時価総額
- 2010年8月31日
- 55億702万
- 2011年8月31日
- 221億9005万
- 2012年8月31日
- 215億4216万
- 2013年8月30日
- 284億6268万
- 2014年8月29日
- 383億7665万
- 2015年8月31日
- 465億4931万
- 2016年8月31日
- 322億6203万
- 2017年8月31日
- 661億9916万
- 2018年8月31日
- 951億8264万
- 2019年8月30日
- 1438億8871万
- 2020年8月31日
- 373億4197万
- 2021年8月31日
- 457億3984万
- 2022年8月31日
- 711億7805万
- 2023年8月31日
- 1090億911万
- 2024年8月30日
- 773億8101万
- 2025年8月29日
- 1137億4452万
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 | 1,075 | 1,094 | 1,067 | 1,093 | +1.39% | 191,200 | 915億7315万 | -5.53% | 12.01 | 2.58 |
| 03/05 | 1,082 | 1,097 | 1,078 | 1,078 | +0.94% | 263,800 | 903億1643万 | -7.07% | 11.85 | 2.55 |
| 03/04 | 1,080 | 1,091 | 1,052 | 1,068 | -1.93% | 716,200 | 894億7862万 | -8.17% | 11.74 | 2.53 |
| 03/03 | 1,141 | 1,141 | 1,089 | 1,089 | -5.22% | 503,100 | 912億3803万 | -6.84% | 11.97 | 2.57 |
| 03/02 | 1,166 | 1,175 | 1,148 | 1,149 | -1.79% | 328,400 | 962億6492万 | -2.05% | 12.63 | 2.72 |
| 02/27 | 1,180 | 1,182 | 1,161 | 1,170 | 0% | 322,800 | 980億2433万 | -0.34% | 12.86 | 2.77 |
| 02/26 | 1,158 | 1,175 | 1,154 | 1,170 | -0.85% | 396,100 | 980億2433万 | -0.17% | 12.86 | 2.77 |
| 02/25 | 1,185 | 1,185 | 1,165 | 1,180 | 0% | 447,800 | 988億6214万 | +0.85% | 12.97 | 2.79 |
| 02/24 | 1,162 | 1,186 | 1,162 | 1,180 | +1.72% | 232,000 | 988億6214万 | +1.03% | 12.97 | 2.79 |
| 02/20 | 1,175 | 1,183 | 1,160 | 1,160 | -1.61% | 208,200 | 971億8651万 | -0.51% | 12.75 | 2.74 |
| 02/19 | 1,169 | 1,205 | 1,165 | 1,179 | +1.29% | 354,000 | 987億7836万 | +1.03% | 12.96 | 2.79 |
| 02/18 | 1,169 | 1,170 | 1,153 | 1,164 | +0.09% | 305,000 | 975億2164万 | -0.17% | 12.79 | 2.75 |
| 02/17 | 1,154 | 1,167 | 1,150 | 1,163 | +0.78% | 297,700 | 974億3786万 | -0.34% | 12.78 | 2.75 |
| 02/16 | 1,168 | 1,172 | 1,150 | 1,154 | -1.2% | 216,900 | 966億8382万 | -1.37% | 12.68 | 2.73 |
| 02/13 | 1,178 | 1,183 | 1,161 | 1,168 | -0.17% | 245,000 | 978億5676万 | -0.51% | 12.84 | 2.76 |
| 02/12 | 1,172 | 1,181 | 1,163 | 1,170 | 0% | 219,800 | 980億2433万 | -0.51% | 12.86 | 2.77 |
| 02/10 | 1,176 | 1,180 | 1,167 | 1,170 | -0.09% | 261,800 | 980億2433万 | -0.68% | 12.86 | 2.77 |
| 02/09 | 1,194 | 1,203 | 1,167 | 1,171 | -0.85% | 231,700 | 981億811万 | -0.76% | 12.87 | 2.77 |
| 02/06 | 1,187 | 1,190 | 1,172 | 1,181 | -0.51% | 183,600 | 989億4592万 | -0.08% | 12.98 | 2.79 |
| 02/05 | 1,188 | 1,197 | 1,171 | 1,187 | +1.19% | 239,100 | 994億4861万 | +0.25% | 13.04 | 2.81 |
