時価総額
- 2010年9月27日
- 11億1720万
- 2011年9月29日
- 11億8560万
- 2012年9月25日
- 10億9440万
- 2013年9月30日
- 15億7102万
- 2014年9月30日
- 17億9841万
- 2015年9月29日
- 19億1223万
- 2016年9月30日
- 14億5694万
- 2017年9月29日
- 21億444万
- 2018年9月28日
- 20億7004万
- 2019年9月27日
- 27億8639万
- 2020年9月29日
- 29億9103万
- 2021年9月30日
- 34億695万
- 2022年9月30日
- 29億7938万
- 2023年9月29日
- 27億9288万
- 2024年9月30日
- 29億8847万
- 2025年9月30日
- 41億4384万
2025/07/01～2025/11/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 11/27 | 1,822 | 1,823 | 1,822 | 1,822 | 0% | 3,300 | 41億5416万 | -0.22% | 10.15 | 0.44 |
| 11/26 | 1,823 | 1,823 | 1,822 | 1,822 | -0.05% | 2,400 | 41億5416万 | -0.22% | 10.15 | 0.44 |
| 11/25 | 1,823 | 1,824 | 1,823 | 1,823 | +0.05% | 1,400 | 41億5644万 | -0.22% | 10.15 | 0.44 |
| 11/21 | 1,823 | 1,823 | 1,822 | 1,822 | -0.05% | 5,800 | 41億5416万 | -0.27% | 10.15 | 0.44 |
| 11/20 | 1,824 | 1,828 | 1,823 | 1,823 | 0% | 2,100 | 41億5644万 | -0.22% | 10.15 | 0.44 |
| 11/19 | 1,823 | 1,823 | 1,823 | 1,823 | -0.16% | 700 | 41億5644万 | -0.22% | 10.15 | 0.44 |
| 11/18 | 1,827 | 1,827 | 1,826 | 1,826 | -0.05% | 1,000 | 41億6328万 | -0.05% | 10.17 | 0.44 |
| 11/17 | 1,827 | 1,827 | 1,827 | 1,827 | 0% | 1,000 | 41億6556万 | 0% | 10.17 | 0.44 |
| 11/14 | 1,830 | 1,830 | 1,827 | 1,827 | -0.22% | 600 | 41億6556万 | 0% | 10.17 | 0.44 |
| 11/13 | 1,828 | 1,831 | 1,827 | 1,831 | +0.16% | 4,000 | 41億7468万 | +0.22% | 10.2 | 0.44 |
| 11/12 | 1,826 | 1,828 | 1,826 | 1,828 | +0.11% | 2,100 | 41億6784万 | +0.05% | 10.18 | 0.44 |
| 11/11 | 1,826 | 1,826 | 1,826 | 1,826 | -0.05% | 2,800 | 41億6328万 | -0.05% | 10.17 | 0.44 |
| 11/10 | 1,827 | 1,828 | 1,827 | 1,827 | -0.05% | 1,500 | 41億6556万 | 0% | 10.17 | 0.44 |
| 11/07 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 2,200 | 41億6784万 | +0.11% | 10.18 | 0.44 |
| 11/06 | 1,826 | 1,828 | 1,826 | 1,828 | +0.16% | 800 | 41億6784万 | +0.11% | 10.18 | 0.44 |
| 11/05 | 1,824 | 1,827 | 1,824 | 1,825 | +0.05% | 2,400 | 41億6100万 | -0.05% | 10.16 | 0.44 |
| 11/04 | 1,826 | 1,826 | 1,824 | 1,824 | +0.05% | 400 | 41億5872万 | -0.11% | 10.16 | 0.44 |
| 10/31 | 1,824 | 1,824 | 1,822 | 1,823 | -0.27% | 1,500 | 41億5644万 | -0.16% | 10.15 | 0.44 |
| 10/30 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 600 | 41億6784万 | +0.16% | 10.18 | 0.44 |
| 10/29 | 1,828 | 1,829 | 1,828 | 1,828 | 0% | 600 | 41億6784万 | +0.16% | 10.18 | 0.44 |
