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 | 33,410 | 33,810 | 33,220 | 33,810 | -0.97% | 3,154 | - | -0.78% | - | - |
| 03/05 | 34,270 | 34,340 | 33,430 | 34,140 | +3.05% | 13,239 | - | +0.41% | - | - |
| 03/04 | 33,280 | 33,800 | 32,750 | 33,130 | -3.64% | 37,807 | - | -2.34% | - | - |
| 03/03 | 35,000 | 35,160 | 34,190 | 34,380 | -2.72% | 5,957 | - | +1.46% | - | - |
| 03/02 | 34,970 | 35,390 | 34,830 | 35,340 | -1.06% | 10,149 | - | +4.49% | - | - |
| 02/27 | 35,220 | 35,730 | 35,220 | 35,720 | +1.19% | 1,177 | - | +5.96% | - | - |
| 02/26 | 35,320 | 35,500 | 35,250 | 35,300 | +0.68% | 1,258 | - | +5.13% | - | - |
| 02/25 | 34,780 | 35,120 | 34,650 | 35,060 | +1.07% | 1,534 | - | +4.73% | - | - |
| 02/24 | 34,660 | 34,690 | 34,450 | 34,690 | +0.29% | 593 | - | +3.88% | - | - |
| 02/20 | 34,770 | 34,770 | 34,450 | 34,590 | -0.92% | 1,858 | - | +3.78% | - | - |
| 02/19 | 34,660 | 34,960 | 34,580 | 34,910 | +1.16% | 1,337 | - | +4.92% | - | - |
| 02/18 | 34,430 | 34,590 | 34,400 | 34,510 | +1.23% | 168 | - | +3.96% | - | - |
| 02/17 | 34,370 | 34,370 | 33,950 | 34,090 | -0.81% | 2,726 | - | +2.94% | - | - |
| 02/16 | 34,750 | 34,750 | 34,330 | 34,370 | -0.69% | 928 | - | +4.08% | - | - |
| 02/13 | 35,010 | 35,040 | 34,590 | 34,610 | -1.54% | 4,810 | - | +5.16% | - | - |
| 02/12 | 34,970 | 35,210 | 34,940 | 35,150 | +0.57% | 4,538 | - | +7.17% | - | - |
| 02/10 | 34,480 | 35,030 | 34,480 | 34,950 | +2.01% | 2,174 | - | +6.99% | - | - |
| 02/09 | 34,620 | 34,620 | 34,190 | 34,260 | +2.91% | 1,492 | - | +5.32% | - | - |
| 02/06 | 32,870 | 33,330 | 32,670 | 33,290 | +0.82% | 1,308 | - | +2.78% | - | - |
| 02/05 | 33,180 | 33,290 | 32,880 | 33,020 | -0.18% | 6,428 | - | +2.24% | - | - |
| 02/04 | 32,800 | 33,080 | 32,780 | 33,080 | +0.27% | 1,439 | - | +2.7% | - | - |
| 02/03 | 32,590 | 32,990 | 32,530 | 32,990 | +2.84% | 637 | - | +2.71% | - | - |
| 02/02 | 32,650 | 32,740 | 31,940 | 32,080 | -0.68% | 11,168 | - | +0.15% | - | - |
| 01/30 | 32,240 | 32,300 | 32,030 | 32,300 | +0.47% | 1,508 | - | +0.98% | - | - |
| 01/29 | 32,150 | 32,150 | 31,810 | 32,150 | +0.63% | 605 | - | +0.71% | - | - |
| 01/28 | 32,060 | 32,100 | 31,870 | 31,950 | -0.75% | 828 | - | +0.27% | - | - |
| 01/27 | 32,110 | 32,210 | 31,880 | 32,190 | +0.25% | 3,802 | - | +1.22% | - | - |
| 01/26 | 32,270 | 32,310 | 32,080 | 32,110 | -2.04% | 3,679 | - | +1.19% | - | - |
| 01/23 | 32,770 | 32,940 | 32,740 | 32,780 | +0.37% | 395 | - | +3.5% | - | - |
| 01/22 | 32,910 | 32,910 | 32,660 | 32,660 | +0.83% | 12,153 | - | +3.34% | - | - |
| 01/21 | 32,380 | 32,540 | 32,240 | 32,390 | -1.1% | 12,871 | - | +2.69% | - | - |
| 01/20 | 33,010 | 33,010 | 32,690 | 32,750 | -0.76% | 1,036 | - | +4.09% | - | - |
| 01/19 | 32,970 | 33,010 | 32,700 | 33,000 | -0.27% | 1,580 | - | +5.17% | - | - |
| 01/16 | 33,120 | 33,120 | 32,890 | 33,090 | -0.15% | 334 | - | +5.77% | - | - |
| 01/15 | 32,960 | 33,170 | 32,930 | 33,140 | +0.55% | 437 | - | +6.27% | - | - |
| 01/14 | 32,830 | 32,960 | 32,690 | 32,960 | +1.23% | 1,135 | - | +6.07% | - | - |
