時価総額

2025/08/22～2026/01/21

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PERPBR
2026
01/212,5192,5192,5022,508-0.67%1,288--1.03%--
01/202,5312,5312,5232,525-0.24%5,905--0.39%--
01/192,5322,5362,5302,531-1.21%3,125--0.12%--
01/162,5522,5622,5522,562+0.59%1,862-+1.1%--
01/152,5502,5502,5452,547-0.39%203-+0.55%--
01/142,5672,5672,5572,557-0.27%1,038-+0.95%--
01/132,5602,5652,5602,564+0.67%3,311-+1.26%--
01/092,5482,5492,5452,547+0.39%22,760-+0.67%--
01/082,5482,5502,5372,537-0.7%1,546-+0.32%--
01/072,5532,5572,5532,555+0.39%969-+1.07%--
01/062,5412,5452,5392,545+0.67%2,611-+0.75%--
01/052,5272,5302,5262,528-0.55%1,077-+0.12%--
2025
12/302,5412,5442,5402,542-0.31%51,393-+0.71%--
12/292,5552,5552,5502,550-0.12%3,405-+1.11%--
12/262,5542,5562,5522,553+0.2%3,798-+1.47%--
12/252,5542,5542,5482,548+0.2%722-+1.39%--
12/242,5312,5452,5312,543+0.51%39,863-+1.36%--
12/232,5342,5352,5302,530+0.28%1,061-+0.96%--
12/222,5252,5262,5232,523+1.08%9,170-+0.76%--
12/192,4982,4992,4962,496+0.6%3,751--0.28%--
12/182,4802,4842,4772,481-1.12%28,211--0.96%--
12/172,5082,5092,5022,509+0.36%50,148-+0.08%--
12/162,5472,5472,4992,500-0.95%249,575--0.28%--
12/152,5182,5252,5182,524-0.94%3,333-+0.64%--
12/122,5452,5482,5442,548+1.19%1,320-+1.68%--
12/112,5442,5442,5182,518-0.24%2,123-+0.52%--
12/102,5422,5422,5222,524-0.12%2,839-+0.8%--
12/092,5442,5442,5272,527-0.43%1,664-+0.92%--
12/082,5432,5432,5342,538+0.12%255-+1.36%--
12/052,5302,5352,5302,535+0.28%3,006-+1.2%--
12/042,5292,5302,5272,528+0.08%2,266-+0.88%--
12/032,5442,5442,5202,526+0.44%1,130-+0.8%--
12/022,5152,5172,5152,515+0.24%273-+0.32%--
12/012,5292,5292,5082,509-0.44%13,569-+0.12%--
11/282,5272,5272,5172,520+0.2%170-+0.6%--
11/272,5152,5172,5142,515+0.32%21,723-+0.44%--
11/262,4992,5072,4982,507+1.37%1,898-+0.16%--
11/252,4732,4772,4732,473+2.36%1,092--1.16%--
11/212,4332,4332,4152,416-2.7%3,104--3.36%--
11/202,4682,4852,4682,483+1.64%56,745--0.76%--
11/192,4492,4492,4212,443-0.37%13,708--2.36%--
11/182,4802,4802,4462,452-1.92%2,182--2%--
11/172,4952,5002,4892,500+0.44%10,831--0.16%--
11/142,4992,4992,4852,489-1.89%91,842--0.6%--
11/132,5302,5382,5282,537+0.08%21,393-+1.32%--
11/122,5472,5472,5322,535+0.44%10,167-+1.32%--
11/112,5282,5292,5242,524+0.68%1,377-+0.96%--
11/102,4992,5072,4972,507+0.56%811-+0.32%--
11/072,5002,5002,4822,493-0.64%343--0.2%--
11/062,5252,5252,5092,509+0.12%30,252-+0.48%--
11/052,5032,5062,4872,506-0.24%1,361-+0.44%--
11/042,5322,5322,5122,512-1.06%36,663-+0.72%--
10/312,5532,5532,5382,539-0.59%1,100-+1.89%--
10/302,5492,5602,5432,554-0.04%4,433-+2.65%--
10/292,5452,5562,5452,555+0.47%969-+2.82%--
10/282,5572,5572,5412,543+0.32%5,689-+2.46%--
10/272,5292,5352,5282,535+1.44%2,038-+2.3%--
10/242,4922,4992,4922,499+0.81%697-+0.97%--
10/232,4742,4822,4722,479-0.68%1,272-+0.24%--
10/222,4902,4962,4882,496+0.32%456-+0.97%--
10/212,4932,4962,4882,488+0.57%26,849-+0.73%--
10/202,4552,4742,4552,474+1.56%106,649-+0.28%--
10/172,4662,4662,4352,436-1.3%2,803--1.18%--
10/162,4732,4732,4662,468+0.08%3,707-+0.16%--
10/152,4602,4672,4572,466+0.78%1,735-+0.12%--
10/142,4672,4712,4442,447-2.08%12,449--0.57%--
10/102,4992,5002,4952,499-0.12%2,630-+1.63%--
10/092,5052,5052,4992,502+0.6%7,399-+1.91%--
10/082,4862,4912,4862,487-0.24%27,724-+1.47%--
10/072,4952,4952,4922,493-0.04%346-+1.84%--
10/062,4982,4982,4902,494+0.04%61,366-+2%--
10/032,4892,4932,4872,493+0.2%2,559-+2.09%--
10/022,4962,4962,4852,488+0.93%12,289-+2.01%--
10/012,4712,4712,4652,465-0.08%12,095-+1.23%--
09/302,4672,4682,4662,467-0.08%2,511-+1.4%--
09/292,4622,4702,4622,469+0.65%22,820-+1.6%--
09/262,4462,4532,4452,453-0.33%18,062-+1.11%--
09/252,4642,4652,4612,461-0.36%1,575-+1.53%--
09/242,4772,4772,4682,470+0.12%3,363-+2.02%--
09/222,4702,4702,4662,467+0.33%3,683-+1.98%--
09/192,4632,4632,4592,459+0.2%31,292-+1.74%--
09/182,4522,4592,4522,454+0.16%63,445-+1.61%--
09/172,4532,4532,4482,450-0.28%19,567-+1.53%--
09/162,4512,4572,4512,457+0.61%25,740-+1.95%--
09/122,4472,4472,4412,442+0.74%49,197-+1.45%--
09/112,4362,4362,4242,424+0.08%6,108-+0.83%--
09/102,4082,4232,4082,422+0.33%1,685-+0.83%--
09/092,4132,4142,4112,414-0.37%49,091-+0.58%--
09/082,4412,4412,4172,423-0.25%48,570-+1.08%--
09/052,4242,4292,4242,429+1%4,769-+1.46%--
09/042,3972,4082,3972,405+0.42%2,820-+0.5%--
09/032,4062,4062,3922,395-0.46%2,004-+0.13%--
09/022,4072,4092,4062,406+0.04%1,130-+0.59%--
09/012,4142,4152,4052,405-0.7%7,111-+0.54%--
08/292,4232,4232,4212,422+0.29%58,547-+1.3%--
08/282,4202,4202,4092,415+0.17%94,715-+1.05%--
08/272,4122,4142,4112,411+0.46%4,025-+0.96%--
08/262,4032,4042,3992,400-0.46%65,137-+0.63%--
08/252,4112,4132,4082,411+1.52%30,997-+1.13%--
08/222,3812,3812,3752,375-0.54%647--0.25%--

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
2023年
9月期		1,904
38,070
8/1		1,720
34,390
5/17		60,840
3,042
8/24
2024年
3月期		2,250
45,000
7/11		1,685
33,690
10/30		504,500
25,225
8/5
2025年
3月期		2,477
9/24		1,835
4/9		446,960
22,348
11/1
最新2,508
2026/1/21		1,288

IRBANK
公式Ｘアカウント一覧