時価総額
2025/08/01～2026/03/06
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 | 530 | 530 | 530 | 530 | 0% | 20 | - | +0.76% | - | - |
| 03/04 | 531 | 531 | 530 | 530 | 0% | 2,040 | - | +0.76% | - | - |
| 03/02 | 530 | 530 | 530 | 530 | +0.76% | 70 | - | +0.76% | - | - |
| 02/27 | 526 | 526 | 526 | 526 | 0% | 10 | - | 0% | - | - |
| 02/26 | 528 | 528 | 518 | 526 | 0% | 60 | - | -0.19% | - | - |
| 02/25 | 526 | 526 | 525 | 526 | +0.38% | 1,110 | - | -0.19% | - | - |
| 02/24 | 513 | 524 | 513 | 524 | +0.19% | 30 | - | -0.57% | - | - |
| 02/20 | 523 | 523 | 523 | 523 | +0.38% | 10 | - | -0.76% | - | - |
| 02/19 | 521 | 521 | 521 | 521 | +0.77% | 10 | - | -1.14% | - | - |
| 02/18 | 517 | 517 | 517 | 517 | 0% | 20 | - | -1.9% | - | - |
| 02/17 | 527 | 527 | 517 | 517 | 0% | 480 | - | -2.08% | - | - |
| 02/16 | 517 | 517 | 517 | 517 | +0.19% | 9,690 | - | -2.08% | - | - |
| 02/13 | 516 | 516 | 516 | 516 | 0% | 20 | - | -2.27% | - | - |
| 02/12 | 520 | 522 | 514 | 516 | -1.34% | 220 | - | -2.46% | - | - |
| 02/10 | 525 | 525 | 523 | 523 | -0.95% | 1,950 | - | -1.13% | - | - |
| 02/09 | 531 | 531 | 528 | 528 | -0.56% | 1,260 | - | -0.19% | - | - |
| 02/06 | 530 | 531 | 530 | 531 | +0.19% | 120 | - | +0.38% | - | - |
| 02/05 | 530 | 530 | 530 | 530 | +1.34% | 110 | - | +0.38% | - | - |
| 02/02 | 525 | 525 | 523 | 523 | +0.58% | 250 | - | -0.95% | - | - |
| 01/30 | 517 | 520 | 517 | 520 | 0% | 20 | - | -1.7% | - | - |
| 01/26 | 524 | 524 | 520 | 520 | -2.8% | 2,650 | - | -1.7% | - | - |
| 01/23 | 535 | 535 | 535 | 535 | 0% | 10 | - | +1.13% | - | - |
| 01/22 | 535 | 535 | 535 | 535 | +0.19% | 10 | - | +1.13% | - | - |
| 01/21 | 534 | 534 | 534 | 534 | -2.02% | 1,020 | - | +1.14% | - | - |
| 01/19 | 545 | 545 | 545 | 545 | +1.87% | 10 | - | +3.22% | - | - |
| 01/16 | 535 | 535 | 535 | 535 | -0.37% | 640 | - | +1.52% | - | - |
| 01/14 | 537 | 537 | 537 | 537 | +0.19% | 20 | - | +1.9% | - | - |
| 01/13 | 534 | 536 | 534 | 536 | +1.13% | 900 | - | +1.9% | - | - |
| 01/09 | 539 | 539 | 530 | 530 | +0.19% | 210 | - | +0.95% | - | - |
| 01/08 | 530 | 530 | 529 | 529 | +0.19% | 130 | - | +0.76% | - | - |
| 01/07 | 528 | 528 | 528 | 528 | 0% | 60 | - | +0.57% | - | - |
| 01/06 | 528 | 528 | 528 | 528 | -0.56% | 210 | - | +0.76% | - | - |
| 01/05 | 616 | 616 | 531 | 531 | +0.95% | 170 | - | +1.34% | - | - |
| 2025 |
| 12/26 | 526 | 526 | 526 | 526 | 0% | 10 | - | +0.57% | - | - |
