時価総額
- 2010年9月30日
- 9億4083万
- 2011年9月30日
- 7億5584万
- 2012年9月28日
- 12億1568万
- 2013年9月30日
- 15億4370万
- 2014年9月30日
- 16億9503万
- 2015年9月30日
- 22億5499万
- 2016年9月30日
- 24億5678万
- 2017年9月29日
- 20億4816万
- 2018年9月28日
- 20億808万
- 2019年9月30日
- 20億2826万
- 2020年9月30日
- 14億3520万
- 2021年9月30日
- 15億6583万
- 2022年9月30日
- 15億5332万
- 2023年9月29日
- 43億3034万
- 2024年9月30日
- 42億544万
- 2025年9月30日
- 49億6520万
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 | 979 | 979 | 956 | 968 | -1.12% | 9,900 | 51億1646万 | -0.31% | 8.14 | 1.53 |
| 03/05 | 968 | 979 | 960 | 979 | +1.98% | 5,800 | 51億7460万 | +0.72% | 8.23 | 1.55 |
| 03/04 | 955 | 963 | 953 | 960 | -0.21% | 7,900 | 50億7417万 | -1.34% | 8.07 | 1.52 |
| 03/03 | 980 | 980 | 961 | 962 | -1.84% | 7,900 | 50億8474万 | -1.23% | 8.09 | 1.52 |
| 03/02 | 980 | 982 | 973 | 980 | +0.72% | 5,500 | 51億7988万 | +0.41% | 8.24 | 1.55 |
| 02/27 | 964 | 988 | 963 | 973 | +1.04% | 38,400 | 51億4288万 | -0.41% | 8.18 | 1.54 |
| 02/26 | 960 | 963 | 957 | 963 | +0.63% | 13,500 | 50億9003万 | -1.53% | 8.1 | 1.53 |
| 02/25 | 958 | 958 | 957 | 957 | -0.1% | 4,100 | 50億5831万 | -2.25% | 8.05 | 1.52 |
| 02/24 | 965 | 965 | 958 | 958 | -0.73% | 6,000 | 50億6360万 | -2.24% | 8.06 | 1.52 |
| 02/20 | 960 | 965 | 955 | 965 | +0.42% | 11,100 | 51億60万 | -1.73% | 8.11 | 1.53 |
| 02/19 | 968 | 968 | 955 | 961 | -0.1% | 23,100 | 50億7946万 | -2.24% | 8.08 | 1.52 |
| 02/18 | 960 | 968 | 955 | 962 | +0.42% | 14,400 | 50億8474万 | -2.24% | 8.09 | 1.52 |
| 02/17 | 953 | 961 | 951 | 958 | +0.84% | 9,000 | 50億6360万 | -2.74% | 8.06 | 1.52 |
| 02/16 | 953 | 957 | 950 | 950 | 0% | 8,600 | 50億2132万 | -3.75% | 7.99 | 1.51 |
| 02/13 | 942 | 958 | 936 | 950 | +0.85% | 23,400 | 50億2132万 | -3.85% | 7.99 | 1.51 |
| 02/12 | 970 | 976 | 942 | 942 | -5.8% | 58,700 | 49億7903万 | -4.75% | 7.92 | 1.49 |
| 02/10 | 990 | 1,005 | 990 | 1,000 | +1.21% | 9,400 | 52億8560万 | +0.91% | 8.41 | 1.59 |
| 02/09 | 988 | 998 | 985 | 988 | +0.71% | 5,200 | 52億2217万 | -0.3% | 8.31 | 1.57 |
| 02/06 | 992 | 1,012 | 981 | 981 | -0.91% | 8,400 | 51億8517万 | -1.01% | 8.25 | 1.55 |
| 02/05 | 981 | 990 | 981 | 990 | +0.1% | 3,000 | 52億3274万 | -0.2% | 8.32 | 1.57 |
