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 | 44,650 | 44,750 | 44,180 | 44,690 | +0.09% | 172 | - | -0.65% | - | - |
| 03/05 | 45,710 | 45,710 | 44,630 | 44,650 | +0.45% | 568 | - | -0.45% | - | - |
| 03/04 | 45,000 | 45,030 | 44,380 | 44,450 | -2.69% | 637 | - | -0.69% | - | - |
| 03/03 | 46,610 | 46,610 | 45,550 | 45,680 | -2.31% | 431 | - | +2.24% | - | - |
| 03/02 | 46,820 | 47,000 | 46,470 | 46,760 | -0.43% | 287 | - | +4.94% | - | - |
| 02/27 | 46,800 | 46,990 | 46,500 | 46,960 | +0.88% | 218 | - | +5.76% | - | - |
| 02/26 | 46,870 | 47,020 | 46,400 | 46,550 | -0.53% | 766 | - | +5.22% | - | - |
| 02/25 | 46,130 | 46,800 | 46,130 | 46,800 | +1.45% | 145 | - | +6.06% | - | - |
| 02/24 | 45,920 | 46,290 | 45,700 | 46,130 | +0.9% | 166 | - | +4.91% | - | - |
| 02/20 | 45,620 | 45,720 | 45,380 | 45,720 | -0.76% | 157 | - | +4.34% | - | - |
| 02/19 | 45,860 | 46,070 | 45,400 | 46,070 | +0.59% | 427 | - | +5.47% | - | - |
| 02/18 | 45,970 | 45,970 | 45,630 | 45,800 | +0.33% | 192 | - | +5.26% | - | - |
| 02/17 | 45,770 | 45,770 | 45,260 | 45,650 | -0.48% | 217 | - | +5.3% | - | - |
| 02/16 | 46,200 | 46,200 | 45,790 | 45,870 | -0.11% | 183 | - | +6.21% | - | - |
| 02/13 | 45,200 | 45,920 | 45,160 | 45,920 | +1.1% | 229 | - | +6.76% | - | - |
| 02/12 | 45,720 | 45,850 | 45,260 | 45,420 | 0% | 365 | - | +6.05% | - | - |
| 02/10 | 45,890 | 45,890 | 45,250 | 45,420 | -0.04% | 803 | - | +6.41% | - | - |
| 02/09 | 45,370 | 45,570 | 44,970 | 45,440 | +1.34% | 1,053 | - | +6.87% | - | - |
| 02/06 | 43,880 | 44,840 | 43,880 | 44,840 | +2.68% | 1,593 | - | +5.86% | - | - |
| 02/05 | 43,390 | 43,980 | 43,390 | 43,670 | +0.83% | 552 | - | +3.44% | - | - |
| 02/04 | 42,970 | 43,310 | 42,750 | 43,310 | +1.07% | 242 | - | +2.82% | - | - |
| 02/03 | 42,970 | 42,970 | 42,490 | 42,850 | +1.37% | 370 | - | +1.92% | - | - |
| 02/02 | 42,640 | 42,970 | 42,240 | 42,270 | +0.43% | 391 | - | +0.7% | - | - |
| 01/30 | 41,430 | 42,090 | 41,430 | 42,090 | +1.37% | 895 | - | +0.37% | - | - |
| 01/29 | 41,400 | 41,570 | 41,060 | 41,520 | +0.02% | 543 | - | -0.88% | - | - |
| 01/28 | 42,310 | 42,310 | 41,500 | 41,510 | -1.89% | 468 | - | -0.9% | - | - |
| 01/27 | 42,330 | 42,390 | 42,110 | 42,310 | -0.35% | 253 | - | +1.02% | - | - |
| 01/26 | 42,580 | 42,580 | 42,190 | 42,460 | -0.4% | 523 | - | +1.48% | - | - |