| 12/25 | 526 | 526 | 526 | 526 | +0.38% | 10 | - | +0.57% | - | - |
| 12/18 | 524 | 524 | 524 | 524 | +0.38% | 270 | - | +0.19% | - | - |
| 12/15 | 525 | 525 | 522 | 522 | -0.76% | 70 | - | 0% | - | - |
| 12/10 | 526 | 526 | 526 | 526 | +0.38% | 9,860 | - | +0.77% | - | - |
| 12/09 | 524 | 524 | 524 | 524 | +0.58% | 190 | - | +0.58% | - | - |
| 12/08 | 521 | 521 | 521 | 521 | 0% | 200 | - | 0% | - | - |
| 12/05 | 521 | 521 | 521 | 521 | -0.38% | 290 | - | 0% | - | - |
| 12/04 | 523 | 523 | 523 | 523 | 0% | 100 | - | +0.58% | - | - |
| 12/03 | 523 | 523 | 523 | 523 | -2.24% | 20 | - | +0.58% | - | - |
| 12/01 | 535 | 535 | 535 | 535 | +1.9% | 10 | - | +3.08% | - | - |
| 11/28 | 519 | 525 | 519 | 525 | +0.19% | 150 | - | +1.35% | - | - |
| 11/27 | 525 | 525 | 524 | 524 | -0.19% | 240 | - | +1.35% | - | - |
| 11/26 | 525 | 525 | 525 | 525 | -0.19% | 30 | - | +1.55% | - | - |
| 11/25 | 527 | 527 | 526 | 526 | -0.57% | 70 | - | +1.94% | - | - |
| 11/21 | 528 | 529 | 528 | 529 | 0% | 19,710 | - | +2.52% | - | - |
| 11/20 | 531 | 531 | 527 | 529 | +1.34% | 14,250 | - | +2.72% | - | - |
| 11/19 | 521 | 522 | 521 | 522 | +0.38% | 1,050 | - | +1.75% | - | - |
| 11/18 | 521 | 521 | 520 | 520 | +0.39% | 14,870 | - | +1.56% | - | - |
| 11/17 | 518 | 518 | 518 | 518 | 0% | 1,020 | - | +1.37% | - | - |
| 11/14 | 519 | 519 | 518 | 518 | -0.19% | 70 | - | +1.37% | - | - |
| 11/13 | 515 | 520 | 515 | 519 | 0% | 290 | - | +1.76% | - | - |
| 11/12 | 516 | 519 | 516 | 519 | +0.58% | 390 | - | +1.96% | - | - |
| 11/07 | 516 | 516 | 516 | 516 | -0.58% | 10 | - | +1.57% | - | - |
| 11/06 | 519 | 519 | 519 | 519 | +0.58% | 10 | - | +2.37% | - | - |
| 11/05 | 517 | 517 | 516 | 516 | -0.77% | 20 | - | +1.98% | - | - |
| 11/04 | 519 | 520 | 519 | 520 | +1.56% | 110 | - | +2.97% | - | - |
| 10/29 | 512 | 512 | 512 | 512 | -0.58% | 100 | - | +1.59% | - | - |
| 10/28 | 515 | 515 | 515 | 515 | -0.19% | 50 | - | +2.39% | - | - |
| 10/27 | 515 | 516 | 515 | 516 | +0.19% | 120 | - | +2.79% | - | - |
| 10/24 | 515 | 515 | 514 | 515 | +0.19% | 210 | - | +2.79% | - | - |
| 10/23 | 514 | 514 | 514 | 514 | +0.78% | 30 | - | +2.8% | - | - |
| 10/21 | 508 | 510 | 508 | 510 | +0.39% | 70 | - | +2% | - | - |
| 10/20 | 508 | 508 | 508 | 508 | +0.2% | 30 | - | +1.8% | - | - |
| 10/17 | 507 | 507 | 507 | 507 | 0% | 40 | - | +1.81% | - | - |
| 10/16 | 508 | 508 | 507 | 507 | -0.39% | 1,510 | - | +1.81% | - | - |