| 02/04 | 1,175 | 1,186 | 1,167 | 1,173 | -1.1% | 248,100 | 982億7567万 | -1.1% | 12.89 | 2.77 |
| 02/03 | 1,165 | 1,189 | 1,161 | 1,186 | +1.63% | 307,000 | 993億6483万 | -0.25% | 13.03 | 2.8 |
| 02/02 | 1,190 | 1,191 | 1,161 | 1,167 | -2.34% | 442,700 | 977億7298万 | -1.93% | 12.83 | 2.76 |
| 01/30 | 1,162 | 1,205 | 1,152 | 1,195 | +2.66% | 435,600 | 1001億1886万 | +0.25% | 13.13 | 2.83 |
| 01/29 | 1,153 | 1,169 | 1,138 | 1,164 | -0.09% | 358,400 | 975億2164万 | -2.43% | 12.79 | 2.75 |
| 01/28 | 1,160 | 1,173 | 1,150 | 1,165 | +0.17% | 300,200 | 976億542万 | -2.51% | 12.8 | 2.75 |
| 01/27 | 1,185 | 1,186 | 1,150 | 1,163 | -3.96% | 414,600 | 974億3786万 | -2.84% | 12.78 | 2.75 |
| 01/26 | 1,185 | 1,215 | 1,183 | 1,211 | +2.37% | 441,900 | 1014億5937万 | +1.09% | 13.31 | 2.86 |
| 01/23 | 1,163 | 1,195 | 1,158 | 1,183 | +1.63% | 354,800 | 991億1349万 | -1.25% | 13 | 2.8 |
| 01/22 | 1,130 | 1,183 | 1,129 | 1,164 | +3.19% | 627,200 | 975億2164万 | -3% | 12.79 | 2.75 |
| 01/21 | 1,129 | 1,134 | 1,115 | 1,128 | -0.62% | 357,600 | 945億550万 | -6.08% | 12.4 | 2.67 |
| 01/20 | 1,133 | 1,145 | 1,119 | 1,135 | +1.07% | 371,200 | 950億9197万 | -5.73% | 12.47 | 2.68 |
| 01/19 | 1,134 | 1,134 | 1,118 | 1,123 | -1.32% | 535,500 | 940億8660万 | -6.96% | 12.34 | 2.66 |
| 01/16 | 1,168 | 1,169 | 1,127 | 1,138 | -2.57% | 623,400 | 953億4332万 | -5.95% | 12.51 | 2.69 |
| 01/15 | 1,161 | 1,173 | 1,156 | 1,168 | +0.52% | 433,300 | 978億5676万 | -3.63% | 12.84 | 2.76 |
| 01/14 | 1,175 | 1,189 | 1,159 | 1,162 | -1.69% | 515,800 | 973億5407万 | -4.2% | 12.77 | 2.75 |
| 01/13 | 1,164 | 1,198 | 1,142 | 1,182 | -5.74% | 1,970,000 | 990億2970万 | -2.72% | 12.99 | 2.79 |
| 01/09 | 1,241 | 1,268 | 1,231 | 1,254 | +1.87% | 489,400 | 1050億6197万 | +3.21% | 13.78 | 2.96 |
| 01/08 | 1,232 | 1,241 | 1,226 | 1,231 | -0.16% | 207,200 | 1031億3500万 | +1.48% | 13.53 | 2.91 |
| 01/07 | 1,212 | 1,235 | 1,206 | 1,233 | +0.9% | 261,500 | 1033億256万 | +1.73% | 13.55 | 2.92 |
| 01/06 | 1,211 | 1,227 | 1,210 | 1,222 | +1.08% | 236,100 | 1023億8096万 | +0.91% | 13.43 | 2.89 |
| 01/05 | 1,219 | 1,223 | 1,196 | 1,209 | -1.23% | 323,400 | 1012億9180万 | -0.25% | 13.29 | 2.86 |
| 2025 | ||||||||||
| 12/30 | 1,229 | 1,234 | 1,217 | 1,224 | -0.49% | 180,800 | 1025億4853万 | +0.99% | 13.45 | 2.89 |
| 12/29 | 1,241 | 1,242 | 1,222 | 1,230 | -0.89% | 209,000 | 1030億5122万 | +1.57% | 13.52 | 2.91 |
| 12/26 | 1,240 | 1,245 | 1,232 | 1,241 | -0.16% | 173,700 | 1039億7281万 | +2.56% | 13.64 | 2.93 |
