時価総額
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 | 757 | 757 | 742 | 745 | -1.59% | 722,800 | - | -1.72% | - | - |
| 03/05 | 771 | 774 | 756 | 757 | -1.3% | 15,650 | - | -0.13% | - | - |
| 03/04 | 774 | 784 | 759 | 767 | -0.9% | 16,830 | - | +1.19% | - | - |
| 03/03 | 770 | 780 | 768 | 774 | +0.52% | 22,030 | - | +2.11% | - | - |
| 03/02 | 764 | 774 | 762 | 770 | +1.05% | 218,650 | - | +1.72% | - | - |
| 02/27 | 760 | 762 | 760 | 762 | +0.26% | 202,890 | - | +0.79% | - | - |
| 02/26 | 760 | 761 | 759 | 760 | 0% | 10,700 | - | +0.66% | - | - |
| 02/25 | 761 | 761 | 759 | 760 | 0% | 10,560 | - | +0.66% | - | - |
| 02/24 | 761 | 761 | 759 | 760 | +0.13% | 8,370 | - | +0.66% | - | - |
| 02/20 | 760 | 760 | 759 | 759 | +0.13% | 256,480 | - | +0.53% | - | - |
| 02/19 | 758 | 759 | 757 | 758 | 0% | 342,690 | - | +0.4% | - | - |
| 02/18 | 758 | 759 | 758 | 758 | 0% | 144,830 | - | +0.4% | - | - |
| 02/17 | 760 | 760 | 757 | 758 | -1.04% | 15,860 | - | +0.4% | - | - |
| 02/16 | 768 | 772 | 764 | 766 | -0.26% | 28,280 | - | +1.59% | - | - |
| 02/13 | 756 | 769 | 756 | 768 | +1.72% | 239,100 | - | +1.86% | - | - |
| 02/12 | 753 | 755 | 753 | 755 | +0.13% | 14,580 | - | +0.27% | - | - |
| 02/10 | 753 | 754 | 752 | 754 | +0.13% | 51,200 | - | +0.13% | - | - |
| 02/09 | 753 | 754 | 752 | 753 | 0% | 319,920 | - | 0% | - | - |
| 02/06 | 750 | 753 | 750 | 753 | +0.13% | 286,940 | - | 0% | - | - |
| 02/05 | 750 | 752 | 750 | 752 | 0% | 12,390 | - | -0.13% | - | - |
| 02/04 | 752 | 752 | 751 | 752 | 0% | 15,990 | - | -0.13% | - | - |
| 02/03 | 754 | 754 | 751 | 752 | 0% | 32,310 | - | -0.13% | - | - |
| 02/02 | 754 | 754 | 751 | 752 | 0% | 28,860 | - | -0.13% | - | - |
| 01/30 | 753 | 753 | 752 | 752 | 0% | 3,280 | - | -0.13% | - | - |
| 01/29 | 753 | 753 | 751 | 752 | -0.13% | 25,760 | - | -0.13% | - | - |
| 01/28 | 753 | 753 | 751 | 753 | 0% | 24,160 | - | 0% | - | - |
| 01/27 | 753 | 753 | 752 | 753 | +0.13% | 116,720 | - | 0% | - | - |
| 01/26 | 753 | 753 | 752 | 752 | 0% | 8,780 | - | -0.13% | - | - |
| 01/23 | 752 | 752 | 750 | 752 | +0.13% | 3,200 | - | -0.13% | - | - |
| 01/22 | 752 | 752 | 750 | 751 | 0% | 18,920 | - | -0.27% | - | - |
| 01/21 | 752 | 752 | 750 | 751 | -0.27% | 22,380 | - | -0.27% | - | - |
| 01/20 | 754 | 754 | 751 | 753 | 0% | 10,430 | - | 0% | - | - |
| 01/19 | 753 | 757 | 751 | 753 | -1.95% | 5,380 | - | 0% | - | - |
| 01/16 | 755 | 770 | 753 | 768 | +1.72% | 174,690 | - | +1.99% | - | - |
| 01/15 | 754 | 755 | 753 | 755 | +0.13% | 28,750 | - | +0.4% | - | - |
| 01/14 | 752 | 754 | 751 | 754 | +0.4% | 266,460 | - | +0.27% | - | - |
