時価総額
- 2009年12月30日
- 73億7016万
- 2010年12月30日
- 71億9040万
- 2011年12月30日
- 109億6536万
- 2012年12月28日
- 184億2540万
- 2013年12月30日
- 220億1043万
- 2014年12月30日
- 457億5615万
- 2015年12月30日
- 554億3365万
- 2016年12月30日
- 501億2045万
- 2017年12月29日
- 599億463万
- 2018年12月28日
- 358億3892万
- 2019年12月30日
- 434億9805万
- 2020年12月30日
- 479億6457万
- 2021年12月30日
- 367億7764万
- 2022年12月30日
- 378億1902万
- 2023年12月29日
- 416億1421万
- 2024年12月30日
- 434億5594万
- 2025年12月30日
- 622億7127万
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 | 7,480 | 7,620 | 7,440 | 7,570 | -0.79% | 25,400 | 680億4000万 | -2.86% | 12.54 | 0.7 |
| 03/05 | 7,630 | 7,750 | 7,550 | 7,630 | +2.01% | 35,400 | 685億7928万 | -2.28% | 12.64 | 0.7 |
| 03/04 | 7,610 | 7,670 | 7,260 | 7,480 | -4.83% | 80,100 | 672億3107万 | -4.4% | 12.39 | 0.69 |
| 03/03 | 8,000 | 8,100 | 7,830 | 7,860 | +0.13% | 88,300 | 706億4655万 | +0.2% | 13.02 | 0.72 |
| 03/02 | 7,700 | 7,950 | 7,680 | 7,850 | 0% | 83,100 | 705億5667万 | -0.11% | 13 | 0.72 |
| 02/27 | 7,670 | 7,870 | 7,670 | 7,850 | +1.95% | 31,700 | 705億5667万 | -0.24% | 13 | 0.72 |
| 02/26 | 7,650 | 7,870 | 7,590 | 7,700 | +0.79% | 62,100 | 692億845万 | -2.22% | 12.75 | 0.71 |
| 02/25 | 7,550 | 7,670 | 7,510 | 7,640 | +1.19% | 37,000 | 686億6916万 | -3.17% | 12.65 | 0.7 |
| 02/24 | 7,440 | 7,630 | 7,440 | 7,550 | +2.58% | 40,100 | 678億6023万 | -4.58% | 12.5 | 0.7 |
| 02/20 | 7,210 | 7,420 | 7,210 | 7,360 | +0.41% | 47,000 | 661億5249万 | -7.29% | 12.19 | 0.68 |
| 02/19 | 7,200 | 7,350 | 7,160 | 7,330 | +1.81% | 27,100 | 658億8285万 | -8.04% | 12.14 | 0.68 |
| 02/18 | 7,260 | 7,320 | 7,160 | 7,200 | +0.14% | 33,400 | 647億1439万 | -10.06% | 11.92 | 0.66 |
| 02/17 | 7,210 | 7,270 | 7,110 | 7,190 | +0.14% | 62,600 | 646億2451万 | -10.61% | 11.91 | 0.66 |
| 02/16 | 7,570 | 7,600 | 7,010 | 7,180 | -3.23% | 89,700 | 645億3463万 | -11.07% | 11.89 | 0.66 |
| 02/13 | 8,650 | 8,730 | 7,240 | 7,420 | -15.01% | 89,800 | 666億9178万 | -8.41% | 12.29 | 0.68 |
| 02/12 | 8,640 | 8,890 | 8,640 | 8,730 | +2.22% | 50,100 | 784億6620万 | +7.57% | 14.46 | 0.8 |
| 02/10 | 8,400 | 8,540 | 8,340 | 8,540 | +1.55% | 25,200 | 767億5846万 | +5.77% | 14.14 | 0.79 |
| 02/09 | 8,480 | 8,500 | 8,360 | 8,410 | +0.72% | 30,600 | 755億9001万 | +4.64% | 13.93 | 0.78 |
| 02/06 | 8,180 | 8,370 | 8,120 | 8,350 | +1.58% | 23,800 | 750億5072万 | +4.36% | 13.83 | 0.77 |
| 02/05 | 8,170 | 8,290 | 8,120 | 8,220 | +0.61% | 30,600 | 738億8227万 | +3.11% | 13.61 | 0.76 |