| 10/15 | 520 | 520 | 509 | 509 | -0.39% | 1,520 | - | +2.41% | - | - |
| 10/14 | 513 | 513 | 511 | 511 | -0.58% | 70 | - | +3.02% | - | - |
| 10/10 | 514 | 514 | 514 | 514 | +1.78% | 1,980 | - | +3.63% | - | - |
| 10/07 | 505 | 505 | 505 | 505 | +0.2% | 700 | - | +2.02% | - | - |
| 10/06 | 502 | 504 | 502 | 504 | +1.82% | 110 | - | +1.82% | - | - |
| 10/03 | 495 | 495 | 495 | 495 | +0.2% | 100 | - | +0.2% | - | - |
| 10/02 | 494 | 494 | 494 | 494 | -2.37% | 40 | - | -0.2% | - | - |
| 10/01 | 506 | 506 | 506 | 506 | +1.61% | 10 | - | +2.22% | - | - |
| 09/22 | 498 | 498 | 498 | 498 | +0.81% | 40 | - | +0.81% | - | - |
| 09/16 | 495 | 495 | 494 | 494 | -0.2% | 30 | - | 0% | - | - |
| 09/11 | 495 | 495 | 495 | 495 | -0.4% | 210 | - | +0.2% | - | - |
| 09/05 | 497 | 497 | 497 | 497 | 0% | 3,860 | - | +0.61% | - | - |
| 09/03 | 497 | 497 | 497 | 497 | +0.4% | 1,140 | - | +0.61% | - | - |
| 09/02 | 492 | 495 | 492 | 495 | +0.81% | 1,510 | - | +0.2% | - | - |
| 09/01 | 491 | 491 | 491 | 491 | -0.2% | 400 | - | -0.61% | - | - |
| 08/28 | 493 | 493 | 492 | 492 | -0.2% | 130 | - | -0.4% | - | - |
| 08/27 | 493 | 493 | 493 | 493 | +0.2% | 130 | - | -0.2% | - | - |
| 08/26 | 494 | 494 | 492 | 492 | +0.2% | 30 | - | -0.4% | - | - |
| 08/25 | 491 | 491 | 491 | 491 | 0% | 10 | - | -0.61% | - | - |
| 08/21 | 492 | 492 | 491 | 491 | -0.41% | 25,440 | - | -0.41% | - | - |
| 08/20 | 493 | 493 | 493 | 493 | -0.2% | 40 | - | 0% | - | - |
| 08/19 | 494 | 494 | 494 | 494 | +0.41% | 10 | - | +0.41% | - | - |
| 08/14 | 492 | 492 | 492 | 492 | -0.2% | 100 | - | 0% | - | - |
| 08/13 | 493 | 493 | 493 | 493 | -0.2% | 10 | - | +0.2% | - | - |
| 08/12 | 495 | 495 | 494 | 494 | +0.61% | 10,020 | - | +0.41% | - | - |
| 08/08 | 491 | 491 | 491 | 491 | 0% | 3,020 | - | 0% | - | - |
| 08/07 | 491 | 493 | 491 | 491 | -1.21% | 2,020 | - | 0% | - | - |
| 08/06 | 497 | 497 | 497 | 497 | +0.4% | 700 | - | +1.43% | - | - |
| 08/05 | 495 | 495 | 495 | 495 | -0.2% | 1,100 | - | +1.02% | - | - |
| 08/04 | 497 | 497 | 496 | 496 | -1.78% | 900 | - | +1.43% | - | - |
| 08/01 | 505 | 505 | 505 | 505 | +1.41% | 10 | - | +3.48% | - | - |
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 |
|---|
2024年
5月期 | 545
11/5 | 450
9/9 | 6,840
7/24 |
2025年
5月期 | 535
1/14 | 470
5/27
4/18 | 1,700,510
5/23 |
| 最新 | 530
2026/3/6 | 20 |
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。