| 10/28 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 3,100 | 41億6784万 | +0.16% | 10.18 | 0.44 |
| 10/27 | 1,828 | 1,829 | 1,828 | 1,828 | 0% | 1,600 | 41億6784万 | +0.22% | 10.18 | 0.44 |
| 10/23 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 200 | 41億6784万 | +0.22% | 10.18 | 0.44 |
| 10/22 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 1,100 | 41億6784万 | +0.16% | 10.18 | 0.44 |
| 10/21 | 1,828 | 1,829 | 1,828 | 1,828 | 0% | 800 | 41億6784万 | +0.16% | 10.18 | 0.44 |
| 10/20 | 1,829 | 1,829 | 1,828 | 1,828 | -0.05% | 1,700 | 41億6784万 | +0.16% | 10.18 | 0.44 |
| 10/17 | 1,828 | 1,829 | 1,828 | 1,829 | +0.11% | 7,100 | 41億7012万 | +0.16% | 10.19 | 0.44 |
| 10/16 | 1,827 | 1,827 | 1,827 | 1,827 | +0.05% | 600 | 41億6556万 | +0.05% | 10.17 | 0.44 |
| 10/15 | 1,828 | 1,828 | 1,826 | 1,826 | -0.11% | 1,700 | 41億6328万 | 0% | 10.17 | 0.44 |
| 10/14 | 1,826 | 1,828 | 1,826 | 1,828 | 0% | 3,000 | 41億6784万 | +0.05% | 10.18 | 0.44 |
| 10/10 | 1,824 | 1,830 | 1,824 | 1,828 | +0.11% | 27,100 | 41億6784万 | +0.05% | 10.18 | 0.44 |
| 10/09 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 5,200 | 41億6328万 | -0.11% | 10.17 | 0.44 |
| 10/08 | 1,826 | 1,826 | 1,824 | 1,826 | 0% | 800 | 41億6328万 | -0.11% | 10.17 | 0.44 |
| 10/07 | 1,824 | 1,826 | 1,824 | 1,826 | +0.11% | 2,400 | 41億6328万 | -0.16% | 10.17 | 0.44 |
| 10/06 | 1,824 | 1,826 | 1,824 | 1,824 | +0.11% | 2,400 | 41億5872万 | -0.27% | 10.16 | 0.44 |
| 10/03 | 1,822 | 1,824 | 1,820 | 1,822 | -0.05% | 18,400 | 41億5416万 | -0.44% | 10.15 | 0.44 |
| 10/02 | 1,823 | 1,825 | 1,822 | 1,823 | -0.05% | 2,800 | 41億5644万 | -0.38% | 10.15 | 0.44 |
| 10/01 | 1,822 | 1,824 | 1,821 | 1,824 | +0.11% | 3,700 | 41億5872万 | -0.38% | 10.16 | 0.44 |
| 09/30 | 1,822 | 1,823 | 1,821 | 1,822 | +0.05% | 5,000 | 41億5416万 | -0.49% | 10.15 | 0.44 |
| 09/29 | 1,820 | 1,821 | 1,818 | 1,821 | +0.11% | 45,600 | 41億5188万 | -0.6% | 10.14 | 0.44 |
| 09/26 | 1,820 | 1,821 | 1,819 | 1,819 | -0.05% | 6,600 | 41億4732万 | -0.76% | 10.13 | 0.44 |
| 09/25 | 1,817 | 1,821 | 1,817 | 1,820 | +0.17% | 5,800 | 41億4960万 | -0.87% | 10.14 | 0.44 |
| 09/24 | 1,817 | 1,821 | 1,816 | 1,817 | 0% | 18,300 | 41億4276万 | -1.09% | 10.12 | 0.44 |
| 09/22 | 1,818 | 1,822 | 1,805 | 1,817 | -0.16% | 45,300 | 41億4276万 | -1.14% | 10.12 | 0.44 |
| 09/19 | 1,821 | 1,823 | 1,819 | 1,820 | +0.05% | 3,800 | 41億4960万 | -0.98% | 10.14 | 0.44 |
