時価総額
- 2024年9月30日
- 13億1826万
- 2025年9月29日
- 15億197万
2025/09/08～2026/03/06
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 | 1,398 | 1,418 | 1,398 | 1,418 | +1.43% | 300 | 16億7012万 | +6.14% | 9.69 | 1.27 |
| 03/05 | 1,396 | 1,398 | 1,396 | 1,398 | +2.04% | 300 | 16億4656万 | +5.59% | 9.55 | 1.26 |
| 03/04 | 1,398 | 1,398 | 1,370 | 1,370 | -4.99% | 1,700 | 16億1358万 | +4.26% | 9.36 | 1.23 |
| 03/02 | 1,446 | 1,446 | 1,442 | 1,442 | -0.41% | 300 | 16億9838万 | +10.5% | 9.85 | 1.3 |
| 02/27 | 1,430 | 1,448 | 1,430 | 1,448 | +2.12% | 300 | 17億545万 | +11.99% | 9.89 | 1.3 |
| 02/26 | 1,418 | 1,418 | 1,418 | 1,418 | +4.19% | 200 | 16億7012万 | +10.69% | 9.69 | 1.27 |
| 02/25 | 1,400 | 1,418 | 1,361 | 1,361 | +0.74% | 1,400 | 16億298万 | +7.25% | 9.3 | 1.22 |
| 02/24 | 1,398 | 1,398 | 1,351 | 1,351 | +1.2% | 900 | 15億9120万 | +7.39% | 9.23 | 1.21 |
| 02/20 | 1,349 | 1,349 | 1,331 | 1,335 | -1.04% | 700 | 15億7236万 | +6.97% | 9.12 | 1.2 |
| 02/19 | 1,330 | 1,349 | 1,330 | 1,349 | +1.43% | 1,200 | 15億8885万 | +8.88% | 9.21 | 1.21 |
| 02/18 | 1,314 | 1,344 | 1,314 | 1,330 | +1.29% | 300 | 15億6647万 | +8.31% | 9.08 | 1.2 |
| 02/17 | 1,306 | 1,400 | 1,306 | 1,313 | +0.54% | 1,800 | 15億4645万 | +7.8% | 8.97 | 1.18 |
| 02/16 | 1,301 | 1,350 | 1,301 | 1,306 | -10.24% | 3,800 | 15億3820万 | +7.76% | 8.92 | 1.17 |
| 02/13 | 1,451 | 1,455 | 1,400 | 1,455 | 0% | 3,300 | 17億1369万 | +20.65% | 9.94 | 1.31 |
| 02/12 | 1,440 | 1,460 | 1,440 | 1,455 | +2.25% | 4,200 | 17億1369万 | +22.27% | 9.94 | 1.31 |
| 02/10 | 1,425 | 1,425 | 1,398 | 1,423 | +0.21% | 3,000 | 16億7600万 | +21.21% | 9.72 | 1.28 |
| 02/09 | 1,399 | 1,420 | 1,396 | 1,420 | +3.27% | 6,000 | 16億7247万 | +22.52% | 9.7 | 1.28 |
| 02/06 | 1,400 | 1,400 | 1,360 | 1,375 | +2.61% | 3,300 | 16億1947万 | +19.98% | 9.39 | 1.24 |
| 02/05 | 1,418 | 1,418 | 1,300 | 1,340 | +3.24% | 6,900 | 15億7825万 | +18.17% | 9.15 | 1.2 |
| 02/04 | 1,158 | 1,298 | 1,142 | 1,298 | +12.09% | 4,600 | 15億2878万 | +15.58% | 8.87 | 1.17 |
| 02/03 | 1,158 | 1,158 | 1,158 | 1,158 | 0% | 200 | 13億6389万 | +4.04% | 7.91 | 1.04 |
| 01/30 | 1,158 | 1,158 | 1,158 | 1,158 | -0.09% | 100 | 13億6389万 | +4.42% | 7.91 | 1.04 |
| 01/28 | 1,159 | 1,159 | 1,159 | 1,159 | +0.09% | 500 | 13億6507万 | +4.98% | 7.92 | 1.04 |
| 01/27 | 1,150 | 1,158 | 1,150 | 1,158 | +0.26% | 600 | 13億6389万 | +5.27% | 7.91 | 1.04 |
| 01/22 | 1,119 | 1,155 | 1,119 | 1,155 | +2.67% | 600 | 13億6035万 | +5.29% | 7.89 | 1.04 |
| 01/21 | 1,125 | 1,125 | 1,125 | 1,125 | -2.17% | 100 | 13億2502万 | +2.93% | 7.68 | 1.01 |
| 01/20 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | 13億5447万 | +5.31% | 7.86 | 1.03 |
| 01/19 | 1,150 | 1,150 | 1,150 | 1,150 | +0.26% | 1,300 | 13億5447万 | +5.5% | 7.86 | 1.03 |
| 01/16 | 1,142 | 1,147 | 1,142 | 1,147 | +1.33% | 300 | 13億5093万 | +5.33% | 7.83 | 1.03 |
| 01/15 | 1,093 | 1,132 | 1,092 | 1,132 | +1.62% | 500 | 13億3326万 | +4.14% | 7.73 | 1.02 |
| 01/14 | 1,109 | 1,114 | 1,109 | 1,114 | +1.74% | 500 | 13億1206万 | +2.48% | 7.61 | 1 |
| 01/13 | 1,095 | 1,095 | 1,094 | 1,095 | -0.45% | 500 | 12億8969万 | +0.83% | 7.48 | 0.98 |
| 01/08 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | 12億9558万 | +1.38% | 7.51 | 0.99 |
| 01/07 | 1,097 | 1,100 | 1,097 | 1,100 | +1.29% | 2,500 | 12億9558万 | +1.38% | 7.51 | 0.99 |
| 01/06 | 1,107 | 1,107 | 1,086 | 1,086 | -0.09% | 800 | 12億7909万 | 0% | 7.42 | 0.98 |
| 01/05 | 1,140 | 1,140 | 1,087 | 1,087 | -5.48% | 1,500 | 12億8026万 | +0.09% | 7.42 | 0.98 |
| 2025 |
| 12/30 | 1,090 | 1,150 | 1,090 | 1,150 | 0% | 3,600 | 13億5447万 | +5.89% | 7.86 | 1.03 |
| 12/29 | 1,063 | 1,150 | 1,060 | 1,150 | +8.39% | 1,100 | 13億5447万 | +6.09% | 7.86 | 1.03 |
| 12/26 | 1,050 | 1,066 | 1,050 | 1,061 | +0.19% | 1,800 | 12億4964万 | -2.03% | 7.25 | 0.95 |
| 12/25 | 1,080 | 1,080 | 1,042 | 1,059 | -0.09% | 4,000 | 12億4729万 | -2.31% | 7.23 | 0.95 |
| 12/24 | 1,066 | 1,066 | 1,060 | 1,060 | -1.03% | 600 | 12億4846万 | -2.39% | 7.24 | 0.95 |
| 12/23 | 1,080 | 1,080 | 1,071 | 1,071 | -2.55% | 400 | 12億6142万 | -1.74% | 7.32 | 0.96 |
| 12/22 | 1,080 | 1,099 | 1,080 | 1,099 | +3.68% | 600 | 12億9440万 | +0.73% | 7.51 | 0.99 |
| 12/19 | 1,057 | 1,060 | 1,057 | 1,060 | +1.73% | 200 | 12億4846万 | -3.37% | 7.24 | 0.95 |
| 12/18 | 1,045 | 1,049 | 1,033 | 1,042 | -0.29% | 1,800 | 12億2726万 | -5.44% | 7.12 | 0.94 |
| 12/17 | 1,045 | 1,045 | 1,045 | 1,045 | -0.48% | 100 | 12億3080万 | -5.69% | 7.14 | 0.94 |
| 12/16 | 1,056 | 1,056 | 1,050 | 1,050 | -0.57% | 800 | 12億3669万 | -5.75% | 7.17 | 0.94 |
| 12/15 | 1,073 | 1,073 | 1,056 | 1,056 | -1.58% | 700 | 12億4375万 | -5.71% | 7.21 | 0.95 |
| 12/12 | 1,075 | 1,081 | 1,073 | 1,073 | 0% | 500 | 12億6377万 | -4.71% | 7.33 | 0.96 |
| 12/11 | 1,073 | 1,073 | 1,040 | 1,073 | -1.47% | 2,900 | 12億6377万 | -5.21% | 7.33 | 0.96 |
| 12/10 | 1,074 | 1,089 | 1,074 | 1,089 | -1% | 1,700 | 12億8262万 | -4.22% | 7.44 | 0.98 |