| 01/13 | 32,480 | 32,620 | 32,470 | 32,560 | +2.45% | 2,617 | - | +5.08% | - | - |
| 01/09 | 31,630 | 31,800 | 31,590 | 31,780 | +0.6% | 273 | - | +2.88% | - | - |
| 01/08 | 31,760 | 31,760 | 31,460 | 31,590 | -0.44% | 1,905 | - | +2.48% | - | - |
| 01/07 | 31,730 | 31,860 | 31,720 | 31,730 | -0.44% | 1,806 | - | +3.14% | - | - |
| 01/06 | 31,800 | 31,970 | 31,740 | 31,870 | +1.27% | 1,412 | - | +3.77% | - | - |
| 01/05 | 31,240 | 31,500 | 31,240 | 31,470 | +2.01% | 3,261 | - | +2.66% | - | - |
| 2025 | ||||||||||
| 12/30 | 30,940 | 30,940 | 30,840 | 30,850 | -0.32% | 138 | - | +0.79% | - | - |
| 12/29 | 31,020 | 31,020 | 30,850 | 30,950 | +0.42% | 347 | - | +1.27% | - | - |
| 12/26 | 30,930 | 31,020 | 30,820 | 30,820 | -0.06% | 912 | - | +1% | - | - |
| 12/25 | 30,940 | 30,940 | 30,770 | 30,840 | +0.23% | 231 | - | +1.19% | - | - |
| 12/24 | 31,000 | 31,000 | 30,760 | 30,770 | -0.49% | 1,101 | - | +1.15% | - | - |
| 12/23 | 30,800 | 30,960 | 30,800 | 30,920 | +0.49% | 2,557 | - | +1.83% | - | - |
| 12/22 | 30,980 | 31,000 | 30,750 | 30,770 | +0.33% | 1,257 | - | +1.44% | - | - |
| 12/19 | 30,470 | 30,710 | 30,460 | 30,670 | +0.95% | 3,196 | - | +1.17% | - | - |
| 12/18 | 30,310 | 30,430 | 30,220 | 30,380 | -0.3% | 11,051 | - | +0.25% | - | - |
| 12/17 | 30,440 | 30,510 | 30,250 | 30,470 | -0.29% | 3,080 | - | +0.56% | - | - |
| 12/16 | 31,000 | 31,000 | 30,530 | 30,560 | -1.7% | 1,219 | - | +0.93% | - | - |
| 12/15 | 30,990 | 31,100 | 30,900 | 31,090 | -0.13% | 4,351 | - | +2.77% | - | - |
| 12/12 | 30,690 | 31,130 | 30,690 | 31,130 | +2.3% | 4,709 | - | +3.08% | - | - |
| 12/11 | 30,880 | 30,880 | 30,430 | 30,430 | -0.69% | 624 | - | +0.92% | - | - |
| 12/10 | 30,780 | 30,870 | 30,620 | 30,640 | +0.1% | 2,822 | - | +1.73% | - | - |
| 12/09 | 30,660 | 30,750 | 30,550 | 30,610 | -0.07% | 617 | - | +1.74% | - | - |
| 12/08 | 30,380 | 30,630 | 30,350 | 30,630 | +0.86% | 401 | - | +1.86% | - | - |
| 12/05 | 30,520 | 30,520 | 30,300 | 30,370 | -1.14% | 470 | - | +1.11% | - | - |
| 12/04 | 30,140 | 30,720 | 30,140 | 30,720 | +1.82% | 598 | - | +2.35% | - | - |
| 12/03 | 30,150 | 30,230 | 30,040 | 30,170 | -0.03% | 463 | - | +0.66% | - | - |
| 12/02 | 30,210 | 30,230 | 30,070 | 30,180 | +0.43% | 323 | - | +0.71% | - | - |
| 12/01 | 30,350 | 30,370 | 30,040 | 30,050 | -1.28% | 1,845 | - | +0.37% | - | - |
| 11/28 | 30,350 | 30,480 | 30,350 | 30,440 | +0.1% | 485 | - | +1.77% | - | - |
| 11/27 | 30,390 | 30,510 | 30,350 | 30,410 | +0.33% | 1,939 | - | +1.79% | - | - |
| 11/26 | 29,955 | 30,340 | 29,955 | 30,310 | +2.02% | 842 | - | +1.6% | - | - |
| 11/25 | 30,010 | 30,010 | 29,630 | 29,710 | -0.29% | 557 | - | -0.29% | - | - |
| 11/21 | 29,375 | 29,840 | 29,375 | 29,795 | -0.27% | 1,047 | - | +0.14% | - | - |
| 11/20 | 29,965 | 30,100 | 29,805 | 29,875 | +1.6% | 780 | - | +0.53% | - | - |
| 11/19 | 29,370 | 29,585 | 29,170 | 29,405 | +0.1% | 634 | - | -0.9% | - | - |
| 11/18 | 30,080 | 30,090 | 29,365 | 29,375 | -2.6% | 3,154 | - | -0.86% | - | - |
| 11/17 | 30,260 | 30,320 | 30,150 | 30,160 | -0.33% | 236 | - | +1.84% | - | - |