| 02/04 | 7,950 | 8,200 | 7,930 | 8,170 | +1.36% | 27,100 | 734億3286万 | +2.64% | 13.53 | 0.75 |
| 02/03 | 7,970 | 8,100 | 7,950 | 8,060 | +3.07% | 28,500 | 724億4417万 | +1.33% | 13.35 | 0.74 |
| 02/02 | 7,820 | 7,950 | 7,770 | 7,820 | +0.26% | 25,000 | 702億8702万 | -1.54% | 12.95 | 0.72 |
| 01/30 | 7,990 | 7,990 | 7,730 | 7,800 | -1.39% | 29,400 | 701億726万 | -1.78% | 12.92 | 0.72 |
| 01/29 | 7,970 | 8,010 | 7,730 | 7,910 | -0.63% | 49,300 | 710億9595万 | -0.34% | 13.1 | 0.73 |
| 01/28 | 8,000 | 8,190 | 7,950 | 7,960 | -0.62% | 41,800 | 715億4536万 | +0.38% | 13.18 | 0.73 |
| 01/27 | 7,930 | 8,010 | 7,770 | 8,010 | +0.38% | 36,300 | 719億9476万 | +1.16% | 13.27 | 0.74 |
| 01/26 | 8,170 | 8,170 | 7,970 | 7,980 | -3.27% | 27,100 | 717億2512万 | +1.03% | 13.22 | 0.74 |
| 01/23 | 8,160 | 8,330 | 8,080 | 8,250 | +1.85% | 31,800 | 741億5191万 | +4.64% | 13.66 | 0.76 |
| 01/22 | 8,020 | 8,170 | 7,980 | 8,100 | +1.25% | 28,100 | 728億369万 | +2.95% | 13.41 | 0.75 |
| 01/21 | 7,950 | 8,060 | 7,890 | 8,000 | -0.74% | 25,900 | 719億488万 | +1.83% | 13.25 | 0.74 |
| 01/20 | 8,100 | 8,110 | 8,020 | 8,060 | -1.71% | 20,500 | 724億4417万 | +2.74% | 13.35 | 0.74 |
| 01/19 | 8,300 | 8,320 | 8,030 | 8,200 | -0.36% | 22,300 | 737億251万 | +4.65% | 13.58 | 0.76 |
| 01/16 | 8,120 | 8,280 | 8,100 | 8,230 | +0.86% | 19,900 | 739億7215万 | +5.24% | 13.63 | 0.76 |
| 01/15 | 8,160 | 8,240 | 8,160 | 8,160 | -0.24% | 22,600 | 733億4298万 | +4.55% | 13.51 | 0.75 |
| 01/14 | 8,120 | 8,220 | 8,090 | 8,180 | +0.37% | 21,800 | 735億2274万 | +5.03% | 13.55 | 0.75 |
| 01/13 | 8,120 | 8,240 | 8,060 | 8,150 | +2.26% | 43,000 | 732億5310万 | +4.85% | 13.5 | 0.75 |
| 01/09 | 7,970 | 7,970 | 7,850 | 7,970 | +1.53% | 44,200 | 716億3524万 | +2.79% | 13.2 | 0.73 |
| 01/08 | 7,800 | 7,970 | 7,750 | 7,850 | +0.64% | 56,700 | 705億5667万 | +1.41% | 13 | 0.72 |
| 01/07 | 7,700 | 7,820 | 7,680 | 7,800 | +1.56% | 41,800 | 701億726万 | +0.84% | 12.92 | 0.72 |
| 01/06 | 7,630 | 7,730 | 7,560 | 7,680 | +1.05% | 44,400 | 690億2869万 | -0.79% | 12.72 | 0.71 |
| 01/05 | 7,600 | 7,640 | 7,520 | 7,600 | +1.06% | 33,100 | 683億964万 | -1.95% | 12.59 | 0.7 |
| 2025 | ||||||||||
| 12/30 | 7,690 | 7,700 | 7,520 | 7,520 | -1.31% | 39,600 | 675億9059万 | -3.14% | 11.22 | 0.69 |
| 12/29 | 7,510 | 7,740 | 7,500 | 7,620 | -3.67% | 130,000 | 684億8940万 | -1.87% | 11.37 | 0.7 |
| 12/26 | 8,010 | 8,010 | 7,870 | 7,910 | -1.62% | 251,900 | 710億9595万 | +1.89% | 11.81 | 0.73 |
