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 | 774 | 774 | 770 | 771 | -0.26% | 15,670 | - | -1.15% | - | - |
| 03/05 | 781 | 781 | 773 | 773 | -0.9% | 4,260 | - | -0.9% | - | - |
| 03/04 | 779 | 781 | 778 | 780 | -0.13% | 7,690 | - | 0% | - | - |
| 03/03 | 785 | 785 | 780 | 781 | -0.26% | 14,000 | - | +0.13% | - | - |
| 03/02 | 788 | 788 | 782 | 783 | +0.13% | 15,840 | - | +0.38% | - | - |
| 02/27 | 781 | 783 | 781 | 782 | 0% | 9,990 | - | +0.26% | - | - |
| 02/26 | 783 | 783 | 782 | 782 | 0% | 14,880 | - | +0.39% | - | - |
| 02/25 | 783 | 783 | 781 | 782 | -0.13% | 26,760 | - | +0.39% | - | - |
| 02/24 | 782 | 783 | 781 | 783 | +0.13% | 620 | - | +0.51% | - | - |
| 02/20 | 781 | 782 | 780 | 782 | +0.26% | 1,450 | - | +0.39% | - | - |
| 02/19 | 783 | 783 | 780 | 780 | -0.26% | 2,300 | - | +0.13% | - | - |
| 02/18 | 785 | 785 | 782 | 782 | -0.26% | 700 | - | +0.39% | - | - |
| 02/17 | 782 | 784 | 782 | 784 | +0.26% | 1,160 | - | +0.77% | - | - |
| 02/16 | 781 | 785 | 781 | 782 | +0.13% | 38,610 | - | +0.51% | - | - |
| 02/13 | 780 | 781 | 780 | 781 | +0.13% | 4,100 | - | +0.39% | - | - |
| 02/12 | 779 | 780 | 779 | 780 | +0.13% | 1,250 | - | +0.26% | - | - |
| 02/10 | 779 | 780 | 779 | 779 | 0% | 5,860 | - | +0.13% | - | - |
| 02/09 | 779 | 780 | 779 | 779 | 0% | 8,580 | - | +0.13% | - | - |
| 02/06 | 778 | 780 | 778 | 779 | +0.26% | 1,800 | - | +0.13% | - | - |
| 02/05 | 778 | 779 | 777 | 777 | 0% | 700 | - | -0.13% | - | - |
| 02/04 | 777 | 779 | 776 | 777 | -0.26% | 4,410 | - | -0.13% | - | - |
| 02/03 | 779 | 779 | 778 | 779 | +0.13% | 1,560 | - | +0.13% | - | - |
| 02/02 | 777 | 778 | 777 | 778 | 0% | 3,620 | - | 0% | - | - |
| 01/30 | 778 | 778 | 778 | 778 | 0% | 440 | - | 0% | - | - |
| 01/29 | 778 | 779 | 778 | 778 | -0.13% | 420 | - | 0% | - | - |
| 01/28 | 777 | 779 | 777 | 779 | +0.26% | 730 | - | +0.13% | - | - |
| 01/27 | 777 | 777 | 777 | 777 | +0.13% | 910 | - | -0.13% | - | - |
| 01/26 | 778 | 778 | 776 | 776 | -0.13% | 2,100 | - | -0.26% | - | - |
| 01/23 | 777 | 777 | 776 | 777 | 0% | 1,090 | - | -0.13% | - | - |
| 01/22 | 777 | 778 | 777 | 777 | +0.26% | 1,010 | - | -0.13% | - | - |
| 01/21 | 776 | 776 | 775 | 775 | -0.13% | 2,190 | - | -0.39% | - | - |
| 01/20 | 777 | 777 | 776 | 776 | -0.13% | 2,180 | - | -0.26% | - | - |
| 01/19 | 780 | 781 | 777 | 777 | -0.13% | 13,810 | - | -0.13% | - | - |
| 01/16 | 778 | 778 | 777 | 778 | -0.13% | 2,960 | - | 0% | - | - |