| 02/04 | 988 | 990 | 973 | 989 | +0.1% | 13,800 | 52億2745万 | -0.4% | 8.32 | 1.57 |
| 02/03 | 994 | 994 | 986 | 988 | +0.2% | 3,100 | 52億2217万 | -0.5% | 8.31 | 1.57 |
| 02/02 | 996 | 999 | 973 | 986 | +0.31% | 17,100 | 52億1160万 | -0.7% | 8.29 | 1.56 |
| 01/30 | 987 | 997 | 981 | 983 | -0.51% | 4,000 | 51億9574万 | -1.01% | 8.27 | 1.56 |
| 01/29 | 987 | 1,003 | 983 | 988 | +0.2% | 3,000 | 52億2217万 | -0.4% | 8.31 | 1.57 |
| 01/28 | 997 | 997 | 986 | 986 | -1% | 5,100 | 52億1160万 | -0.4% | 8.29 | 1.56 |
| 01/27 | 999 | 1,002 | 996 | 996 | -0.7% | 1,700 | 52億6445万 | +0.71% | 8.37 | 1.58 |
| 01/26 | 1,018 | 1,018 | 995 | 1,003 | -0.4% | 7,900 | 53億145万 | +1.62% | 8.43 | 1.59 |
| 01/23 | 999 | 1,007 | 998 | 1,007 | +1% | 3,500 | 53億2259万 | +2.34% | 8.47 | 1.6 |
| 01/22 | 995 | 1,003 | 986 | 997 | +0.2% | 4,400 | 52億6974万 | +1.63% | 8.38 | 1.58 |
| 01/21 | 995 | 995 | 990 | 995 | 0% | 3,000 | 52億5917万 | +1.63% | 8.37 | 1.58 |
| 01/20 | 999 | 999 | 987 | 995 | +0.3% | 5,600 | 52億5917万 | +1.74% | 8.37 | 1.58 |
| 01/19 | 997 | 1,015 | 991 | 992 | 0% | 8,600 | 52億4331万 | +1.54% | 8.34 | 1.57 |
| 01/16 | 999 | 999 | 990 | 992 | +0.3% | 6,800 | 52億4331万 | +1.74% | 8.34 | 1.57 |
| 01/15 | 993 | 994 | 980 | 989 | -0.3% | 8,300 | 52億2745万 | +1.64% | 8.32 | 1.57 |
| 01/14 | 993 | 1,000 | 985 | 992 | -0.8% | 3,000 | 52億4331万 | +2.06% | 8.34 | 1.57 |
| 01/13 | 1,021 | 1,021 | 985 | 1,000 | +0.91% | 10,400 | 52億8560万 | +2.99% | 8.41 | 1.59 |
| 01/09 | 993 | 993 | 978 | 991 | +1.12% | 3,900 | 52億3802万 | +2.27% | 8.33 | 1.57 |
| 01/08 | 984 | 995 | 980 | 980 | -0.41% | 4,200 | 51億7988万 | +1.24% | 8.24 | 1.55 |
| 01/07 | 982 | 989 | 982 | 984 | -0.61% | 3,000 | 52億103万 | +1.65% | 8.27 | 1.56 |
| 01/06 | 988 | 993 | 986 | 990 | +0.61% | 3,500 | 52億3274万 | +2.27% | 8.32 | 1.57 |
| 01/05 | 1,000 | 1,004 | 981 | 984 | -0.71% | 7,200 | 52億103万 | +1.65% | 8.27 | 1.56 |
| 2025 | ||||||||||
| 12/30 | 1,015 | 1,015 | 991 | 991 | -2.36% | 2,600 | 52億3802万 | +2.48% | 8.33 | 1.56 |
| 12/29 | 1,010 | 1,015 | 998 | 1,015 | +0.89% | 10,600 | 53億6488万 | +5.18% | 8.53 | 1.6 |
| 12/26 | 1,004 | 1,011 | 974 | 1,006 | +0.6% | 7,100 | 53億1731万 | +4.57% | 8.46 | 1.59 |