| 12/25 | 1,223 | 1,244 | 1,220 | 1,243 | +1.8% | 168,400 | 1041億4037万 | +2.98% | 13.66 | 2.94 |
| 12/24 | 1,220 | 1,233 | 1,217 | 1,221 | 0% | 227,600 | 1022億9718万 | +1.41% | 13.42 | 2.89 |
| 12/23 | 1,210 | 1,223 | 1,207 | 1,221 | +0.91% | 149,700 | 1022億9718万 | +1.67% | 13.42 | 2.89 |
| 12/22 | 1,223 | 1,225 | 1,200 | 1,210 | -0.58% | 189,100 | 1013億7559万 | +0.92% | 13.3 | 2.86 |
| 12/19 | 1,206 | 1,219 | 1,200 | 1,217 | +1.25% | 216,600 | 1019億6206万 | +1.59% | 13.37 | 2.88 |
| 12/18 | 1,198 | 1,210 | 1,195 | 1,202 | +0.33% | 119,800 | 1007億533万 | +0.5% | 13.21 | 2.84 |
| 12/17 | 1,213 | 1,217 | 1,190 | 1,198 | -0.91% | 119,800 | 1003億7021万 | +0.25% | 13.17 | 2.83 |
| 12/16 | 1,220 | 1,221 | 1,208 | 1,209 | -1.31% | 153,900 | 1012億9180万 | +1.26% | 13.29 | 2.86 |
| 12/15 | 1,207 | 1,228 | 1,207 | 1,225 | +1.66% | 146,000 | 1026億3231万 | +2.77% | 13.46 | 2.9 |
| 12/12 | 1,197 | 1,217 | 1,197 | 1,205 | +1.43% | 213,000 | 1009億5668万 | +1.26% | 13.24 | 2.85 |
| 12/11 | 1,207 | 1,207 | 1,182 | 1,188 | -1.57% | 205,400 | 995億3239万 | 0% | 13.06 | 2.81 |
| 12/10 | 1,206 | 1,212 | 1,196 | 1,207 | -0.08% | 227,500 | 1011億2424万 | +1.68% | 13.26 | 2.85 |
| 12/09 | 1,200 | 1,216 | 1,188 | 1,208 | +1.34% | 281,700 | 1012億802万 | +1.94% | 13.28 | 2.86 |
| 12/08 | 1,186 | 1,197 | 1,181 | 1,192 | +0.42% | 219,200 | 998億6752万 | +0.68% | 13.1 | 2.82 |
| 12/05 | 1,201 | 1,204 | 1,185 | 1,187 | -1.41% | 134,900 | 994億4861万 | +0.34% | 13.04 | 2.81 |
| 12/04 | 1,190 | 1,208 | 1,189 | 1,204 | +1.18% | 154,300 | 1008億7290万 | +1.86% | 13.23 | 2.85 |
| 12/03 | 1,196 | 1,203 | 1,190 | 1,190 | -0.83% | 250,800 | 996億9996万 | +0.59% | 13.08 | 2.81 |
| 12/02 | 1,208 | 1,209 | 1,195 | 1,200 | -0.74% | 150,200 | 1005億3777万 | +1.27% | 13.19 | 2.84 |
| 12/01 | 1,217 | 1,223 | 1,203 | 1,209 | -1.31% | 181,100 | 1012億9180万 | +1.85% | 13.29 | 2.86 |
| 11/28 | 1,228 | 1,238 | 1,224 | 1,225 | -0.24% | 279,800 | 1026億3231万 | +3.11% | 13.46 | 2.9 |
| 11/27 | 1,222 | 1,234 | 1,220 | 1,228 | +0.82% | 159,200 | 1028億8365万 | +3.37% | 13.5 | 2.9 |
| 11/26 | 1,204 | 1,218 | 1,204 | 1,218 | +1.42% | 167,000 | 1020億4584万 | +2.53% | 13.39 | 2.88 |
| 11/25 | 1,206 | 1,210 | 1,191 | 1,201 | -0.41% | 238,500 | 1006億2155万 | +1.01% | 13.2 | 2.84 |
| 11/21 | 1,161 | 1,207 | 1,161 | 1,206 | +4.24% | 205,100 | 1010億4046万 | +1.34% | 13.25 | 2.85 |
| 11/20 | 1,167 | 1,172 | 1,157 | 1,157 | -0.34% | 108,100 | 969億3517万 | -2.85% | 12.72 | 2.74 |