| 11/14 | 29,995 | 30,390 | 29,995 | 30,260 | -0.56% | 479 | - | +2.3% | - | - |
| 11/13 | 30,370 | 30,620 | 30,370 | 30,430 | +0.46% | 1,860 | - | +3.02% | - | - |
| 11/12 | 30,050 | 30,340 | 30,050 | 30,290 | +1.22% | 721 | - | +2.73% | - | - |
| 11/11 | 30,120 | 30,200 | 29,910 | 29,925 | 0% | 391 | - | +1.65% | - | - |
| 11/10 | 29,985 | 30,030 | 29,905 | 29,925 | +0.45% | 469 | - | +1.84% | - | - |
| 11/07 | 29,690 | 29,875 | 29,560 | 29,790 | -0.42% | 688 | - | +1.62% | - | - |
| 11/06 | 29,840 | 30,040 | 29,825 | 29,915 | +1.2% | 1,071 | - | +2.28% | - | - |
| 11/05 | 29,755 | 29,755 | 29,000 | 29,560 | -1.07% | 3,976 | - | +1.25% | - | - |
| 11/04 | 30,170 | 30,330 | 29,880 | 29,880 | -1.06% | 4,625 | - | +2.5% | - | - |
| 10/31 | 30,120 | 30,280 | 30,000 | 30,200 | +1.41% | 3,132 | - | +3.77% | - | - |
| 10/30 | 29,800 | 29,910 | 29,660 | 29,780 | -0.07% | 4,262 | - | +2.54% | - | - |
| 10/29 | 29,815 | 29,825 | 29,640 | 29,800 | +0.35% | 4,744 | - | +2.77% | - | - |
| 10/28 | 29,950 | 29,950 | 29,695 | 29,695 | -1.05% | 1,056 | - | +2.6% | - | - |
| 10/27 | 29,885 | 30,050 | 29,815 | 30,010 | +1.71% | 4,206 | - | +3.87% | - | - |
| 10/24 | 29,505 | 29,605 | 29,425 | 29,505 | +0.6% | 1,835 | - | +2.35% | - | - |
| 10/23 | 29,285 | 29,360 | 29,195 | 29,330 | -0.61% | 3,703 | - | +1.9% | - | - |
| 10/22 | 29,345 | 29,565 | 29,260 | 29,510 | +0.44% | 1,764 | - | +2.65% | - | - |
| 10/21 | 29,495 | 29,600 | 29,315 | 29,380 | -0.09% | 3,660 | - | +2.34% | - | - |
| 10/20 | 29,025 | 29,405 | 28,960 | 29,405 | +2.83% | 2,042 | - | +2.58% | - | - |
| 10/17 | 28,660 | 28,815 | 28,590 | 28,595 | -1.12% | 1,342 | - | -0.08% | - | - |
| 10/16 | 28,950 | 29,055 | 28,790 | 28,920 | +0.64% | 1,854 | - | +1.1% | - | - |
| 10/15 | 28,470 | 28,790 | 28,470 | 28,735 | +1.32% | 1,478 | - | +0.55% | - | - |
| 10/14 | 28,480 | 28,770 | 28,185 | 28,360 | -2.14% | 7,559 | - | -0.66% | - | - |
| 10/10 | 29,340 | 29,340 | 28,900 | 28,980 | -1.28% | 1,363 | - | +1.61% | - | - |
| 10/09 | 29,370 | 29,425 | 29,295 | 29,355 | +0.57% | 4,007 | - | +3.15% | - | - |
| 10/08 | 29,255 | 29,450 | 29,180 | 29,190 | +0.24% | 2,210 | - | +2.79% | - | - |
| 10/07 | 29,265 | 29,385 | 29,120 | 29,120 | -0.03% | 4,364 | - | +2.78% | - | - |
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 | |
| 2014年 4月期 | 12,290 9/29 | 10,250 4/11 | 293,988 10/3 | ||
| 2015年 4月期 | 15,380 8/11 | 12,210 1/16 | 599,377 11/25 | ||
| 2016年 4月期 | 14,520 11/24 11/19 | 10,630 6/24 | 376,915 8/16 | ||
| 2017年 4月期 | 15,710 10/30 | 11,550 11/9 | 336,519 12/20 | ||
| 2018年 4月期 | 16,970 1/23 | 14,070 10/26 | 158,475 9/28 | ||
| 2019年 4月期 | 15,010 12/3 | 12,560 12/26 | 402,224 10/1 | ||
| 2020年 4月期 | 15,690 2/6 | 10,870 3/17 | 90,060 10/20 | ||
| 2021年 4月期 | 19,270 9/14 | 14,370 11/2 | 104,018 11/17 | ||
| 2022年 4月期 | 18,630 11/16 | 15,895 3/9 | 43,172 3/25 | ||
| 2023年 4月期 | 22,085 9/15 | 16,840 1/4 | 19,396 11/11 | ||
| 2024年 4月期 | 27,200 7/11 | 20,100 8/5 | 30,729 7/11 | ||
| 2025年 4月期 | 30,280 10/31 | 20,250 4/7 | 25,905 6/30 | ||
| 最新 | 33,810 2026/3/6 | 3,154 | |||
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。