| 09/18 | 1,828 | 1,829 | 1,819 | 1,819 | -0.66% | 30,900 | 41億4732万 | -1.09% | 10.13 | 0.44 |
| 09/17 | 1,832 | 1,834 | 1,830 | 1,831 | -0.33% | 29,800 | 41億7468万 | -0.49% | 10.2 | 0.44 |
| 09/16 | 1,835 | 1,837 | 1,834 | 1,837 | +0.16% | 39,900 | 41億8836万 | -0.22% | 10.23 | 0.44 |
| 09/12 | 1,834 | 1,836 | 1,831 | 1,834 | -0.16% | 27,300 | 41億8152万 | -0.43% | 10.21 | 0.44 |
| 09/11 | 1,836 | 1,837 | 1,835 | 1,837 | +0.05% | 14,000 | 41億8836万 | -0.33% | 10.23 | 0.44 |
| 09/10 | 1,835 | 1,836 | 1,835 | 1,836 | 0% | 5,400 | 41億8608万 | -0.43% | 10.22 | 0.44 |
| 09/09 | 1,837 | 1,838 | 1,835 | 1,836 | -0.05% | 33,900 | 41億8608万 | -0.22% | 10.22 | 0.44 |
| 09/08 | 1,837 | 1,839 | 1,837 | 1,837 | -0.11% | 9,900 | 41億8836万 | +0.22% | 10.23 | 0.44 |
| 09/05 | 1,840 | 1,842 | 1,837 | 1,839 | -0.05% | 7,300 | 41億9292万 | +0.71% | 10.24 | 0.44 |
| 09/04 | 1,837 | 1,845 | 1,837 | 1,840 | +0.22% | 36,600 | 41億9520万 | +1.21% | 10.25 | 0.44 |
| 09/03 | 1,837 | 1,838 | 1,835 | 1,836 | -0.11% | 20,500 | 41億8608万 | +1.44% | 10.22 | 0.44 |
| 09/02 | 1,838 | 1,839 | 1,836 | 1,838 | -0.05% | 10,800 | 41億9064万 | +2% | 10.24 | 0.44 |
| 09/01 | 1,839 | 1,840 | 1,837 | 1,839 | +0.05% | 9,800 | 41億9292万 | +2.51% | 10.24 | 0.44 |
| 08/29 | 1,837 | 1,840 | 1,836 | 1,838 | 0% | 16,100 | 41億9064万 | +2.91% | 10.24 | 0.44 |
| 08/28 | 1,838 | 1,839 | 1,836 | 1,838 | 0% | 10,100 | 41億9064万 | +3.37% | 10.24 | 0.44 |
| 08/27 | 1,837 | 1,839 | 1,835 | 1,838 | -0.05% | 32,400 | 41億9064万 | +3.9% | 10.24 | 0.44 |
| 08/26 | 1,840 | 1,840 | 1,837 | 1,839 | 0% | 21,500 | 41億9292万 | +4.43% | 10.24 | 0.44 |
| 08/25 | 1,843 | 1,847 | 1,839 | 1,839 | -0.27% | 16,000 | 41億9292万 | +4.91% | 10.24 | 0.44 |
| 08/22 | 1,845 | 1,848 | 1,844 | 1,844 | +0.11% | 11,100 | 42億432万 | +5.86% | 10.27 | 0.45 |
| 08/21 | 1,884 | 1,900 | 1,840 | 1,842 | -2.23% | 67,400 | 41億9976万 | +6.41% | 10.26 | 0.44 |
| 08/20 | 1,856 | 1,900 | 1,850 | 1,884 | +2.39% | 79,800 | 42億9552万 | +9.53% | 10.49 | 0.45 |
| 08/19 | 1,839 | 1,841 | 1,839 | 1,840 | 0% | 44,500 | 41億9520万 | +7.79% | 10.25 | 0.44 |
| 08/18 | 1,840 | 1,841 | 1,839 | 1,840 | -0.05% | 29,900 | 41億9520万 | +8.49% | 10.25 | 0.44 |
| 08/15 | 1,841 | 1,846 | 1,840 | 1,841 | 0% | 18,400 | 41億9748万 | +9.19% | 10.25 | 0.44 |