| 11/19 | 1,151 | 1,174 | 1,151 | 1,161 | +0.35% | 182,700 | 972億7029万 | -2.76% | 12.76 | 2.75 |
| 11/18 | 1,161 | 1,169 | 1,154 | 1,157 | -0.94% | 150,700 | 969億3517万 | -3.5% | 12.72 | 2.74 |
| 11/17 | 1,177 | 1,179 | 1,141 | 1,168 | -1.1% | 368,900 | 978億5676万 | -3.23% | 12.84 | 2.76 |
| 11/14 | 1,185 | 1,201 | 1,179 | 1,181 | -0.08% | 262,400 | 989億4592万 | -2.72% | 12.98 | 2.79 |
| 11/13 | 1,182 | 1,194 | 1,179 | 1,182 | +0.25% | 157,500 | 990億2970万 | -3.11% | 12.99 | 2.79 |
| 11/12 | 1,162 | 1,185 | 1,158 | 1,179 | +1.9% | 185,900 | 987億7836万 | -3.91% | 12.96 | 2.79 |
| 11/11 | 1,179 | 1,179 | 1,148 | 1,157 | -1.62% | 198,200 | 969億3517万 | -6.24% | 12.72 | 2.74 |
| 11/10 | 1,175 | 1,179 | 1,164 | 1,176 | +1.38% | 311,700 | 985億2702万 | -5.16% | 12.92 | 2.78 |
| 11/07 | 1,152 | 1,162 | 1,144 | 1,160 | +0.96% | 263,200 | 971億8651万 | -6.9% | 12.75 | 2.74 |
| 11/06 | 1,160 | 1,165 | 1,140 | 1,149 | -2.05% | 309,300 | 962億6492万 | -8.3% | 12.63 | 2.72 |
| 11/05 | 1,158 | 1,173 | 1,145 | 1,173 | +0.95% | 283,000 | 982億7567万 | -7.05% | 12.89 | 2.77 |
| 11/04 | 1,167 | 1,183 | 1,157 | 1,162 | -1.53% | 362,300 | 973億5407万 | -8.5% | 12.77 | 2.75 |
| 10/31 | 1,176 | 1,192 | 1,166 | 1,180 | +0.77% | 235,300 | 988億6214万 | -7.81% | 12.97 | 2.79 |
| 10/30 | 1,165 | 1,176 | 1,156 | 1,171 | +0.6% | 341,500 | 981億811万 | -9.22% | 12.87 | 2.77 |
| 10/29 | 1,208 | 1,211 | 1,162 | 1,164 | -3.88% | 405,500 | 975億2164万 | -10.46% | 12.79 | 2.75 |
| 10/28 | 1,241 | 1,250 | 1,205 | 1,211 | -3.12% | 356,200 | 1014億5937万 | -7.56% | 13.31 | 2.86 |
| 10/27 | 1,260 | 1,264 | 1,248 | 1,250 | +0.56% | 223,000 | 1047億2685万 | -5.23% | 13.74 | 2.96 |
| 10/24 | 1,230 | 1,255 | 1,220 | 1,243 | +0.89% | 251,500 | 1041億4037万 | -6.33% | 13.66 | 2.94 |
| 10/23 | 1,220 | 1,238 | 1,213 | 1,232 | +0.33% | 224,300 | 1032億1878万 | -7.78% | 13.54 | 2.91 |
| 10/22 | 1,228 | 1,240 | 1,220 | 1,228 | -0.89% | 286,000 | 1028億8365万 | -8.77% | 13.5 | 2.9 |
| 10/21 | 1,228 | 1,248 | 1,208 | 1,239 | +0.16% | 372,700 | 1038億525万 | -8.49% | 13.62 | 2.93 |
| 10/20 | 1,241 | 1,244 | 1,224 | 1,237 | +0.41% | 257,500 | 1036億3769万 | -9.11% | 13.59 | 2.92 |
| 10/17 | 1,221 | 1,235 | 1,208 | 1,232 | +0.9% | 282,500 | 1032億1878万 | -10.01% | 13.54 | 2.91 |
| 10/16 | 1,265 | 1,269 | 1,215 | 1,221 | -2.24% | 348,500 | 1022億9718万 | -11.33% | 13.42 | 2.89 |
| 10/15 | 1,258 | 1,265 | 1,228 | 1,249 | -1.11% | 453,700 | 1046億4306万 | -9.75% | 13.73 | 2.95 |