| 12/25 | 993 | 1,001 | 992 | 1,000 | +0.91% | 2,800 | 52億8560万 | +4.17% | 8.41 | 1.58 |
| 12/24 | 983 | 1,008 | 977 | 991 | +1.64% | 20,100 | 52億3802万 | +3.55% | 8.33 | 1.56 |
| 12/23 | 966 | 976 | 966 | 975 | +1.25% | 4,500 | 51億5346万 | +2.09% | 8.2 | 1.54 |
| 12/22 | 950 | 963 | 950 | 963 | +1.8% | 4,900 | 50億9003万 | +0.84% | 8.1 | 1.52 |
| 12/19 | 945 | 955 | 941 | 946 | +0.11% | 5,000 | 50億17万 | -0.94% | 7.95 | 1.49 |
| 12/18 | 950 | 950 | 940 | 945 | -0.94% | 2,700 | 49億9489万 | -1.15% | 7.95 | 1.49 |
| 12/17 | 934 | 954 | 923 | 954 | +2.58% | 10,200 | 50億4246万 | -0.42% | 8.02 | 1.5 |
| 12/16 | 935 | 935 | 916 | 930 | -0.21% | 12,700 | 49億1560万 | -3.02% | 7.82 | 1.47 |
| 12/15 | 940 | 941 | 910 | 932 | -2.2% | 43,800 | 49億2617万 | -2.92% | 7.84 | 1.47 |
| 12/12 | 962 | 963 | 950 | 953 | -0.73% | 4,400 | 50億3717万 | -0.94% | 8.01 | 1.5 |
| 12/11 | 949 | 964 | 949 | 960 | +0.21% | 5,300 | 50億7417万 | -0.21% | 8.07 | 1.51 |
| 12/10 | 951 | 958 | 950 | 958 | +0.52% | 2,600 | 50億6360万 | -0.52% | 8.06 | 1.51 |
| 12/09 | 955 | 959 | 946 | 953 | +0.21% | 4,400 | 50億3717万 | -1.04% | 8.01 | 1.5 |
| 12/08 | 958 | 961 | 942 | 951 | -0.73% | 7,200 | 50億2660万 | -1.35% | 8 | 1.5 |
| 12/05 | 958 | 988 | 958 | 958 | -0.31% | 5,000 | 50億6360万 | -0.73% | 8.06 | 1.51 |
| 12/04 | 955 | 982 | 955 | 961 | -0.52% | 4,700 | 50億7946万 | -0.41% | 8.08 | 1.52 |
| 12/03 | 961 | 968 | 951 | 966 | +0.21% | 9,000 | 51億588万 | 0% | 8.12 | 1.52 |
| 12/02 | 985 | 985 | 964 | 964 | -1.03% | 7,800 | 50億9531万 | -0.31% | 8.11 | 1.52 |
| 12/01 | 980 | 980 | 967 | 974 | -0.61% | 3,100 | 51億4817万 | +0.52% | 8.19 | 1.54 |
| 11/28 | 982 | 982 | 972 | 980 | -0.2% | 900 | 51億7988万 | +1.03% | 8.24 | 1.55 |
| 11/27 | 960 | 982 | 960 | 982 | +2.29% | 6,000 | 51億9045万 | +1.13% | 8.26 | 1.55 |
| 11/26 | 961 | 965 | 960 | 960 | +0.73% | 1,600 | 50億7417万 | -1.13% | 8.07 | 1.51 |
| 11/25 | 940 | 960 | 940 | 953 | +1.6% | 8,400 | 50億3717万 | -1.95% | 8.01 | 1.5 |
| 11/21 | 940 | 952 | 922 | 938 | -0.42% | 14,700 | 49億5789万 | -3.6% | 7.89 | 1.48 |
| 11/20 | 938 | 943 | 927 | 942 | +0.53% | 21,900 | 49億7903万 | -3.38% | 7.92 | 1.49 |
| 11/19 | 941 | 941 | 924 | 937 | -1.26% | 10,400 | 49億5260万 | -4% | 7.88 | 1.48 |
| 11/18 | 955 | 955 | 940 | 949 | -0.63% | 19,200 | 50億1603万 | -2.77% | 7.98 | 1.5 |
| 11/17 | 973 | 973 | 955 | 955 | -1.85% | 9,400 | 50億4774万 | -2.25% | 8.03 | 1.51 |
| 11/14 | 970 | 981 | 969 | 973 | -1.12% | 13,000 | 51億4288万 | -0.61% | 8.18 | 1.53 |
| 11/13 | 983 | 994 | 980 | 984 | -0.81% | 20,000 | 52億103万 | +0.41% | 8.27 | 1.55 |
| 11/12 | 988 | 992 | 968 | 992 | +3.55% | 39,300 | 52億4331万 | +1.22% | 8.34 | 1.56 |
| 11/11 | 969 | 977 | 933 | 958 | -1.94% | 34,200 | 50億6360万 | -2.24% | 8.06 | 1.51 |
| 11/10 | 968 | 977 | 965 | 977 | +0.93% | 11,500 | 51億6403万 | -0.41% | 8.21 | 1.54 |
| 11/07 | 970 | 970 | 960 | 968 | +0.31% | 13,200 | 51億1646万 | -1.33% | 8.14 | 1.53 |
| 11/06 | 975 | 975 | 965 | 965 | -0.52% | 12,300 | 51億60万 | -1.63% | 8.11 | 1.52 |
| 11/05 | 974 | 974 | 956 | 970 | -0.21% | 7,900 | 51億2703万 | -1.32% | 8.16 | 1.53 |
| 11/04 | 973 | 975 | 970 | 972 | -0.21% | 6,000 | 51億3760万 | -1.32% | 8.17 | 1.53 |
| 10/31 | 989 | 989 | 974 | 974 | -0.51% | 3,600 | 51億4817万 | -1.52% | 8.19 | 1.54 |
| 10/30 | 966 | 980 | 966 | 979 | +1.66% | 3,800 | 51億7460万 | -1.41% | 8.23 | 1.54 |
| 10/29 | 990 | 991 | 960 | 963 | -2.33% | 8,200 | 50億9003万 | -3.22% | 8.1 | 1.52 |
| 10/28 | 989 | 1,004 | 986 | 986 | 0% | 12,600 | 52億1160万 | -1.2% | 8.29 | 1.55 |
| 10/27 | 998 | 999 | 985 | 986 | -1.99% | 27,100 | 52億1160万 | -1.3% | 8.29 | 1.55 |
| 10/24 | 1,000 | 1,016 | 995 | 1,006 | +0.8% | 15,200 | 53億1731万 | +0.6% | 8.46 | 1.59 |
| 10/23 | 984 | 1,001 | 984 | 998 | -0.3% | 8,500 | 52億7502万 | -0.2% | 8.39 | 1.57 |
| 10/22 | 997 | 1,001 | 980 | 1,001 | +0.5% | 9,200 | 52億9088万 | 0% | 8.42 | 1.58 |
| 10/21 | 992 | 996 | 977 | 996 | +0.81% | 18,100 | 52億6445万 | -0.5% | 8.37 | 1.57 |
| 10/20 | 975 | 988 | 972 | 988 | +1.23% | 13,100 | 52億2217万 | -1.4% | 8.31 | 1.56 |
| 10/17 | 982 | 986 | 975 | 976 | -0.31% | 9,300 | 51億5874万 | -2.69% | 8.21 | 1.54 |
| 10/16 | 999 | 999 | 970 | 979 | +0.72% | 13,200 | 51億7460万 | -2.49% | 8.23 | 1.54 |
| 10/15 | 942 | 973 | 942 | 972 | +3.85% | 4,900 | 51億3760万 | -3.28% | 8.17 | 1.53 |