| 12/25 | 7,750 | 8,060 | 7,750 | 8,040 | +3.88% | 132,200 | 722億6441万 | +3.82% | 12 | 0.74 |
| 12/24 | 7,810 | 7,890 | 7,740 | 7,740 | -0.77% | 42,000 | 695億6797万 | +0.26% | 11.55 | 0.71 |
| 12/23 | 7,670 | 7,820 | 7,630 | 7,800 | +1.3% | 53,100 | 701億726万 | +1.33% | 11.64 | 0.72 |
| 12/22 | 7,750 | 7,820 | 7,700 | 7,700 | -0.65% | 77,100 | 692億845万 | +0.31% | 11.49 | 0.71 |
| 12/19 | 7,680 | 7,800 | 7,560 | 7,750 | +1.44% | 43,600 | 696億5786万 | +1.19% | 11.57 | 0.71 |
| 12/18 | 7,500 | 7,680 | 7,460 | 7,640 | +1.33% | 44,000 | 686億6916万 | -0.08% | 11.4 | 0.7 |
| 12/17 | 7,600 | 7,630 | 7,510 | 7,540 | -1.05% | 30,300 | 677億7035万 | -1.22% | 11.25 | 0.7 |
| 12/16 | 7,840 | 7,890 | 7,620 | 7,620 | -2.81% | 76,000 | 684億8940万 | -0.08% | 11.37 | 0.7 |
| 12/15 | 7,760 | 7,890 | 7,750 | 7,840 | +0.38% | 78,500 | 704億6679万 | +2.97% | 11.7 | 0.72 |
| 12/12 | 7,850 | 7,850 | 7,780 | 7,810 | +1.17% | 26,500 | 701億9714万 | +2.97% | 11.66 | 0.72 |
| 12/11 | 7,860 | 7,860 | 7,720 | 7,720 | -1.4% | 36,900 | 693億8821万 | +2.2% | 11.52 | 0.71 |
| 12/10 | 7,840 | 7,900 | 7,800 | 7,830 | +0.38% | 18,100 | 703億7690万 | +4.08% | 11.69 | 0.72 |
| 12/09 | 7,950 | 7,950 | 7,730 | 7,800 | -0.64% | 20,500 | 701億726万 | +4.14% | 11.64 | 0.72 |
| 12/08 | 7,750 | 7,890 | 7,730 | 7,850 | +1.42% | 19,300 | 705億5667万 | +5.33% | 11.72 | 0.72 |
| 12/05 | 7,840 | 7,930 | 7,730 | 7,740 | -0.9% | 18,000 | 695億6797万 | +4.37% | 11.55 | 0.71 |
| 12/04 | 7,720 | 7,890 | 7,670 | 7,810 | +1.96% | 28,500 | 701億9714万 | +5.83% | 11.66 | 0.72 |
| 12/03 | 7,660 | 7,800 | 7,620 | 7,660 | 0% | 21,200 | 688億4893万 | +4.25% | 11.43 | 0.71 |
| 12/02 | 7,690 | 7,770 | 7,660 | 7,660 | -0.39% | 14,900 | 688億4893万 | +4.56% | 11.43 | 0.71 |
| 12/01 | 7,960 | 8,000 | 7,610 | 7,690 | -3.39% | 29,600 | 691億1857万 | +5.34% | 11.48 | 0.71 |
| 11/28 | 7,920 | 8,050 | 7,900 | 7,960 | +0.51% | 16,600 | 715億4536万 | +9.43% | 11.88 | 0.73 |
| 11/27 | 7,960 | 7,960 | 7,850 | 7,920 | -0.25% | 19,000 | 711億8583万 | +9.51% | 11.82 | 0.73 |
| 11/26 | 7,530 | 8,820 | 7,530 | 7,940 | +5.44% | 110,800 | 713億6560万 | +10.45% | 11.85 | 0.73 |
| 11/25 | 7,600 | 7,600 | 7,450 | 7,530 | -0.53% | 20,800 | 676億8047万 | +5.29% | 11.24 | 0.69 |
| 11/21 | 7,360 | 7,570 | 7,360 | 7,570 | +1.61% | 15,300 | 680億4000万 | +6.22% | 11.3 | 0.7 |
| 11/20 | 7,530 | 7,560 | 7,400 | 7,450 | +0.4% | 13,600 | 669億6142万 | +4.89% | 11.12 | 0.69 |
| 11/19 | 7,190 | 7,480 | 7,170 | 7,420 | +3.2% | 22,400 | 666億9178万 | +4.76% | 11.07 | 0.68 |
