時価総額
- 2025年5月30日
- 20億8202万
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 | 966 | 966 | 945 | 945 | +0.43% | 1,300 | 21億6027万 | -0.32% | 14.31 | 0.98 |
| 03/05 | 931 | 946 | 931 | 941 | +0.32% | 300 | 21億5112万 | -0.74% | 14.25 | 0.98 |
| 03/04 | 911 | 958 | 911 | 938 | +1.3% | 4,300 | 21億4426万 | -1.16% | 14.2 | 0.98 |
| 03/03 | 935 | 951 | 924 | 926 | -2.73% | 8,700 | 21億1683万 | -2.42% | 14.02 | 0.96 |
| 03/02 | 960 | 960 | 952 | 952 | -0.83% | 1,900 | 21億7627万 | +0.21% | 14.41 | 0.99 |
| 02/27 | 948 | 960 | 948 | 960 | +1.27% | 3,000 | 21億9456万 | +1.05% | 14.53 | 1 |
| 02/26 | 948 | 948 | 939 | 948 | +0.53% | 6,100 | 21億6712万 | -0.11% | 14.35 | 0.99 |
| 02/25 | 942 | 946 | 941 | 943 | -0.63% | 2,100 | 21億5569万 | -0.63% | 14.28 | 0.98 |
| 02/24 | 958 | 958 | 940 | 949 | -1.96% | 6,200 | 21億6941万 | -0.11% | 14.37 | 0.99 |
| 02/20 | 961 | 968 | 952 | 968 | +0.73% | 2,200 | 22億1284万 | +1.89% | 14.65 | 1.01 |
| 02/19 | 936 | 961 | 932 | 961 | +0.63% | 2,300 | 21億9684万 | +1.26% | 14.55 | 1 |
| 02/18 | 955 | 955 | 955 | 955 | -1.55% | 100 | 21億8313万 | +0.63% | 14.46 | 1 |
| 02/17 | 948 | 970 | 948 | 970 | +0.83% | 1,400 | 22億1742万 | +2.21% | 14.68 | 1.01 |
| 02/16 | 933 | 962 | 930 | 962 | +3.11% | 5,600 | 21億9913万 | +1.37% | 14.56 | 1 |
| 02/13 | 948 | 949 | 933 | 933 | -1.17% | 2,700 | 21億3283万 | -1.69% | 14.12 | 0.97 |
| 02/12 | 950 | 953 | 919 | 944 | -1.56% | 7,500 | 21億5798万 | -0.63% | 14.29 | 0.98 |
| 02/10 | 930 | 962 | 930 | 959 | +1.48% | 4,800 | 21億9227万 | +0.95% | 14.52 | 1 |
| 02/09 | 966 | 966 | 945 | 945 | +0.53% | 400 | 21億6027万 | -0.42% | 14.31 | 0.98 |
| 02/06 | 960 | 960 | 922 | 940 | -1.88% | 8,600 | 21億4884万 | -0.84% | 14.23 | 0.98 |
| 02/05 | 945 | 958 | 925 | 958 | +1.38% | 2,000 | 21億8998万 | +1.05% | 14.5 | 1 |
| 02/04 | 935 | 956 | 924 | 945 | +0.75% | 2,100 | 21億6027万 | -0.21% | 14.31 | 0.98 |
| 02/03 | 936 | 949 | 936 | 938 | -0.95% | 2,600 | 21億4426万 | -1.05% | 14.2 | 0.98 |
| 02/02 | 939 | 952 | 933 | 947 | -0.73% | 1,800 | 21億6484万 | -0.21% | 14.34 | 0.99 |
| 01/30 | 926 | 954 | 926 | 954 | +2.8% | 1,500 | 21億8084万 | +0.42% | 14.44 | 0.99 |
| 01/29 | 925 | 930 | 925 | 928 | -1.28% | 2,600 | 21億2140万 | -2.32% | 14.05 | 0.97 |
| 01/28 | 939 | 945 | 936 | 940 | -1.26% | 2,700 | 21億4884万 | -1.16% | 14.23 | 0.98 |
