時価総額

2025年9月30日: 62億2878万

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	1,326	1,376	1,320	1,376	+1.93%	24,700	87億6361万	+7.33%	17.67	2.5
03/05	1,320	1,366	1,305	1,350	+6.89%	58,200	85億9801万	+6.13%	17.33	2.45
03/04	1,350	1,375	1,231	1,263	-9.33%	99,400	80億4392万	-0.08%	16.22	2.29
03/03	1,391	1,463	1,385	1,393	-0.85%	73,400	88億7188万	+10.73%	17.89	2.53
03/02	1,399	1,433	1,367	1,405	-1.68%	68,800	89億4830万	+12.49%	18.04	2.55
02/27	1,359	1,434	1,350	1,429	+4.61%	59,400	91億116万	+15.24%	18.35	2.59
02/26	1,333	1,380	1,331	1,366	+3.88%	54,500	86億9992万	+11.06%	17.54	2.48
02/25	1,316	1,357	1,270	1,315	+0.08%	83,200	83億7510万	+7.52%	16.89	2.39
02/24	1,326	1,338	1,285	1,314	-4.51%	117,700	83億6873万	+7.97%	16.87	2.39
02/20	1,425	1,440	1,353	1,376	-4.71%	61,800	87億6361万	+13.53%	17.67	2.5
02/19	1,428	1,447	1,406	1,444	+1.19%	48,600	91億9669万	+19.93%	18.54	2.62
02/18	1,423	1,459	1,367	1,427	+0.92%	92,700	90億8842万	+19.71%	18.32	2.59
02/17	1,500	1,500	1,393	1,414	-5.86%	128,100	90億562万	+19.73%	18.16	2.57
02/16	1,357	1,519	1,352	1,502	+11.84%	235,100	95億6609万	+28.49%	19.29	2.73
02/13	1,290	1,357	1,239	1,343	+2.99%	341,400	85億5343万	+16.58%	17.24	2.44
02/12	1,250	1,327	1,234	1,304	+4.99%	265,800	83億504万	+14.09%	16.74	2.37
02/10	1,170	1,248	1,170	1,242	+7.63%	163,400	79億1017万	+9.04%	15.95	2.26
02/09	1,129	1,165	1,110	1,154	+5%	79,000	73億4971万	+1.76%	14.82	2.1
02/06	1,078	1,118	1,070	1,099	+3.39%	63,700	69億9942万	-2.66%	14.11	2
02/05	1,094	1,100	1,063	1,063	-2.66%	48,600	67億7014万	-5.6%	13.65	1.93
02/04	1,100	1,107	1,086	1,092	-1%	20,500	69億5484万	-2.93%	14.02	1.98
02/03	1,100	1,107	1,083	1,103	+3.37%	29,100	70億2490万	-1.78%	14.16	2
02/02	1,115	1,146	1,067	1,067	-3.35%	94,300	67億9561万	-4.65%	13.7	1.94
01/30	1,104	1,113	1,088	1,104	-0.81%	31,300	70億3126万	-1.08%	14.18	2
01/29	1,114	1,114	1,083	1,113	+0.09%	51,800	70億8858万	+0.09%	14.29	2.02
01/28	1,140	1,140	1,112	1,112	-3.14%	37,000	70億8222万	+0.45%	14.28	2.02
01/27	1,134	1,155	1,117	1,148	+1.41%	27,700	73億1150万	+4.17%	14.74	2.08
01/26	1,143	1,165	1,132	1,132	-2.41%	40,000	72億959万	+3.38%	14.54	2.06
01/23	1,189	1,189	1,154	1,160	-1.86%	48,400	73億8792万	+6.52%	14.9	2.11
01/22	1,194	1,195	1,167	1,182	-0.25%	43,300	75億2804万	+9.14%	15.18	2.15
01/21	1,147	1,191	1,147	1,185	+0.68%	53,600	75億4715万	+10.23%	15.22	2.15
01/20	1,180	1,184	1,148	1,177	+0.17%	43,300	74億9619万	+10.31%	15.11	2.14
01/19	1,165	1,187	1,145	1,175	-1.26%	64,000	74億8346万	+10.95%	15.09	2.13