| 11/18 | 7,230 | 7,300 | 7,170 | 7,190 | -1.1% | 16,100 | 646億2451万 | +1.9% | 10.73 | 0.66 |
| 11/17 | 7,310 | 7,340 | 7,260 | 7,270 | +0.14% | 7,800 | 653億4356万 | +3.3% | 10.85 | 0.67 |
| 11/14 | 7,320 | 7,450 | 7,260 | 7,260 | -2.16% | 13,200 | 652億5368万 | +3.39% | 10.84 | 0.67 |
| 11/13 | 7,440 | 7,520 | 7,400 | 7,420 | +1.23% | 15,500 | 666億9178万 | +5.97% | 11.07 | 0.68 |
| 11/12 | 7,450 | 7,450 | 7,320 | 7,330 | -0.41% | 19,600 | 658億8285万 | +5.07% | 10.94 | 0.68 |
| 11/11 | 7,300 | 7,440 | 7,110 | 7,360 | +0.41% | 39,600 | 661億5249万 | +5.84% | 10.98 | 0.68 |
| 11/10 | 7,170 | 7,450 | 7,050 | 7,330 | +3.09% | 38,600 | 658億8285万 | +5.82% | 10.94 | 0.68 |
| 11/07 | 7,000 | 7,110 | 6,980 | 7,110 | +1.14% | 14,600 | 639億546万 | +2.97% | 10.61 | 0.66 |
| 11/06 | 6,890 | 7,070 | 6,890 | 7,030 | +1.15% | 12,600 | 631億8642万 | +1.94% | 10.49 | 0.65 |
| 11/05 | 7,010 | 7,010 | 6,750 | 6,950 | -0.57% | 24,000 | 624億6737万 | +0.77% | 10.37 | 0.64 |
| 11/04 | 6,980 | 7,100 | 6,890 | 6,990 | +1.6% | 13,600 | 628億2689万 | +1.41% | 10.43 | 0.64 |
| 10/31 | 6,920 | 6,920 | 6,790 | 6,880 | -0.58% | 15,500 | 618億3820万 | -0.19% | 10.27 | 0.63 |
| 10/30 | 6,860 | 6,940 | 6,840 | 6,920 | +0.87% | 20,900 | 621億9772万 | +0.35% | 10.33 | 0.64 |
| 10/29 | 6,950 | 6,970 | 6,820 | 6,860 | -1.86% | 18,400 | 616億5844万 | -0.49% | 10.24 | 0.63 |
| 10/28 | 7,100 | 7,100 | 6,960 | 6,990 | -1.96% | 21,800 | 628億2689万 | +1.45% | 10.43 | 0.64 |
| 10/27 | 7,010 | 7,180 | 7,010 | 7,130 | +1.71% | 18,800 | 640億8523万 | +3.74% | 10.64 | 0.66 |
| 10/24 | 7,040 | 7,040 | 6,960 | 7,010 | -0.43% | 13,500 | 630億665万 | +2.31% | 10.46 | 0.65 |
| 10/23 | 6,910 | 7,040 | 6,880 | 7,040 | +2.18% | 17,500 | 632億7630万 | +2.92% | 10.51 | 0.65 |
| 10/22 | 6,870 | 6,900 | 6,790 | 6,890 | +0.44% | 10,500 | 619億2808万 | +0.92% | 10.28 | 0.64 |
| 10/21 | 7,040 | 7,040 | 6,820 | 6,860 | -2.28% | 17,400 | 616億5844万 | +0.6% | 10.24 | 0.63 |
| 10/20 | 6,910 | 7,020 | 6,910 | 7,020 | +1.89% | 15,500 | 630億9653万 | +3.17% | 10.48 | 0.65 |
| 10/17 | 6,950 | 7,000 | 6,850 | 6,890 | -1.29% | 13,400 | 619億2808万 | +1.52% | 10.28 | 0.64 |
| 10/16 | 6,900 | 7,000 | 6,850 | 6,980 | +0.43% | 13,800 | 627億3701万 | +3.01% | 10.42 | 0.64 |
| 10/15 | 6,790 | 6,950 | 6,730 | 6,950 | +3.27% | 17,000 | 624億6737万 | +2.77% | 10.37 | 0.64 |
| 10/14 | 6,750 | 6,820 | 6,630 | 6,730 | -0.3% | 28,300 | 604億8998万 | -0.28% | 10.04 | 0.62 |