| 01/27 | 952 | 952 | 952 | 952 | +1.17% | 100 | 21億7627万 | +0.11% | 14.41 | 0.99 |
| 01/26 | 955 | 955 | 941 | 941 | -1.05% | 1,300 | 21億5112万 | -1.05% | 14.25 | 0.98 |
| 01/23 | 948 | 956 | 945 | 951 | 0% | 1,400 | 21億7398万 | 0% | 14.4 | 0.99 |
| 01/22 | 948 | 952 | 948 | 951 | +0.32% | 1,700 | 21億7398万 | -0.11% | 14.4 | 0.99 |
| 01/21 | 955 | 956 | 947 | 948 | -0.63% | 1,000 | 21億6712万 | -0.42% | 14.35 | 0.99 |
| 01/20 | 969 | 969 | 947 | 954 | 0% | 2,000 | 21億8084万 | +0.21% | 14.44 | 0.99 |
| 01/19 | 955 | 960 | 954 | 954 | +0.85% | 1,500 | 21億8084万 | 0% | 14.44 | 0.99 |
| 01/16 | 951 | 956 | 946 | 946 | -0.11% | 2,400 | 21億6255万 | -1.05% | 14.32 | 0.99 |
| 01/15 | 951 | 959 | 939 | 947 | -0.94% | 4,600 | 21億6484万 | -1.25% | 14.34 | 0.99 |
| 01/14 | 981 | 981 | 956 | 956 | -1.85% | 3,900 | 21億8541万 | -0.62% | 14.47 | 1 |
| 01/13 | 997 | 997 | 965 | 974 | +1.56% | 6,500 | 22億2656万 | +0.93% | 14.75 | 1.01 |
| 01/09 | 954 | 960 | 953 | 959 | +0.1% | 1,400 | 21億9227万 | -0.83% | 14.52 | 1 |
| 01/08 | 949 | 958 | 946 | 958 | +0.84% | 1,400 | 21億8998万 | -1.24% | 14.5 | 1 |
| 01/07 | 942 | 955 | 940 | 950 | +0.11% | 4,200 | 21億7170万 | -2.46% | 14.38 | 0.99 |
| 01/06 | 940 | 949 | 927 | 949 | +1.39% | 3,000 | 21億6941万 | -3.06% | 14.37 | 0.99 |
| 01/05 | 920 | 937 | 920 | 936 | +0.54% | 2,800 | 21億3969万 | -4.68% | 14.17 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 934 | 943 | 930 | 931 | -0.32% | 3,500 | 21億2826万 | -5.67% | 14.09 | 0.97 |
| 12/29 | 943 | 943 | 931 | 934 | -0.21% | 3,000 | 21億3512万 | -5.75% | 14.14 | 0.97 |
| 12/26 | 963 | 963 | 923 | 936 | -2.8% | 7,900 | 21億3969万 | -5.84% | 14.17 | 0.98 |
| 12/25 | 975 | 975 | 951 | 963 | -0.72% | 3,300 | 22億141万 | -3.6% | 14.58 | 1 |
| 12/24 | 991 | 991 | 965 | 970 | +0.94% | 6,400 | 22億1742万 | -3.19% | 14.68 | 1.01 |
| 12/23 | 968 | 975 | 958 | 961 | +0.84% | 3,800 | 21億9684万 | -4.38% | 14.55 | 1 |
| 12/22 | 961 | 970 | 951 | 953 | -0.52% | 3,500 | 21億7855万 | -5.55% | 14.43 | 0.99 |
| 12/19 | 940 | 958 | 938 | 958 | +0.42% | 4,300 | 21億8998万 | -5.43% | 14.5 | 1 |
| 12/18 | 948 | 964 | 948 | 954 | +0.63% | 500 | 21億8084万 | -6.19% | 14.44 | 0.99 |
| 12/17 | 931 | 952 | 929 | 948 | +0.21% | 6,300 | 21億6712万 | -7.24% | 14.35 | 0.99 |
| 12/16 | 965 | 965 | 926 | 946 | -2.07% | 15,000 | 21億6255万 | -7.89% | 14.32 | 0.99 |