| 01/23 | 42,870 | 42,970 | 42,490 | 42,630 | -0.58% | 351 | - | +1.98% | - | - |
| 01/22 | 43,290 | 43,290 | 42,640 | 42,880 | -0.12% | 793 | - | +2.69% | - | - |
| 01/21 | 43,500 | 43,500 | 42,800 | 42,930 | -1.74% | 1,141 | - | +2.98% | - | - |
| 01/20 | 43,300 | 43,740 | 42,920 | 43,690 | +1.91% | 2,066 | - | +5.01% | - | - |
| 01/19 | 42,330 | 43,100 | 42,290 | 42,870 | +1.32% | 1,602 | - | +3.28% | - | - |
| 01/16 | 42,250 | 42,310 | 41,780 | 42,310 | +0.14% | 78 | - | +2.07% | - | - |
| 01/15 | 42,100 | 42,290 | 41,940 | 42,250 | +0.84% | 162 | - | +2.03% | - | - |
| 01/14 | 42,000 | 42,040 | 41,730 | 41,900 | +0.22% | 128 | - | +1.3% | - | - |
| 01/13 | 42,100 | 42,100 | 41,600 | 41,810 | +0.55% | 132 | - | +1.12% | - | - |
| 01/09 | 41,290 | 41,610 | 41,290 | 41,580 | +0.36% | 58 | - | +0.6% | - | - |
| 01/08 | 41,520 | 41,580 | 41,280 | 41,430 | +0.15% | 47 | - | +0.2% | - | - |
| 01/07 | 41,720 | 41,720 | 41,280 | 41,370 | -0.86% | 67 | - | 0% | - | - |
| 01/06 | 41,720 | 41,730 | 41,380 | 41,730 | +0.89% | 327 | - | +0.77% | - | - |
| 01/05 | 41,360 | 41,410 | 41,220 | 41,360 | +0.07% | 191 | - | -0.17% | - | - |
| 2025 | ||||||||||
| 12/30 | 41,510 | 41,510 | 41,330 | 41,330 | 0% | 35 | - | -0.32% | - | - |
| 12/29 | 41,260 | 41,550 | 41,260 | 41,330 | 0% | 49 | - | -0.34% | - | - |
| 12/26 | 41,690 | 41,690 | 41,330 | 41,330 | -0.07% | 55 | - | -0.4% | - | - |
| 12/25 | 41,280 | 41,360 | 41,190 | 41,360 | +0.41% | 16 | - | -0.34% | - | - |
| 12/24 | 41,350 | 41,410 | 41,190 | 41,190 | +0.02% | 65 | - | -0.75% | - | - |
| 12/23 | 41,160 | 41,250 | 41,000 | 41,180 | +0.66% | 50 | - | -0.8% | - | - |
| 12/22 | 41,520 | 41,520 | 40,850 | 40,910 | -1.37% | 216 | - | -1.52% | - | - |
| 12/19 | 41,380 | 41,480 | 41,360 | 41,480 | +0.19% | 111 | - | -0.23% | - | - |
| 12/18 | 41,000 | 41,440 | 41,000 | 41,400 | +0.29% | 160 | - | -0.42% | - | - |
| 12/17 | 41,730 | 41,730 | 41,280 | 41,280 | -0.53% | 51 | - | -0.71% | - | - |
| 12/16 | 41,570 | 41,620 | 41,390 | 41,500 | -0.12% | 67 | - | -0.09% | - | - |
| 12/15 | 41,070 | 41,550 | 41,070 | 41,550 | +1.17% | 194 | - | +0.15% | - | - |
| 12/12 | 41,410 | 41,410 | 40,830 | 41,070 | +0.46% | 39 | - | -0.88% | - | - |
| 12/11 | 41,210 | 41,210 | 40,850 | 40,880 | -1.11% | 146 | - | -1.33% | - | - |
| 12/10 | 41,370 | 41,410 | 41,230 | 41,340 | -0.07% | 35 | - | -0.2% | - | - |