| 10/10 | 6,820 | 6,830 | 6,720 | 6,750 | -1.89% | 21,900 | 606億6974万 | +0.1% | 10.07 | 0.62 |
| 10/09 | 6,810 | 6,880 | 6,740 | 6,880 | +2.08% | 22,900 | 618億3820万 | +2.24% | 10.27 | 0.63 |
| 10/08 | 6,770 | 6,870 | 6,700 | 6,740 | -0.44% | 12,800 | 605億7986万 | +0.64% | 10.06 | 0.62 |
| 10/07 | 6,780 | 6,810 | 6,690 | 6,770 | -0.44% | 18,000 | 608億4951万 | +1.59% | 10.1 | 0.62 |
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 | |
| 2009年 12月期 | 1,060 212 8/31 | 550 110 3/13 | 77,000 385,000 8/28 | - | - | 73億7016万 12/30 |
| 2010年 12月期 | 980 196 9/9 | 605 121 8/24 | 5,024,400 25,122,000 9/3 | 88億824万 | 54億3774万 | 71億9040万 12/30 |
| 2011年 12月期 | 2,165 433 3/16 | 790 158 1/26 158 1/24 他2件 | 1,966,800 9,834,000 8/29 | 194億5902万 | 71億52万 | 109億6536万 12/30 |
| 2012年 12月期 | 2,200 440 12/27 | 1,165 233 5/18 | 281,600 1,408,000 4/26 | 197億7360万 | 104億7102万 | 184億2540万 12/28 |
| 2013年 12月期 | 2,490 498 12/30 | 1,360 272 6/20 | 206,600 1,033,000 11/12 | 223億8012万 | 122億2368万 | 220億1043万 12/30 |
| 2014年 12月期 | 6,230 1,246 9/9 | 1,940 388 3/17 | 330,000 1,650,000 8/13 | 559億9593万 | 174億3693万 | 457億5615万 12/30 |
| 2015年 12月期 | 6,835 1,367 12/3 | 3,670 734 3/11 | 259,000 1,295,000 8/12 | 614億3374万 | 329億8636万 | 554億3365万 12/30 |
| 2016年 12月期 | 6,595 1,319 5/11 | 4,025 805 2/12 | 202,000 1,010,000 12/27 | 592億7659万 | 361億7714万 | 501億2045万 12/30 |
| 2017年 12月期 | 7,240 12/8 | 4,755 951 4/17 | 123,800 619,000 6/5 | 650億7392万 | 427億3846万 | 599億463万 12/29 |
| 2018年 12月期 | 7,230 1/12 1/11 | 3,825 12/26 | 163,100 12/25 | 649億8404万 | 343億7952万 | 358億3892万 12/28 |
| 2019年 12月期 | 5,250 12/17 12/16 他2件 | 3,645 8/19 | 177,000 12/26 | 471億8758万 | 327億6166万 | 434億9805万 12/30 |
| 2020年 12月期 | 5,750 12/28 | 2,919 3/17 | 180,900 12/28 | 516億8163万 | 262億3629万 | 479億6457万 12/30 |
| 2021年 12月期 | 5,780 3/23 | 3,925 11/26 | 186,700 11/30 | 519億5128万 | 352億7833万 | 367億7764万 12/30 |
| 2022年 12月期 | 5,030 8/23 8/15 他2件 | 4,115 3/9 | 130,800 12/28 | 452億1019万 | 369億8607万 | 378億1902万 12/30 |
| 2023年 12月期 | 5,300 11/29 | 4,300 3/14 | 126,400 12/25 | 476億3698万 | 386億4887万 | 416億1421万 12/29 |
| 2024年 12月期 | 6,620 7/17 | 4,440 8/5 | 135,100 1/4 | 595億129万 | 399億721万 | 434億5594万 12/30 |
| 2025年 12月期 | 8,820 11/26 | 4,375 4/7 | 785,100 9/3 | 792億7513万 | 393億2298万 | 622億7127万 12/30 |
| 最新 | 7,570 2026/3/6 | 25,400 | 680億4000万 | |||
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。