01/16	1,158	1,194	1,135	1,190	+2.76%	105,700	75億7899万	+13.01%	15.28	2.16
01/15	1,140	1,162	1,127	1,158	+0.43%	75,600	73億7518万	+10.81%	14.87	2.1
01/14	1,142	1,164	1,131	1,153	+0.96%	63,000	73億4334万	+10.97%	14.81	2.09
01/13	1,193	1,193	1,121	1,142	+2.15%	192,000	72億7328万	+10.44%	14.66	2.07
01/09	1,110	1,123	1,072	1,118	+3.81%	104,000	71億2043万	+8.65%	14.36	2.03
01/08	1,135	1,135	1,072	1,077	-4.86%	144,100	68億5930万	+5.18%	13.83	1.96
01/07	1,179	1,188	1,096	1,132	-5.75%	397,100	72億959万	+10.87%	14.54	2.06
01/06	1,115	1,394	1,115	1,201	+8.69%	1,861,900	76億4905万	+18.09%	15.42	2.18
01/05	1,051	1,130	1,041	1,105	+6.45%	85,400	70億3763万	+9.51%	14.19	2.01
2025
12/30	1,037	1,038	1,020	1,038	+0.29%	22,700	66億1092万	+3.18%	13.33	1.88
12/29	1,052	1,052	1,033	1,035	-0.1%	12,600	65億9181万	+3.09%	13.29	1.88
12/26	1,034	1,056	1,025	1,036	+1.07%	59,100	65億9818万	+3.39%	13.3	1.88
12/25	1,014	1,037	1,010	1,025	+1.18%	18,700	65億2812万	+2.5%	13.16	1.86
12/24	991	1,021	991	1,013	+2.12%	26,000	64億5169万	+1.4%	13.01	1.84
12/23	993	1,004	990	992	-0.1%	19,000	63億1795万	-0.8%	12.74	1.8
12/22	1,003	1,016	988	993	-1%	21,100	63億2432万	-1.1%	12.75	1.8
12/19	971	1,004	971	1,003	+3.3%	19,800	63億8800万	-0.59%	12.88	1.82
12/18	975	981	971	971	-0.72%	11,500	61億8420万	-4.43%	12.47	1.76
12/17	986	987	966	978	-0.51%	21,100	62億2878万	-4.96%	12.56	1.78
12/16	995	995	980	983	-1.9%	14,900	62億6063万	-5.48%	12.62	1.78
12/15	987	1,002	987	1,002	+1.31%	7,500	63億8164万	-4.39%	12.87	1.82
12/12	984	997	978	989	+1.02%	18,900	62億9884万	-6.26%	12.7	1.8
12/11	999	1,007	979	979	-2%	22,800	62億3515万	-7.82%	12.57	1.78
12/10	996	1,005	982	999	-0.3%	23,100	63億6253万	-6.55%	12.83	1.81
12/09	999	1,015	992	1,002	-0.6%	20,200	63億8164万	-6.88%	12.87	1.82
12/08	1,003	1,013	997	1,008	+0.6%	22,000	64億1985万	-7.18%	12.94	1.83
12/05	1,010	1,016	1,002	1,002	-1.76%	16,300	63億8164万	-8.41%	12.87	1.82
12/04	1,019	1,023	1,011	1,020	+0.59%	8,700	64億9628万	-7.1%	13.1	1.85
12/03	1,000	1,022	998	1,014	+1%	26,100	64億5806万	-7.65%	13.02	1.84
12/02	1,006	1,014	994	1,004	+0.5%	33,700	63億9437万	-8.64%	12.89	1.82
12/01	1,037	1,037	995	999	-3.57%	47,400	63億6253万	-9.26%	12.83	1.81
11/28	1,021	1,040	1,003	1,036	+2.47%	28,900	65億9818万	-6.07%	13.3	1.88
11/27	1,023	1,025	1,007	1,011	-0.98%	26,100	64億3896万	-8.42%	12.98	1.84
11/26	990	1,032	983	1,021	+4.72%	53,100	65億264万	-7.6%	13.11	1.85
11/25	1,003	1,020	971	975	-1.52%	45,400	62億968万	-11.84%	12.52	1.77