| 12/09 | 41,450 | 41,470 | 41,270 | 41,370 | +0.05% | 135 | - | -0.05% | - | - |
| 12/08 | 41,320 | 41,350 | 41,060 | 41,350 | +0.66% | 35 | - | -0.01% | - | - |
| 12/05 | 41,400 | 41,400 | 41,040 | 41,080 | -0.92% | 243 | - | -0.48% | - | - |
| 12/04 | 41,410 | 41,670 | 41,220 | 41,460 | -0.02% | 107 | - | +0.61% | - | - |
| 12/03 | 41,960 | 41,960 | 41,430 | 41,470 | -1.17% | 672 | - | +0.75% | - | - |
| 12/02 | 42,080 | 42,080 | 41,770 | 41,960 | -0.12% | 145 | - | +2.05% | - | - |
| 12/01 | 42,050 | 42,300 | 41,850 | 42,010 | -0.87% | 1,430 | - | +2.36% | - | - |
| 11/28 | 42,180 | 42,620 | 42,180 | 42,380 | +0.47% | 187 | - | +3.43% | - | - |
| 11/27 | 42,190 | 42,340 | 42,180 | 42,180 | +0.05% | 58 | - | +3.14% | - | - |
| 11/26 | 41,500 | 42,190 | 41,500 | 42,160 | +1.39% | 231 | - | +3.29% | - | - |
| 11/25 | 42,110 | 42,110 | 41,500 | 41,580 | -0.86% | 106 | - | +2.05% | - | - |
| 11/21 | 41,210 | 41,960 | 41,000 | 41,940 | +1.21% | 171 | - | +3.1% | - | - |
| 11/20 | 42,060 | 42,060 | 41,210 | 41,440 | +0.19% | 37 | - | +2.1% | - | - |
| 11/19 | 41,470 | 41,690 | 41,270 | 41,360 | -0.27% | 350 | - | +2.07% | - | - |
| 11/18 | 41,570 | 41,780 | 41,470 | 41,470 | -1.17% | 73 | - | +2.54% | - | - |
| 11/17 | 41,690 | 41,980 | 41,630 | 41,960 | +0.65% | 170 | - | +3.93% | - | - |
| 11/14 | 41,400 | 41,710 | 41,400 | 41,690 | +0.46% | 577 | - | +3.49% | - | - |
| 11/13 | 41,480 | 41,500 | 41,340 | 41,500 | +0.22% | 52 | - | +3.18% | - | - |
| 11/12 | 40,660 | 41,450 | 40,660 | 41,410 | +2.68% | 377 | - | +3.1% | - | - |
| 11/11 | 40,530 | 40,530 | 40,180 | 40,330 | +0.17% | 15 | - | +0.54% | - | - |
| 11/10 | 40,400 | 40,540 | 40,230 | 40,260 | +0.02% | 78 | - | +0.43% | - | - |
| 11/07 | 40,680 | 40,680 | 39,830 | 40,250 | -1.66% | 1,795 | - | +0.51% | - | - |
| 11/06 | 40,690 | 41,130 | 40,690 | 40,930 | +0.59% | 200 | - | +2.26% | - | - |
| 11/05 | 40,500 | 41,000 | 40,430 | 40,690 | +0.27% | 256 | - | +1.74% | - | - |
| 11/04 | 40,500 | 40,680 | 40,280 | 40,580 | +0.37% | 754 | - | +1.51% | - | - |
| 10/31 | 39,500 | 40,450 | 39,500 | 40,430 | +2.51% | 482 | - | +1.14% | - | - |
| 10/30 | 39,500 | 39,500 | 39,050 | 39,440 | +0.2% | 217 | - | -1.33% | - | - |
| 10/29 | 40,000 | 40,000 | 39,360 | 39,360 | -2.21% | 529 | - | -1.6% | - | - |