| 12/09 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 400 | 12億9558万 | -3.68% | 7.51 | 0.99 |
| 12/08 | 1,100 | 1,120 | 1,100 | 1,120 | +1.73% | 600 | 13億1913万 | -2.35% | 7.65 | 1.01 |
| 12/05 | 1,135 | 1,135 | 1,101 | 1,101 | -3% | 400 | 12億9675万 | -4.43% | 7.52 | 0.99 |
| 12/04 | 1,192 | 1,192 | 1,105 | 1,135 | +4.9% | 1,300 | 13億3680万 | -1.99% | 7.75 | 1.02 |
| 12/03 | 1,082 | 1,082 | 1,082 | 1,082 | -0.18% | 200 | 12億7437万 | -6.88% | 7.39 | 0.97 |
| 12/02 | 1,084 | 1,084 | 1,070 | 1,084 | -1.45% | 700 | 12億7673万 | -7.11% | 7.4 | 0.97 |
| 12/01 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 500 | 12億9558万 | -6.14% | 7.51 | 0.99 |
| 11/28 | 1,111 | 1,120 | 1,080 | 1,120 | +3.7% | 1,000 | 13億1913万 | -4.76% | 7.65 | 1.01 |
| 11/27 | 1,093 | 1,096 | 1,080 | 1,080 | -1.82% | 900 | 12億7202万 | -8.4% | 7.38 | 0.97 |
| 11/26 | 1,088 | 1,100 | 1,088 | 1,100 | 0% | 700 | 12億9558万 | -7.09% | 7.51 | 0.99 |
| 11/25 | 1,100 | 1,100 | 1,100 | 1,100 | -0.81% | 100 | 12億9558万 | -7.33% | 7.51 | 0.99 |
| 11/21 | 1,109 | 1,109 | 1,109 | 1,109 | +0.91% | 200 | 13億618万 | -7.04% | 7.58 | 1 |
| 11/20 | 1,090 | 1,108 | 1,089 | 1,099 | -0.09% | 3,300 | 12億9440万 | -8.49% | 7.51 | 0.99 |
| 11/19 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 300 | 12億9558万 | -9.17% | 7.51 | 0.99 |
| 11/18 | 1,100 | 1,150 | 1,100 | 1,150 | +2.68% | 600 | 13億5447万 | -5.74% | 7.86 | 1.03 |
| 11/17 | 1,077 | 1,120 | 1,060 | 1,120 | -8.72% | 2,300 | 13億1913万 | -8.57% | 7.65 | 1.01 |
| 11/12 | 1,189 | 1,227 | 1,188 | 1,227 | +3.2% | 600 | 14億4516万 | -0.57% | 8.38 | 1.1 |
| 11/11 | 1,170 | 1,189 | 1,170 | 1,189 | -0.92% | 600 | 14億40万 | -4.04% | 8.12 | 1.07 |
| 11/10 | 1,200 | 1,200 | 1,198 | 1,200 | 0% | 1,900 | 14億1336万 | -3.38% | 8.2 | 1.08 |
| 11/07 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 600 | 14億1336万 | -3.69% | 8.2 | 1.08 |
| 11/06 | 1,218 | 1,227 | 1,200 | 1,200 | 0% | 600 | 14億1336万 | -3.69% | 8.2 | 1.08 |
| 11/05 | 1,202 | 1,202 | 1,200 | 1,200 | -0.83% | 200 | 14億1336万 | -3.69% | 8.2 | 1.08 |
| 11/04 | 1,209 | 1,210 | 1,209 | 1,210 | +0.75% | 300 | 14億2513万 | -2.89% | 8.27 | 1.09 |
| 10/31 | 1,208 | 1,213 | 1,201 | 1,201 | -1.96% | 1,200 | 14億1453万 | -3.61% | 8.2 | 1.08 |
| 10/30 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 100 | 14億4280万 | -1.61% | 8.37 | 1.1 |
| 10/29 | 1,211 | 1,225 | 1,210 | 1,225 | -2% | 700 | 14億4280万 | -1.53% | 8.37 | 1.1 |