| 01/15 | 779 | 779 | 778 | 779 | 0% | 2,230 | - | +0.13% | - | - |
| 01/14 | 778 | 779 | 777 | 779 | +0.13% | 2,910 | - | +0.13% | - | - |
| 01/13 | 778 | 778 | 777 | 778 | 0% | 21,790 | - | 0% | - | - |
| 01/09 | 778 | 778 | 778 | 778 | 0% | 640 | - | 0% | - | - |
| 01/08 | 779 | 779 | 778 | 778 | -0.13% | 2,550 | - | -0.13% | - | - |
| 01/07 | 779 | 780 | 779 | 779 | 0% | 820 | - | 0% | - | - |
| 01/06 | 779 | 779 | 778 | 779 | 0% | 3,670 | - | -0.13% | - | - |
| 01/05 | 777 | 779 | 777 | 779 | 0% | 37,130 | - | -0.13% | - | - |
| 2025 |
| 12/30 | 779 | 779 | 777 | 779 | 0% | 320 | - | -0.13% | - | - |
| 12/29 | 777 | 779 | 777 | 779 | +0.13% | 6,100 | - | -0.26% | - | - |
| 12/26 | 778 | 778 | 777 | 778 | 0% | 2,140 | - | -0.38% | - | - |
| 12/25 | 778 | 778 | 777 | 778 | +0.13% | 850 | - | -0.38% | - | - |
| 12/24 | 777 | 777 | 777 | 777 | 0% | 3,610 | - | -0.51% | - | - |
| 12/23 | 777 | 778 | 777 | 777 | 0% | 10,630 | - | -0.64% | - | - |
| 12/22 | 778 | 778 | 777 | 777 | -0.13% | 1,170 | - | -0.64% | - | - |
| 12/19 | 777 | 779 | 777 | 778 | +0.13% | 7,940 | - | -0.51% | - | - |
| 12/18 | 777 | 778 | 777 | 777 | 0% | 4,520 | - | -0.64% | - | - |
| 12/17 | 776 | 778 | 776 | 777 | +0.13% | 1,190 | - | -0.77% | - | - |
| 12/16 | 779 | 779 | 776 | 776 | -0.13% | 2,650 | - | -0.89% | - | - |
| 12/15 | 779 | 779 | 775 | 777 | -0.13% | 5,020 | - | -0.77% | - | - |
| 12/12 | 779 | 779 | 778 | 778 | 0% | 2,530 | - | -0.77% | - | - |
| 12/11 | 778 | 779 | 778 | 778 | +0.26% | 1,680 | - | -0.77% | - | - |
| 12/10 | 776 | 776 | 775 | 776 | -0.13% | 1,990 | - | -1.02% | - | - |
| 12/09 | 777 | 777 | 776 | 777 | -0.26% | 11,360 | - | -0.89% | - | - |
| 12/08 | 780 | 780 | 777 | 779 | -0.13% | 7,150 | - | -0.76% | - | - |
| 12/05 | 780 | 781 | 780 | 780 | -0.13% | 3,530 | - | -0.64% | - | - |
| 12/04 | 780 | 781 | 779 | 781 | -0.76% | 4,160 | - | -0.51% | - | - |
| 12/03 | 787 | 787 | 787 | 787 | 0% | 2,100 | - | +0.13% | - | - |
| 12/02 | 789 | 789 | 785 | 787 | -0.13% | 4,750 | - | +0.13% | - | - |
| 12/01 | 786 | 789 | 786 | 788 | -0.76% | 3,860 | - | +0.25% | - | - |
| 11/28 | 792 | 794 | 783 | 794 | +0.63% | 6,040 | - | +1.02% | - | - |
| 11/27 | 788 | 790 | 787 | 789 | +0.13% | 10,890 | - | +0.38% | - | - |
| 11/26 | 787 | 788 | 787 | 788 | +0.25% | 470 | - | +0.25% | - | - |
| 11/25 | 782 | 787 | 782 | 786 | +0.51% | 1,790 | - | 0% | - | - |
| 11/21 | 785 | 785 | 782 | 782 | -0.26% | 1,580 | - | -0.51% | - | - |