| 10/28 | 40,140 | 40,250 | 40,030 | 40,250 | -0.22% | 27 | - | +0.54% | - | - |
| 10/27 | 40,640 | 40,640 | 40,290 | 40,340 | +0.6% | 37 | - | +0.78% | - | - |
| 10/24 | 40,570 | 40,590 | 40,100 | 40,100 | -0.64% | 78 | - | +0.2% | - | - |
| 10/23 | 40,300 | 40,400 | 40,200 | 40,360 | -0.07% | 70 | - | +0.83% | - | - |
| 10/22 | 40,400 | 40,450 | 40,240 | 40,390 | +0.55% | 126 | - | +0.92% | - | - |
| 10/21 | 40,660 | 40,660 | 40,170 | 40,170 | -0.45% | 288 | - | +0.41% | - | - |
| 10/20 | 40,640 | 40,650 | 40,160 | 40,350 | +0.98% | 159 | - | +0.88% | - | - |
| 10/17 | 39,630 | 40,000 | 39,630 | 39,960 | +0.71% | 579 | - | -0.09% | - | - |
| 10/16 | 39,770 | 39,770 | 39,640 | 39,680 | -0.23% | 20 | - | -0.81% | - | - |
| 10/15 | 39,990 | 39,990 | 39,710 | 39,770 | +0.86% | 30 | - | -0.67% | - | - |
| 10/14 | 39,240 | 39,670 | 39,150 | 39,430 | -0.6% | 127 | - | -1.57% | - | - |
| 10/10 | 39,720 | 39,720 | 39,500 | 39,670 | -0.18% | 103 | - | -1.05% | - | - |
| 10/09 | 39,830 | 39,930 | 39,640 | 39,740 | -0.92% | 199 | - | -0.9% | - | - |
| 10/08 | 40,160 | 40,670 | 40,110 | 40,110 | 0% | 59 | - | 0% | - | - |
| 10/07 | 40,060 | 40,180 | 40,060 | 40,110 | -0.15% | 133 | - | +0.05% | - | - |
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 | |
| 2008年 7月期 | 18,990 4/7 | 16,610 7/15 | 300 5/26 | ||
| 2009年 7月期 | 18,670 8/1 | 11,040 3/4 | 872 9/16 | ||
| 2010年 7月期 | 15,000 1/13 | 12,690 7/22 | 2,570 2/22 | ||
| 2011年 7月期 | 13,770 2/18 | 11,400 3/15 | 1,763 12/30 | ||
| 2012年 7月期 | 15,250 4/2 | 12,270 8/9 | 416 6/28 | ||
| 2013年 7月期 | 22,970 5/16 | 14,310 8/3 | 6,165 12/28 | ||
| 2014年 7月期 | 23,320 7/4 | 19,450 9/2 | 1,285 6/10 | ||
| 2015年 7月期 | 31,400 7/30 | 21,230 10/17 | 1,844 7/15 | ||
| 2016年 7月期 | 31,950 2/2 2/1 他2件 | 26,310 9/8 | 1,923 7/19 | ||
| 2017年 7月期 | 33,950 6/20 | 26,920 8/19 | 550 6/27 | ||
| 2018年 7月期 | 35,250 12/12 | 30,600 3/5 | 601 6/28 | ||
| 2019年 7月期 | 32,350 8/1 | 27,310 7/18 | 518 9/18 | ||
| 2020年 7月期 | 29,300 11/8 | 21,600 3/17 | 1,273 6/18 | ||
| 2021年 7月期 | 28,950 6/16 | 24,660 10/30 | 1,046 12/17 | ||
| 2022年 7月期 | 30,250 9/17 | 26,075 3/9 | 668 2/9 | ||
| 2023年 7月期 | 34,650 6/19 | 28,210 1/16 | 3,390 12/2 | ||
| 2024年 7月期 | 39,770 7/19 | 32,910 8/4 | 2,807 11/1 | ||
| 2025年 7月期 | 40,700 4/23 | 33,750 8/5 | 5,403 5/7 | ||
| 最新 | 44,690 2026/3/6 | 172 | |||
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。