| 10/14 | 950 | 965 | 935 | 936 | -4.29% | 23,200 | 49億4732万 | -6.96% | 7.87 | 1.48 |
| 10/10 | 986 | 986 | 964 | 978 | -0.81% | 6,500 | 51億6931万 | -3.17% | 8.22 | 1.54 |
| 10/09 | 1,007 | 1,007 | 984 | 986 | -1.4% | 8,900 | 52億1160万 | -2.47% | 8.29 | 1.55 |
| 10/08 | 994 | 1,004 | 993 | 1,000 | +1.42% | 5,300 | 52億8560万 | -1.09% | 8.41 | 1.58 |
| 10/07 | 999 | 999 | 984 | 986 | -1.1% | 7,500 | 52億1160万 | -2.38% | 8.29 | 1.55 |
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 9月期 | 279 27,860 4/21 | 152 15,230 2/9 | 67,700 677 4/21 | - | - | 9億4083万 9/30 |
| 2011年 9月期 | 232 23,200 1/17 | 130 13,000 3/16 | 39,900 399 5/10 | 12億2625万 | 6億8712万 | 7億5584万 9/30 |
| 2012年 9月期 | 485 48,500 6/5 | 118 11,890 11/14 11,840 11/11 他3件 | 1,154,600 11,546 5/23 | 25億6351万 | 6億2422万 | 12億1568万 9/28 |
| 2013年 9月期 | 392 39,200 5/9 | 219 21,900 2/15 | 121,500 1,215 5/10 | 20億7195万 | 11億5754万 | 15億4370万 9/30 |
| 2014年 9月期 | 459 11/20 | 276 11/1 | 698,100 11/18 | 24億2609万 | 14億5882万 | 16億9503万 9/30 |
| 2015年 9月期 | 734 6/11 | 302 10/22 10/21 他2件 | 3,928,100 3/4 | 38億7963万 | 15億9625万 | 22億5499万 9/30 |
| 2016年 9月期 | 623 11/17 | 365 2/12 | 305,300 11/18 | 32億9292万 | 19億2924万 | 24億5678万 9/30 |
| 2017年 9月期 | 567 11/16 | 393 8/22 | 190,600 11/17 | 29億9693万 | 20億7724万 | 20億4816万 9/29 |
| 2018年 9月期 | 525 5/7 | 384 8/16 | 69,200 5/1 | 27億7494万 | 20億2967万 | 20億808万 9/28 |
| 2019年 9月期 | 480 11/26 | 303 12/25 | 760,900 11/26 | 25億3708万 | 16億153万 | 20億2826万 9/30 |
| 2020年 9月期 | 418 10/16 10/11 | 192 3/13 | 293,100 4/17 | 22億938万 | 10億1483万 | 14億3520万 9/30 |
| 2021年 9月期 | 320 9/30 12/29 | 229 12/17 12/8 | 579,500 12/30 | 16億9139万 | 12億1040万 | 15億6583万 9/30 |
| 2022年 9月期 | 357 8/25 | 225 5/16 4/28 | 919,400 8/24 | 18億8695万 | 11億8926万 | 15億5332万 9/30 |
| 2023年 9月期 | 1,133 6/14 | 301 10/4 10/3 | 928,200 5/29 | 59億8858万 | 15億9096万 | 43億3034万 9/29 |
| 2024年 9月期 | 980 8/1 | 660 11/16 | 120,000 5/15 | 51億7988万 | 34億8849万 | 42億544万 9/30 |
| 2025年 9月期 | 1,097 9/26 | 750 11/25 | 333,100 5/14 | 57億9830万 | 39億6420万 | 49億6520万 9/30 |
| 最新 | 968 2026/3/6 | 9,900 | 51億1646万 | |||
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。