| 08/14 | 1,841 | 1,847 | 1,840 | 1,841 | -0.16% | 23,700 | 41億9748万 | +9.78% | 10.25 | 0.44 |
| 08/13 | 1,854 | 1,860 | 1,836 | 1,844 | -0.43% | 48,700 | 42億432万 | +10.75% | 10.27 | 0.45 |
| 08/12 | 1,851 | 1,854 | 1,851 | 1,852 | 0% | 13,700 | 42億2256万 | +12.11% | 10.31 | 0.45 |
| 08/08 | 1,857 | 1,859 | 1,852 | 1,852 | -0.75% | 12,800 | 42億2256万 | +13% | 10.31 | 0.45 |
| 08/07 | 1,861 | 1,868 | 1,856 | 1,866 | -0.21% | 34,600 | 42億5448万 | +14.69% | 10.39 | 0.45 |
| 08/06 | 1,870 | 1,885 | 1,861 | 1,870 | +8.28% | 111,300 | 42億6360万 | +15.79% | 10.41 | 0.45 |
| 08/05 | 1,659 | 1,748 | 1,659 | 1,727 | +4.1% | 7,900 | 39億3756万 | +7.8% | 9.62 | 0.42 |
| 08/04 | 1,654 | 1,659 | 1,650 | 1,659 | +0.06% | 3,400 | 37億8252万 | +4.01% | 9.24 | 0.4 |
| 08/01 | 1,643 | 1,658 | 1,640 | 1,658 | +0.91% | 1,800 | 37億8024万 | +4.28% | 9.23 | 0.4 |
| 07/31 | 1,650 | 1,656 | 1,607 | 1,643 | -0.42% | 5,900 | 37億4604万 | +3.72% | 9.15 | 0.4 |
| 07/30 | 1,632 | 1,650 | 1,629 | 1,650 | +1.16% | 1,800 | 37億6200万 | +4.43% | 9.19 | 0.4 |
| 07/29 | 1,650 | 1,658 | 1,626 | 1,631 | -0.37% | 3,100 | 37億1868万 | +3.42% | 9.08 | 0.39 |
| 07/28 | 1,637 | 1,643 | 1,634 | 1,637 | +0.12% | 1,400 | 37億3236万 | +4.07% | 9.12 | 0.4 |
| 07/25 | 1,635 | 1,649 | 1,604 | 1,635 | 0% | 4,300 | 37億2780万 | +4.14% | 9.11 | 0.39 |
| 07/24 | 1,631 | 1,664 | 1,631 | 1,635 | +0.55% | 5,100 | 37億2780万 | +4.34% | 9.11 | 0.39 |
| 07/23 | 1,628 | 1,628 | 1,616 | 1,626 | +0.25% | 1,800 | 37億728万 | +3.96% | 9.06 | 0.39 |
| 07/22 | 1,637 | 1,641 | 1,614 | 1,622 | -0.92% | 4,400 | 36億9816万 | +3.97% | 9.03 | 0.39 |
| 07/18 | 1,573 | 1,646 | 1,573 | 1,637 | +4.13% | 8,400 | 37億3236万 | +5.14% | 9.12 | 0.4 |
| 07/17 | 1,570 | 1,580 | 1,570 | 1,572 | +0.13% | 1,500 | 35億8416万 | +1.22% | 8.75 | 0.38 |
| 07/16 | 1,567 | 1,575 | 1,556 | 1,570 | +0.19% | 2,800 | 35億7960万 | +1.09% | 8.74 | 0.38 |
| 07/15 | 1,570 | 1,570 | 1,561 | 1,567 | +0.32% | 1,100 | 35億7276万 | +0.9% | 8.73 | 0.38 |
| 07/14 | 1,580 | 1,580 | 1,550 | 1,562 | -0.76% | 2,000 | 35億6136万 | +0.58% | 8.7 | 0.38 |
| 07/11 | 1,570 | 1,574 | 1,560 | 1,574 | -0.69% | 5,000 | 35億8872万 | +1.35% | 8.77 | 0.38 |
| 07/10 | 1,599 | 1,600 | 1,560 | 1,585 | -0.88% | 3,800 | 36億1380万 | +2.13% | 8.83 | 0.38 |
| 07/09 | 1,547 | 1,599 | 1,534 | 1,599 | +3.83% | 4,000 | 36億4572万 | +3.16% | 8.91 | 0.39 |