| 01/13 | 753 | 753 | 751 | 751 | -0.27% | 454,750 | - | -0.13% | - | - |
| 01/09 | 754 | 754 | 751 | 753 | -0.13% | 89,630 | - | +0.13% | - | - |
| 01/08 | 752 | 754 | 752 | 754 | 0% | 11,940 | - | +0.27% | - | - |
| 01/07 | 752 | 754 | 751 | 754 | +0.53% | 209,450 | - | +0.27% | - | - |
| 01/06 | 752 | 752 | 749 | 750 | 0% | 4,090 | - | -0.4% | - | - |
| 01/05 | 749 | 751 | 748 | 750 | -0.4% | 24,090 | - | -0.4% | - | - |
| 2025 | ||||||||||
| 12/30 | 750 | 754 | 750 | 753 | 0% | 2,360 | - | 0% | - | - |
| 12/29 | 751 | 753 | 751 | 753 | +0.27% | 7,980 | - | 0% | - | - |
| 12/26 | 751 | 753 | 751 | 751 | -0.27% | 2,940 | - | -0.27% | - | - |
| 12/25 | 752 | 753 | 752 | 753 | +0.13% | 38,670 | - | 0% | - | - |
| 12/24 | 752 | 752 | 750 | 752 | 0% | 18,220 | - | -0.27% | - | - |
| 12/23 | 749 | 752 | 749 | 752 | +0.4% | 38,830 | - | -0.27% | - | - |
| 12/22 | 751 | 751 | 749 | 749 | -0.4% | 20,350 | - | -0.66% | - | - |
| 12/19 | 751 | 753 | 751 | 752 | 0% | 1,030 | - | -0.27% | - | - |
| 12/18 | 751 | 752 | 750 | 752 | +0.13% | 122,930 | - | -0.27% | - | - |
| 12/17 | 750 | 752 | 750 | 751 | 0% | 4,920 | - | -0.4% | - | - |
| 12/16 | 750 | 752 | 750 | 751 | 0% | 21,780 | - | -0.4% | - | - |
| 12/15 | 752 | 752 | 750 | 751 | -0.13% | 72,560 | - | -0.53% | - | - |
| 12/12 | 752 | 752 | 751 | 752 | -0.13% | 2,340 | - | -0.4% | - | - |
| 12/11 | 753 | 753 | 751 | 753 | +0.27% | 11,180 | - | -0.26% | - | - |
| 12/10 | 751 | 751 | 750 | 751 | -1.18% | 6,080 | - | -0.53% | - | - |
| 12/09 | 751 | 760 | 750 | 760 | +1.06% | 326,520 | - | +0.66% | - | - |
| 12/08 | 753 | 753 | 752 | 752 | -0.27% | 144,610 | - | -0.4% | - | - |
| 12/05 | 754 | 754 | 753 | 754 | +0.13% | 5,310 | - | -0.13% | - | - |
| 12/04 | 756 | 756 | 753 | 753 | -0.26% | 16,060 | - | -0.26% | - | - |
| 12/03 | 753 | 755 | 753 | 755 | +0.27% | 191,370 | - | -0.13% | - | - |
| 12/02 | 755 | 755 | 753 | 753 | -0.26% | 15,160 | - | -0.4% | - | - |
| 12/01 | 756 | 757 | 755 | 755 | -0.92% | 8,730 | - | -0.13% | - | - |
| 11/28 | 756 | 762 | 756 | 762 | +0.79% | 34,470 | - | +0.79% | - | - |
| 11/27 | 757 | 759 | 756 | 756 | -0.13% | 127,180 | - | 0% | - | - |
| 11/26 | 759 | 759 | 756 | 757 | +0.26% | 1,740 | - | +0.13% | - | - |
| 11/25 | 756 | 757 | 755 | 755 | +0.27% | 20,060 | - | -0.26% | - | - |
| 11/21 | 753 | 755 | 753 | 753 | 0% | 17,120 | - | -0.53% | - | - |
| 11/20 | 754 | 755 | 753 | 753 | -0.13% | 12,230 | - | -0.53% | - | - |
| 11/19 | 753 | 756 | 753 | 754 | -0.13% | 192,510 | - | -0.4% | - | - |
| 11/18 | 755 | 755 | 753 | 755 | +0.27% | 36,110 | - | -0.4% | - | - |