| 12/15 | 970 | 990 | 960 | 966 | +1.15% | 5,000 | 22億827万 | -6.4% | 14.62 | 1.01 |
| 12/12 | 950 | 968 | 938 | 955 | +0.1% | 4,400 | 21億8313万 | -7.73% | 14.46 | 1 |
| 12/11 | 982 | 982 | 933 | 954 | -2.95% | 13,400 | 21億8084万 | -8.18% | 14.44 | 0.99 |
| 12/10 | 994 | 1,001 | 983 | 983 | -3.25% | 15,300 | 22億4713万 | -5.75% | 14.88 | 1.02 |
| 12/09 | 1,017 | 1,019 | 995 | 1,016 | -0.1% | 4,300 | 23億2257万 | -2.87% | 15.38 | 1.06 |
| 12/08 | 1,012 | 1,026 | 1,005 | 1,017 | -0.97% | 2,200 | 23億2486万 | -3.05% | 15.4 | 1.06 |
| 12/05 | 1,019 | 1,042 | 1,010 | 1,027 | -0.29% | 2,800 | 23億4772万 | -2.47% | 15.55 | 1.07 |
| 12/04 | 1,050 | 1,061 | 1,030 | 1,030 | -0.19% | 3,600 | 23億5458万 | -2.46% | 15.59 | 1.07 |
| 12/03 | 1,031 | 1,036 | 1,028 | 1,032 | +0.19% | 1,300 | 23億5915万 | -2.64% | 15.62 | 1.08 |
| 12/02 | 1,075 | 1,075 | 1,030 | 1,030 | -1.62% | 1,100 | 23億5458万 | -3.2% | 15.59 | 1.07 |
| 12/01 | 1,070 | 1,070 | 1,041 | 1,047 | -2.15% | 2,000 | 23億9344万 | -2.06% | 15.85 | 1.09 |
| 11/28 | 1,037 | 1,070 | 1,029 | 1,070 | +2.79% | 4,000 | 24億4602万 | -0.37% | 16.2 | 1.11 |
| 11/27 | 1,030 | 1,070 | 1,030 | 1,041 | 0% | 2,000 | 23億7972万 | -3.43% | 15.76 | 1.08 |
| 11/26 | 1,060 | 1,060 | 1,040 | 1,041 | +0.58% | 5,300 | 23億7972万 | -3.97% | 15.76 | 1.08 |
| 11/25 | 1,044 | 1,047 | 1,022 | 1,035 | +0.68% | 2,600 | 23億6601万 | -5.39% | 15.67 | 1.08 |
| 11/21 | 1,020 | 1,038 | 1,018 | 1,028 | -1.53% | 3,200 | 23億5000万 | -6.46% | 15.56 | 1.07 |
| 11/20 | 1,066 | 1,066 | 1,019 | 1,044 | +0.29% | 5,600 | 23億8658万 | -5.43% | 15.81 | 1.09 |
| 11/19 | 1,054 | 1,063 | 1,041 | 1,041 | -0.67% | 3,900 | 23億7972万 | -6.13% | 15.76 | 1.08 |
| 11/18 | 1,046 | 1,054 | 1,038 | 1,048 | -0.57% | 5,800 | 23億9572万 | -5.84% | 15.87 | 1.09 |
| 11/17 | 1,042 | 1,070 | 1,040 | 1,054 | -1.5% | 9,800 | 24億944万 | -5.72% | 15.96 | 1.1 |
| 11/14 | 1,037 | 1,077 | 1,032 | 1,070 | +2.69% | 6,100 | 24億4602万 | -4.89% | 16.2 | 1.11 |
| 11/13 | 1,043 | 1,061 | 1,042 | 1,042 | -2.89% | 4,800 | 23億8201万 | -8.11% | 15.77 | 1.09 |
| 11/12 | 1,079 | 1,091 | 1,046 | 1,073 | -0.56% | 12,900 | 24億5287万 | -6.37% | 16.24 | 1.12 |
| 11/11 | 1,065 | 1,085 | 1,065 | 1,079 | +1.31% | 6,900 | 24億6659万 | -7.22% | 16.34 | 1.12 |
| 11/10 | 1,050 | 1,110 | 1,050 | 1,065 | +1.91% | 5,300 | 24億3459万 | -8.9% | 16.12 | 1.11 |