| 10/14 | 1,270 | 1,310 | 1,258 | 1,263 | -7.13% | 1,132,700 | 1058億1600万 | -9.14% | 13.88 | 2.99 |
| 10/10 | 1,352 | 1,377 | 1,320 | 1,360 | +1.42% | 711,900 | 1139億4281万 | -2.44% | 14.95 | 3.22 |
| 10/09 | 1,341 | 1,347 | 1,325 | 1,341 | 0% | 215,600 | 1123億5096万 | -3.8% | 14.74 | 3.17 |
| 10/08 | 1,354 | 1,364 | 1,339 | 1,341 | -0.67% | 177,900 | 1123億5096万 | -3.87% | 14.74 | 3.17 |
| 10/07 | 1,348 | 1,358 | 1,336 | 1,350 | -0.15% | 240,800 | 1131億499万 | -3.3% | 14.84 | 3.19 |
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 8月期 | 50 335,000 4/30 337,000 4/27 | 21 140,100 10/5 | 13,025,184 1,930 8/26 | - | - | 55億702万 8/31 |
| 2011年 8月期 | 156 1,050,000 8/22 | 33 225,600 9/1 | 7,497,917 1,111 3/16 | 252億 | 54億1440万 | 221億9005万 8/31 |
| 2012年 8月期 | 160 2,700 5/11 2,704 5/9 | 92 1,547 9/26 | 2,537,549 150,400 9/2 | 259億5840万 | 148億5120万 | 215億4216万 8/31 |
| 2013年 8月期 | 290 4,890 5/22 | 118 1,983 9/10 | 1,989,209 117,900 6/3 | 469億4400万 | 190億3680万 | 284億6268万 8/30 |
| 2014年 8月期 | 249 4,185 8/11 4,200 8/5 | 147 2,475 3/27 | 1,744,565 103,400 7/11 | 401億7600万 | 237億6000万 | 383億7665万 8/29 |
| 2015年 8月期 | 385 3,250 7/2 3,250 7/1 | 202 1,700 12/10 | 3,797,044 450,100 12/19 | 624億 | 326億4000万 | 465億4931万 8/31 |
| 2016年 8月期 | 313 2,640 9/28 | 199 1,675 2/12 | 2,913,794 345,400 8/26 | 506億8800万 | 321億6000万 | 322億6203万 8/31 |
| 2017年 8月期 | 387 3,265 8/31 | 192 1,616 10/11 | 20,698,570 2,453,600 5/25 | 671億7737万 | 310億2720万 | 661億9916万 8/31 |
| 2018年 8月期 | 925 7,800 4/11 | 369 3,110 9/6 | 8,258,000 978,900 10/12 | 1604億8500万 | 639億8825万 | 951億8264万 8/31 |
| 2019年 8月期 | 869 1,833 4/12 | 523 1,102 9/11 | 8,495,685 4,028,300 4/12 | 1508億5590万 | 906億9460万 | 1438億8871万 8/30 |
| 2020年 8月期 | 848 1,788 1/27 | 293 4/6 | 5,251,832 2,490,200 10/11 | 1471億5240万 | 241億1390万 | 373億4197万 8/31 |
| 2021年 8月期 | 700 6/4 | 381 11/9 | 2,343,700 11/10 | 576億1000万 | 313億5630万 | 457億3984万 8/31 |
| 2022年 8月期 | 879 8/31 | 545 9/21 | 6,226,900 10/14 | 723億4170万 | 448億5350万 | 711億7805万 8/31 |
| 2023年 8月期 | 1,351 8/17 | 803 1/18 | 5,627,900 10/14 | 1111億8730万 | 660億8690万 | 1090億911万 8/31 |
| 2024年 8月期 | 1,415 9/4 | 801 5/27 | 3,172,200 4/11 | 1164億5450万 | 659億2230万 | 773億8101万 8/30 |
| 2025年 8月期 | 1,460 8/28 | 921 4/10 | 2,943,500 10/11 | 1223億2096万 | 771億6274万 | 1137億4452万 8/29 |
| 最新 | 1,093 2026/3/6 | 191,200 | 915億7315万 | |||
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。