| 10/28 | 1,250 | 1,250 | 1,250 | 1,250 | -0.48% | 100 | 14億7225万 | +0.56% | 8.54 | 1.12 |
| 10/27 | 1,256 | 1,256 | 1,256 | 1,256 | +2.45% | 100 | 14億7931万 | +1.21% | 8.58 | 1.13 |
| 10/24 | 1,226 | 1,226 | 1,226 | 1,226 | +1.32% | 100 | 14億4398万 | -1.13% | 8.37 | 1.1 |
| 10/23 | 1,202 | 1,210 | 1,202 | 1,210 | +0.75% | 300 | 14億2513万 | -2.26% | 8.27 | 1.09 |
| 10/21 | 1,201 | 1,201 | 1,201 | 1,201 | 0% | 200 | 14億1453万 | -2.91% | 8.2 | 1.08 |
| 10/20 | 1,201 | 1,201 | 1,201 | 1,201 | 0% | 100 | 14億1453万 | -2.91% | 8.2 | 1.08 |
| 10/17 | 1,201 | 1,201 | 1,201 | 1,201 | +0.08% | 100 | 14億1453万 | -2.99% | 8.2 | 1.08 |
| 10/16 | 1,181 | 1,200 | 1,181 | 1,200 | +1.61% | 1,900 | 14億1336万 | -3.07% | 8.2 | 1.08 |
| 10/15 | 1,202 | 1,202 | 1,181 | 1,181 | -5.6% | 2,100 | 13億9098万 | -4.83% | 8.07 | 1.06 |
| 10/10 | 1,290 | 1,290 | 1,251 | 1,251 | -3.02% | 400 | 14億7342万 | +0.48% | 8.55 | 1.12 |
| 10/08 | 1,290 | 1,290 | 1,290 | 1,290 | -4.37% | 1,000 | 15億1936万 | +3.53% | 8.81 | 1.16 |
| 09/29 | 1,390 | 1,390 | 1,349 | 1,349 | +1.58% | 500 | 15億8885万 | +8.35% | 6.55 | 1.18 |
| 09/26 | 1,279 | 1,453 | 1,279 | 1,328 | +3.19% | 5,400 | 15億6411万 | +6.92% | 6.45 | 1.17 |
| 09/25 | 1,296 | 1,296 | 1,285 | 1,287 | -4.1% | 2,000 | 15億1582万 | +3.79% | 6.25 | 1.13 |
| 09/24 | 1,341 | 1,410 | 1,311 | 1,342 | +0.15% | 6,300 | 15億8060万 | +8.31% | 6.52 | 1.18 |
| 09/22 | 1,275 | 1,342 | 1,275 | 1,340 | +5.1% | 1,000 | 15億7825万 | +8.5% | 6.51 | 1.18 |
| 09/19 | 1,285 | 1,285 | 1,275 | 1,275 | -1.16% | 200 | 15億169万 | +3.74% | 6.19 | 1.12 |
| 09/18 | 1,250 | 1,400 | 1,250 | 1,290 | +6.61% | 4,600 | 15億1936万 | +5.22% | 6.26 | 1.13 |
| 09/16 | 1,210 | 1,210 | 1,210 | 1,210 | +0.75% | 100 | 14億2513万 | -0.98% | 5.88 | 1.06 |
| 09/12 | 1,201 | 1,210 | 1,201 | 1,201 | +0.08% | 300 | 14億1453万 | -1.72% | 5.83 | 1.05 |
| 09/11 | 1,200 | 1,200 | 1,200 | 1,200 | -0.5% | 100 | 14億1336万 | -1.8% | 5.83 | 1.05 |
| 09/09 | 1,206 | 1,206 | 1,206 | 1,206 | +1.86% | 200 | 14億2042万 | -1.31% | 5.86 | 1.06 |
| 09/08 | 1,184 | 1,184 | 1,184 | 1,184 | -1.25% | 400 | 13億9451万 | -3.03% | 5.75 | 1.04 |
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 |
|---|
2024年
9月期 | 1,438
9/25 | 1,165
9/30 | 77,400
9/25 | 16億9367万 | 13億7213万 | 13億1826万
9/30 |
2025年
9月期 | 1,453
9/26 | 888
12/24 | 15,000
10/7 | 17億1134万 | 10億4588万 | 15億197万
9/29 |
| 最新 | 1,418
2026/3/6 | 300 | 16億7012万 |
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。