| 11/07 | 1,029 | 1,045 | 1,025 | 1,045 | -1.32% | 7,700 | 23億8887万 | -11.21% | 15.82 | 1.09 |
| 11/06 | 1,045 | 1,060 | 1,041 | 1,059 | +0.47% | 4,000 | 24億2087万 | -10.56% | 16.03 | 1.1 |
| 11/05 | 1,050 | 1,059 | 1,025 | 1,054 | -0.57% | 10,100 | 24億944万 | -11.73% | 15.96 | 1.1 |
| 11/04 | 1,080 | 1,081 | 1,056 | 1,060 | -3.11% | 13,000 | 24億2316万 | -12.25% | 16.05 | 1.1 |
| 10/31 | 1,137 | 1,137 | 1,093 | 1,094 | -2.15% | 12,000 | 25億88万 | -9.74% | 16.56 | 1.14 |
| 10/30 | 1,103 | 1,118 | 1,101 | 1,118 | +1.36% | 4,600 | 25億5574万 | -7.76% | 16.93 | 1.16 |
| 10/29 | 1,121 | 1,130 | 1,097 | 1,103 | -1.25% | 18,300 | 25億2145万 | -8.84% | 16.7 | 1.15 |
| 10/28 | 1,143 | 1,154 | 1,117 | 1,117 | -2.53% | 12,900 | 25億5346万 | -7.61% | 16.91 | 1.16 |
| 10/27 | 1,161 | 1,179 | 1,146 | 1,146 | -0.78% | 8,300 | 26億1975万 | -5.05% | 17.35 | 1.19 |
| 10/24 | 1,177 | 1,177 | 1,144 | 1,155 | -0.94% | 10,500 | 26億4033万 | -4.23% | 17.49 | 1.2 |
| 10/23 | 1,171 | 1,175 | 1,146 | 1,166 | -1.35% | 12,500 | 26億6547万 | -3% | 17.65 | 1.22 |
| 10/22 | 1,182 | 1,204 | 1,154 | 1,182 | 0% | 14,700 | 27億205万 | -1.42% | 17.89 | 1.23 |
| 10/21 | 1,292 | 1,292 | 1,175 | 1,182 | -8.44% | 41,300 | 26億8077万 | -1.09% | 17.89 | 1.22 |
| 10/20 | 1,182 | 1,307 | 1,169 | 1,291 | +11.2% | 49,800 | 29億2798万 | +8.21% | 19.54 | 1.33 |
| 10/17 | 1,141 | 1,170 | 1,109 | 1,161 | +0.52% | 8,700 | 26億3314万 | -1.94% | 17.58 | 1.2 |
| 10/16 | 1,194 | 1,211 | 1,152 | 1,155 | -0.77% | 21,900 | 26億1954万 | -2.12% | 17.49 | 1.19 |
| 10/15 | 1,105 | 1,167 | 1,070 | 1,164 | +2.56% | 21,000 | 26億3995万 | -1.1% | 17.62 | 1.2 |
| 10/14 | 1,113 | 1,177 | 1,108 | 1,135 | -3.24% | 40,600 | 25億7418万 | -3.07% | 17.18 | 1.17 |
| 10/10 | 1,218 | 1,219 | 1,173 | 1,173 | -6.01% | 33,800 | 26億6036万 | +0.51% | 17.76 | 1.21 |
| 10/09 | 1,304 | 1,304 | 1,219 | 1,248 | -2.73% | 41,000 | 28億3046万 | +7.59% | 18.89 | 1.29 |
| 10/08 | 1,358 | 1,362 | 1,265 | 1,283 | -4.68% | 57,800 | 29億984万 | +11.76% | 19.42 | 1.33 |
| 10/07 | 1,492 | 1,500 | 1,324 | 1,346 | -10.21% | 122,600 | 30億5272万 | +18.69% | 20.38 | 1.39 |
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 | |
| 2025年 5月期 | 1,362 6/11 | 639 8/5 | 3,571,200 6/11 | 28億7926万 | 14億1602万 | 20億8202万 5/30 |
| 最新 | 945 2026/3/6 | 1,300 | 21億6027万 | |||
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。