| 11/17 | 754 | 755 | 753 | 753 | -0.4% | 169,230 | - | -0.53% | - | - |
| 11/14 | 757 | 757 | 755 | 756 | 0% | 25,520 | - | -0.26% | - | - |
| 11/13 | 756 | 757 | 756 | 756 | 0% | 20,780 | - | -0.13% | - | - |
| 11/12 | 754 | 757 | 754 | 756 | +0.13% | 3,300 | - | -0.13% | - | - |
| 11/11 | 754 | 756 | 754 | 755 | 0% | 6,610 | - | -0.26% | - | - |
| 11/10 | 756 | 756 | 755 | 755 | -0.26% | 24,910 | - | -0.26% | - | - |
| 11/07 | 754 | 757 | 754 | 757 | +0.53% | 8,100 | - | 0% | - | - |
| 11/06 | 755 | 755 | 753 | 753 | -0.53% | 8,830 | - | -0.53% | - | - |
| 11/05 | 758 | 758 | 756 | 757 | 0% | 29,620 | - | 0% | - | - |
| 11/04 | 757 | 757 | 755 | 757 | +0.26% | 16,070 | - | +0.13% | - | - |
| 10/31 | 757 | 757 | 755 | 755 | -0.26% | 10,710 | - | -0.13% | - | - |
| 10/30 | 765 | 765 | 755 | 757 | -0.26% | 24,120 | - | +0.13% | - | - |
| 10/29 | 760 | 760 | 758 | 759 | 0% | 13,770 | - | +0.4% | - | - |
| 10/28 | 758 | 760 | 758 | 759 | +0.13% | 16,770 | - | +0.4% | - | - |
| 10/27 | 759 | 759 | 757 | 758 | 0% | 287,590 | - | +0.4% | - | - |
| 10/24 | 760 | 760 | 758 | 758 | -0.13% | 7,760 | - | +0.4% | - | - |
| 10/23 | 761 | 761 | 759 | 759 | -0.26% | 214,470 | - | +0.53% | - | - |
| 10/22 | 761 | 761 | 758 | 761 | 0% | 7,310 | - | +0.79% | - | - |
| 10/21 | 758 | 761 | 758 | 761 | 0% | 9,610 | - | +0.79% | - | - |
| 10/20 | 766 | 766 | 756 | 761 | -0.65% | 21,960 | - | +0.79% | - | - |
| 10/17 | 757 | 766 | 757 | 766 | +1.06% | 575,360 | - | +1.59% | - | - |
| 10/16 | 756 | 758 | 756 | 758 | 0% | 2,820 | - | +0.53% | - | - |
| 10/15 | 758 | 758 | 755 | 758 | 0% | 5,470 | - | +0.53% | - | - |
| 10/14 | 754 | 758 | 754 | 758 | +0.53% | 16,430 | - | +0.66% | - | - |
| 10/10 | 753 | 754 | 751 | 754 | 0% | 7,210 | - | +0.13% | - | - |
| 10/09 | 753 | 754 | 752 | 754 | +0.13% | 4,910 | - | +0.13% | - | - |
| 10/08 | 752 | 753 | 751 | 753 | +0.13% | 9,980 | - | -0.13% | - | - |
| 10/07 | 752 | 753 | 750 | 752 | -0.13% | 6,430 | - | -0.27% | - | - |
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 | |
| 2018年 3月期 | 1,008 12/13 12/12 | 964 9/26 9/25 他2件 | 5,580 12/20 | ||
| 2019年 3月期 | 1,077 9/2 | 956 10/17 10/16 他3件 | 100,650 8/7 | ||
| 2020年 3月期 | 1,072 8/5 | 1,004 12/23 | 189,130 8/26 | ||
| 2021年 3月期 | 1,085 12/28 | 1,004 5/20 | 1,080,940 8/25 | ||
| 2022年 3月期 | 1,030 12/6 | 831 9/28 | 3,104,250 3/31 | ||
| 2023年 3月期 | 862 12/8 | 775 9/29 | 324,430 10/6 | ||
| 2024年 3月期 | 843 12/25 | 765 10/20 | 335,890 5/8 | ||
| 2025年 3月期 | 795 10/3 | 749 9/29 | 381,280 10/2 | ||
| 最新 | 745 2026/3/6 | 722,800 | |||
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。