11/21	980	1,011	978	990	-0.5%	47,600	63億521万	-10.65%	12.71	1.8
11/20	1,029	1,035	991	995	-0.9%	79,600	63億3705万	-10.36%	12.78	1.81
11/19	1,035	1,051	991	1,004	-3.46%	87,400	63億9437万	-9.63%	12.89	1.82
11/18	1,060	1,060	1,024	1,040	-4.59%	84,000	66億2365万	-6.31%	13.35	1.89
11/17	1,112	1,127	1,057	1,090	-1.09%	156,000	69億4210万	-1.62%	14	1.98
11/14	1,201	1,220	1,088	1,102	-7.78%	234,100	70億1853万	-0.27%	14.15	2
11/13	1,285	1,325	1,193	1,195	-7%	305,200	76億1083万	+8.44%	15.34	2.17
11/12	1,246	1,288	1,230	1,285	+1.42%	137,300	81億8404万	+17.46%	16.5	2.33
11/11	1,194	1,267	1,160	1,267	+8.2%	163,200	80億6940万	+17.1%	16.27	2.3
11/10	1,192	1,199	1,159	1,171	-1.01%	56,200	74億5798万	+9.54%	15.04	2.13
11/07	1,170	1,183	1,128	1,183	+1.98%	73,500	75億3441万	+11.6%	15.19	2.15
11/06	1,180	1,181	1,148	1,160	-0.26%	51,200	73億8792万	+10.37%	14.9	2.11
11/05	1,136	1,167	1,108	1,163	-0.26%	96,300	74億703万	+11.4%	14.93	2.11
11/04	1,250	1,257	1,162	1,166	-6.87%	147,300	74億2614万	+12.44%	14.97	2.12
10/31	1,205	1,273	1,194	1,252	+2.96%	203,900	79億7386万	+21.55%	16.08	2.27
10/30	1,251	1,288	1,182	1,216	+10.34%	617,900	77億4458万	+19.22%	15.61	2.21
10/29	1,051	1,108	1,044	1,102	+7.93%	164,600	70億1853万	+8.89%	14.15	2
10/28	1,049	1,049	1,010	1,021	-1.64%	32,900	65億264万	+1.39%	13.11	1.85
10/27	1,035	1,050	1,027	1,038	+0.29%	20,800	66億1092万	+3.08%	13.33	1.88
10/24	1,054	1,064	1,032	1,035	-2.82%	26,700	65億9181万	+2.99%	13.29	1.88
10/23	1,055	1,080	1,041	1,065	+0.38%	34,700	67億8288万	+6.18%	13.68	1.93
10/22	1,045	1,081	1,033	1,061	+2.41%	53,500	67億5740万	+5.99%	13.62	1.93
10/21	1,039	1,056	1,026	1,036	+0.48%	32,200	65億9818万	+3.7%	13.3	1.88
10/20	1,051	1,051	1,020	1,031	-0.67%	25,400	65億6633万	+3.2%	13.24	1.87
10/17	1,046	1,046	1,016	1,038	-0.19%	24,400	66億1092万	+3.9%	13.33	1.88
10/16	1,023	1,040	1,010	1,040	+1.76%	21,200	66億2365万	+4.31%	13.35	1.89
10/15	988	1,030	975	1,022	+5.8%	31,600	65億901万	+2.61%	13.12	1.86
10/14	973	987	966	966	-3.3%	51,400	61億5236万	-3.01%	12.4	1.75
10/10	1,005	1,013	989	999	-1.67%	30,200	63億6253万	+0.1%	12.83	1.81
10/09	1,020	1,035	1,011	1,016	+0.2%	20,100	64億7080万	+1.7%	13.05	1.84
10/08	1,012	1,020	990	1,014	+1.71%	23,900	64億5806万	+1.3%	13.02	1.84
10/07	987	1,010	972	997	+0.5%	38,400	63億4979万	-0.7%	12.8	1.81

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 9月期	1,397 8/8	505 10/1	927,400 7/22	88億9735万	-	62億2878万 9/30
最新	1,376 2026/3/6		24,700	87億6361万

253A ETSグループ

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート