |
| 02/18 | 32,510 | 34,270 | 32,500 | 34,140 | +2.83% | 272,142 | - | -23.91% | - | - |
| 02/17 | 34,280 | 34,370 | 32,900 | 33,200 | -2.92% | 273,805 | - | -26.39% | - | - |
| 02/16 | 34,450 | 34,820 | 33,710 | 34,200 | -0.55% | 244,893 | - | -24.35% | - | - |
| 02/13 | 34,700 | 35,150 | 33,810 | 34,390 | -9.62% | 476,264 | - | -23.97% | - | - |
| 02/12 | 38,150 | 38,240 | 37,080 | 38,050 | +1.2% | 257,852 | - | -16.02% | - | - |
| 02/10 | 39,410 | 39,780 | 37,210 | 37,600 | -3.07% | 492,962 | - | -16.9% | - | - |
| 02/09 | 40,150 | 40,420 | 38,790 | 38,790 | +7.15% | 517,302 | - | -14.1% | - | - |
| 02/06 | 34,680 | 37,340 | 34,680 | 36,200 | -13.15% | 1,212,892 | - | -19.67% | - | - |
| 02/05 | 49,040 | 49,430 | 40,630 | 41,680 | -12.49% | 1,453,219 | - | -7.65% | - | - |
| 02/04 | 46,500 | 49,680 | 46,080 | 47,630 | +5.19% | 1,089,882 | - | +6.09% | - | - |
| 02/03 | 43,860 | 46,800 | 43,020 | 45,280 | -3.25% | 1,402,128 | - | +2.08% | - | - |
| 02/02 | 46,800 | 46,800 | 46,800 | 46,800 | -17.61% | 38,522 | - | +6.6% | - | - |
| 01/30 | 62,560 | 65,000 | 52,990 | 56,800 | -9.81% | 2,339,302 | - | +31.07% | - | - |
| 01/29 | 61,740 | 63,370 | 60,000 | 62,980 | +8.03% | 894,695 | - | +48.61% | - | - |
| 01/28 | 56,000 | 58,530 | 55,670 | 58,300 | +6.82% | 889,043 | - | +41.89% | - | - |
| 01/27 | 55,400 | 57,830 | 52,000 | 54,580 | -3.99% | 1,779,421 | - | +36.52% | - | - |
| 01/26 | 54,970 | 57,000 | 54,000 | 56,850 | +11.78% | 996,662 | - | +45.75% | - | - |
| 01/23 | 48,500 | 51,070 | 48,270 | 50,860 | +7.16% | 621,582 | - | +34.28% | - | - |
| 01/22 | 46,000 | 47,630 | 45,610 | 47,460 | -0.36% | 428,583 | - | +28.27% | - | - |
| 01/21 | 46,140 | 48,330 | 45,860 | 47,630 | +4.27% | 720,870 | - | +31.3% | - | - |
| 01/20 | 44,840 | 45,680 | 44,450 | 45,680 | +3.05% | 489,873 | - | +28.65% | - | - |
| 01/19 | 44,380 | 44,880 | 43,660 | 44,330 | +3.09% | 418,563 | - | +27.4% | - | - |
| 01/16 | 43,370 | 43,420 | 42,350 | 43,000 | +1.73% | 361,630 | - | +26.18% | - | - |
| 01/15 | 44,470 | 44,750 | 40,750 | 42,270 | -1.7% | 884,151 | - | +26.47% | - | - |
| 01/14 | 41,670 | 43,780 | 41,540 | 43,000 | +7.66% | 684,594 | - | +31.13% | - | - |
| 01/13 | 39,400 | 40,120 | 38,640 | 39,940 | +11.38% | 522,666 | - | +24.39% | - | - |
| 01/09 | 35,340 | 35,870 | 34,690 | 35,860 | +2.84% | 248,238 | - | +13.56% | - | - |
| 01/08 | 36,140 | 36,390 | 34,590 | 34,870 | -3.7% | 310,275 | - | +11.8% | - | - |
| 01/07 | 38,100 | 38,140 | 36,020 | 36,210 | -0.85% | 348,734 | - | +17.43% | - | - |
| 01/06 | 35,800 | 36,700 | 35,350 | 36,520 | +3.25% | 275,239 | - | +20.21% | - | - |
| 01/05 | 35,900 | 36,680 | 35,170 | 35,370 | -3.23% | 467,533 | - | +18.34% | - | - |
| 2025 | ||||||||||
| 12/30 | 34,920 | 36,890 | 34,120 | 36,550 | -3.56% | 714,046 | - | +24.25% | - | - |
| 12/29 | 39,210 | 39,700 | 35,820 | 37,900 | +6.19% | 1,047,477 | - | +31.19% | - | - |
| 12/26 | 34,630 | 35,800 | 34,550 | 35,690 | +4.36% | 381,717 | - | +26.23% | - | - |
| 12/25 | 34,000 | 34,240 | 33,500 | 34,200 | +0.97% | 129,586 | - | +23.08% | - | - |
| 12/24 | 33,900 | 34,400 | 33,570 | 33,870 | +3.8% | 310,325 | - | +23.84% | - | - |
| 12/23 | 33,190 | 33,480 | 32,510 | 32,630 | -1% | 291,721 | - | +21.35% | - | - |
| 12/22 | 31,700 | 33,300 | 31,670 | 32,960 | +7.4% | 361,953 | - | +24.38% | - | - |
| 12/19 | 30,230 | 30,700 | 29,895 | 30,690 | +0.33% | 179,711 | - | +17.4% | - | - |
| 12/18 | 30,600 | 30,720 | 30,010 | 30,590 | +1.29% | 229,319 | - | +18.09% | - | - |
| 12/17 | 28,985 | 30,490 | 28,720 | 30,200 | +5.58% | 251,520 | - | +17.89% | - | - |
| 12/16 | 29,270 | 29,280 | 28,210 | 28,605 | -1.33% | 236,646 | - | +12.89% | - | - |
| 12/15 | 28,845 | 29,300 | 28,610 | 28,990 | -1.13% | 307,118 | - | +15.51% | - | - |
| 12/12 | 29,020 | 29,330 | 28,905 | 29,320 | +3.13% | 220,333 | - | +18.17% | - | - |
| 12/11 | 28,055 | 28,750 | 28,000 | 28,430 | +1.86% | 210,924 | - | +15.99% | - | - |
| 12/10 | 27,670 | 27,940 | 27,625 | 27,910 | +5.72% | 148,317 | - | +15.17% | - | - |
| 12/09 | 26,495 | 26,605 | 26,080 | 26,400 | -0.66% | 78,169 | - | +10.13% | - | - |
| 12/08 | 26,485 | 26,685 | 26,255 | 26,575 | +0.34% | 81,223 | - | +11.63% | - | - |
| 12/05 | 25,805 | 26,535 | 25,655 | 26,485 | +2.06% | 93,262 | - | +12.23% | - | - |
| 12/04 | 26,820 | 26,820 | 25,950 | 25,950 | -2.81% | 136,965 | - | +10.99% | - | - |
| 12/03 | 26,830 | 27,000 | 26,300 | 26,700 | +2.16% | 135,714 | - | +15.31% | - | - |
| 12/02 | 26,380 | 26,420 | 25,840 | 26,135 | +0.42% | 128,553 | - | +13.84% | - | - |
| 12/01 | 26,235 | 26,495 | 25,810 | 26,025 | +5.02% | 228,678 | - | +14.22% | - | - |
| 11/28 | 24,390 | 24,830 | 24,305 | 24,780 | +2.1% | 68,533 | - | +9.53% | - | - |
| 11/27 | 24,295 | 24,295 | 23,925 | 24,270 | +3.08% | 60,899 | - | +7.69% | - | - |
| 11/26 | 23,350 | 23,670 | 23,265 | 23,545 | +0.66% | 35,288 | - | +4.61% | - | - |
| 11/25 | 23,400 | 23,480 | 23,185 | 23,390 | +3.98% | 57,312 | - | +3.82% | - | - |
| 11/21 | 23,130 | 23,205 | 22,435 | 22,495 | -4.3% | 70,909 | - | -0.86% | - | - |
| 11/20 | 23,610 | 23,765 | 23,140 | 23,505 | +0.92% | 79,115 | - | +3.06% | - | - |
| 11/19 | 22,865 | 23,305 | 22,735 | 23,290 | +4.14% | 81,366 | - | +1.93% | - | - |
| 11/18 | 22,560 | 22,745 | 22,240 | 22,365 | -2.21% | 85,365 | - | -2.27% | - | - |
| 11/17 | 23,015 | 23,210 | 22,740 | 22,870 | -4.77% | 96,978 | - | -0.13% | - | - |
| 11/14 | 23,995 | 24,385 | 23,900 | 24,015 | -3.05% | 92,662 | - | +4.86% | - | - |
| 11/13 | 24,415 | 24,900 | 24,140 | 24,770 | +5.72% | 147,194 | - | +8.4% | - | - |
| 11/12 | 23,685 | 23,685 | 23,240 | 23,430 | +0.88% | 79,200 | - | +3.02% | - | - |
| 11/11 | 23,090 | 23,430 | 23,045 | 23,225 | +2.95% | 90,557 | - | +2.36% | - | - |
| 11/10 | 22,095 | 22,565 | 21,940 | 22,560 | +3.3% | 63,531 | - | -0.2% | - | - |
| 11/07 | 21,695 | 21,840 | 21,540 | 21,840 | +0.18% | 25,648 | - | -3.19% | - | - |
| 11/06 | 21,500 | 21,800 | 21,455 | 21,800 | +1.4% | 33,499 | - | -3.39% | - | - |
| 11/05 | 20,790 | 21,500 | 20,565 | 21,500 | +0.58% | 87,222 | - | -4.89% | - | - |
| 11/04 | 21,900 | 21,900 | 21,355 | 21,375 | -4.06% | 50,223 | - | -5.49% | - | - |
| 10/31 | 22,145 | 22,370 | 22,065 | 22,280 | +4.36% | 76,761 | - | -1.37% | - | - |
| 10/30 | 21,200 | 21,450 | 21,060 | 21,350 | +1.43% | 55,194 | - | -5.08% | - | - |
| 10/29 | 20,025 | 21,050 | 20,025 | 21,050 | +3.82% | 123,484 | - | -6.14% | - | - |
| 10/28 | 20,895 | 21,005 | 19,995 | 20,275 | -7.08% | 195,167 | - | -9.36% | - | - |
| 10/27 | 21,710 | 22,005 | 21,510 | 21,820 | +0.25% | 79,322 | - | -2.29% | - | - |
| 10/24 | 22,000 | 22,100 | 21,730 | 21,765 | -1.14% | 81,622 | - | -2.1% | - | - |
| 10/23 | 21,970 | 22,150 | 21,520 | 22,015 | -2.65% | 147,827 | - | -0.59% | - | - |
| 10/22 | 21,985 | 23,000 | 21,265 | 22,615 | -3.85% | 253,653 | - | +2.52% | - | - |
| 10/21 | 25,355 | 25,400 | 23,130 | 23,520 | -2.41% | 223,544 | - | +7.37% | - | - |
| 10/20 | 25,445 | 26,400 | 24,040 | 24,100 | -12.19% | 350,602 | - | +11.1% | - | - |
| 10/17 | 26,950 | 27,445 | 26,080 | 27,445 | +7.97% | 262,342 | - | +27.92% | - | - |
| 10/16 | 25,045 | 25,420 | 24,700 | 25,420 | +3.48% | 201,176 | - | +20.57% | - | - |
| 10/15 | 24,890 | 25,465 | 23,870 | 24,565 | +1.84% | 208,667 | - | +18.19% | - | - |
| 10/14 | 24,585 | 25,450 | 23,820 | 24,120 | +6% | 293,046 | - | +17.54% | - | - |
| 10/10 | 22,650 | 22,925 | 22,180 | 22,755 | -0.83% | 142,509 | - | +12.25% | - | - |
| 10/09 | 22,995 | 22,995 | 22,665 | 22,945 | +0.9% | 82,603 | - | +14.28% | - | - |
| 10/08 | 22,265 | 22,800 | 22,150 | 22,740 | +2.9% | 71,134 | - | +14.42% | - | - |
| 10/07 | 22,220 | 22,370 | 22,035 | 22,100 | +0.14% | 67,291 | - | +12.34% | - | - |
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 | |
| 2011年 1月期 | 8,170 1/4 | 4,950 7/30 | 60,070 1/5 | ||
| 2012年 1月期 | 13,090 4/25 | 6,630 12/29 | 226,981 5/6 | ||
| 2013年 1月期 | 9,550 2/29 | 6,650 7/25 | 43,265 12/21 | ||
| 最新 | 38,120 2026/3/6 | 175,383 | |||
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。