| 07/08 | 1,545 | 1,545 | 1,535 | 1,540 | +0.46% | 1,700 | 35億1120万 | -0.45% | 8.58 | 0.37 |
| 07/07 | 1,544 | 1,544 | 1,531 | 1,533 | -0.13% | 1,600 | 34億9524万 | -1.03% | 8.54 | 0.37 |
| 07/04 | 1,540 | 1,547 | 1,523 | 1,535 | -0.39% | 2,400 | 34億9980万 | -1.1% | 8.55 | 0.37 |
| 07/03 | 1,574 | 1,574 | 1,480 | 1,541 | -1.97% | 8,000 | 35億1348万 | -0.84% | 8.58 | 0.37 |
| 07/02 | 1,553 | 1,572 | 1,525 | 1,572 | +1.29% | 3,600 | 35億8416万 | +1.09% | 8.75 | 0.38 |
| 07/01 | 1,526 | 1,579 | 1,521 | 1,552 | +0.78% | 4,900 | 35億3856万 | -0.13% | 8.64 | 0.37 |
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 | |
| 2010年 9月期 | 847 254 11/13 254 10/9 他2件 | 440 132 8/20 | 6,300 21,000 2/23 | - | - | 11億1720万 9/27 |
| 2011年 9月期 | 597 179 5/10 179 5/9 | 367 110 3/15 | 14,700 49,000 5/9 | 13億6040万 | 8億3600万 | 11億8560万 9/29 |
| 2012年 9月期 | 550 165 1/19 | 453 136 6/4 136 5/17 他2件 | 28,200 94,000 1/18 | 12億5400万 | 10億3360万 | 10億9440万 9/25 |
| 2013年 9月期 | 810 243 5/7 | 440 132 11/28 132 10/18 | 24,600 82,000 9/24 | 18億4680万 | 10億320万 | 15億7102万 9/30 |
| 2014年 9月期 | 877 263 9/3 | 620 186 10/9 | 12,900 43,000 9/12 | 19億9880万 | 14億1360万 | 17億9841万 9/30 |
| 2015年 9月期 | 933 280 5/8 | 703 211 10/10 | 40,500 135,000 2/26 | 21億2800万 | 16億360万 | 19億1223万 9/29 |
| 2016年 9月期 | 1,303 391 4/19 | 563 169 2/17 | 454,800 1,516,000 4/19 | 29億7160万 | 12億8440万 | 14億5694万 9/30 |
| 2017年 9月期 | 1,053 316 3/10 | 610 183 11/9 | 57,600 19,200 8/9 | 24億160万 | 13億9080万 | 21億444万 9/29 |
| 2018年 9月期 | 1,153 3,460 2/14 | 852 2,556 11/20 | 61,800 20,600 2/14 | 26億2960万 | 19億4256万 | 20億7004万 9/28 |
| 2019年 9月期 | 1,288 3,865 5/28 | 882 2,647 10/30 | 11,400 3,800 11/9 | 29億3740万 | 20億1172万 | 27億8639万 9/27 |
| 2020年 9月期 | 1,740 5,220 9/2 | 1,027 3,080 5/11 3,080 5/7 | 81,900 27,300 9/2 | 39億6720万 | 23億4080万 | 29億9103万 9/29 |
| 2021年 9月期 | 1,733 5,200 8/16 | 1,137 3,410 12/17 | 12,600 4,200 3/8 | 39億5200万 | 25億9160万 | 34億695万 9/30 |
| 2022年 9月期 | 4,367 13,100 7/5 | 977 2,930 5/23 | 585,600 195,200 7/5 | 99億5600万 | 22億2680万 | 29億7938万 9/30 |
| 2023年 9月期 | 1,538 4/3 | 1,003 1/6 | 66,200 1/18 | 35億664万 | 22億8684万 | 27億9288万 9/29 |
| 2024年 9月期 | 1,599 8/27 | 1,007 8/5 | 254,100 8/27 | 36億4572万 | 22億9596万 | 29億8847万 9/30 |
| 2025年 9月期 | 1,900 8/21 8/20 | 1,125 4/9 | 158,000 6/4 | 43億3200万 | 25億6500万 | 41億4384万 9/30 |
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。