| 11/20 | 785 | 785 | 784 | 784 | +0.13% | 760 | - | -0.25% | - | - |
| 11/19 | 784 | 784 | 783 | 783 | 0% | 3,250 | - | -0.38% | - | - |
| 11/18 | 784 | 784 | 783 | 783 | 0% | 660 | - | -0.38% | - | - |
| 11/17 | 784 | 784 | 782 | 783 | 0% | 1,500 | - | -0.38% | - | - |
| 11/14 | 787 | 787 | 783 | 783 | -0.25% | 1,400 | - | -0.51% | - | - |
| 11/13 | 786 | 786 | 785 | 785 | -0.13% | 1,130 | - | -0.25% | - | - |
| 11/12 | 786 | 786 | 785 | 786 | +0.26% | 780 | - | -0.13% | - | - |
| 11/11 | 784 | 784 | 784 | 784 | 0% | 60 | - | -0.38% | - | - |
| 11/10 | 783 | 784 | 783 | 784 | -0.13% | 4,400 | - | -0.38% | - | - |
| 11/07 | 783 | 785 | 783 | 785 | +0.13% | 1,300 | - | -0.25% | - | - |
| 11/06 | 786 | 786 | 783 | 784 | 0% | 3,130 | - | -0.38% | - | - |
| 11/05 | 789 | 789 | 784 | 784 | 0% | 1,740 | - | -0.38% | - | - |
| 11/04 | 783 | 784 | 783 | 784 | -0.25% | 28,560 | - | -0.38% | - | - |
| 10/31 | 785 | 786 | 785 | 786 | 0% | 1,360 | - | -0.13% | - | - |
| 10/30 | 786 | 787 | 786 | 786 | -0.38% | 13,980 | - | -0.13% | - | - |
| 10/29 | 788 | 789 | 788 | 789 | 0% | 890 | - | +0.25% | - | - |
| 10/28 | 789 | 789 | 789 | 789 | +0.13% | 2,110 | - | +0.25% | - | - |
| 10/27 | 789 | 789 | 785 | 788 | -0.13% | 44,420 | - | +0.13% | - | - |
| 10/24 | 789 | 789 | 788 | 789 | 0% | 5,730 | - | +0.25% | - | - |
| 10/23 | 789 | 790 | 789 | 789 | 0% | 1,580 | - | +0.25% | - | - |
| 10/22 | 790 | 792 | 789 | 789 | 0% | 8,850 | - | +0.25% | - | - |
| 10/21 | 789 | 790 | 789 | 789 | +0.38% | 610 | - | +0.25% | - | - |
| 10/20 | 789 | 790 | 786 | 786 | -0.51% | 5,160 | - | -0.13% | - | - |
| 10/17 | 790 | 790 | 789 | 790 | +0.25% | 3,270 | - | +0.38% | - | - |
| 10/16 | 787 | 789 | 787 | 788 | 0% | 1,770 | - | +0.13% | - | - |
| 10/15 | 788 | 789 | 788 | 788 | 0% | 340 | - | +0.13% | - | - |
| 10/14 | 785 | 788 | 785 | 788 | +0.38% | 780 | - | +0.13% | - | - |
| 10/10 | 790 | 790 | 785 | 785 | -0.38% | 7,470 | - | -0.25% | - | - |
| 10/09 | 787 | 788 | 785 | 788 | +0.13% | 2,350 | - | +0.13% | - | - |
| 10/08 | 789 | 789 | 785 | 787 | +0.38% | 1,020 | - | 0% | - | - |
| 10/07 | 787 | 787 | 784 | 784 | -0.38% | 10,380 | - | -0.38% | - | - |
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 |
|---|
2020年
3月期 | 1,070
1/31 | 906
3/24 | 44,110
6/17 |
2021年
3月期 | 1,035
12/25
11/30 | 999
3/30 | 158,110
6/7 |
2022年
3月期 | 1,009
10/4 | 835
9/28 | 415,290
6/15 |
2023年
3月期 | 882
1/5 | 800
9/29
9/28 | 432,690
6/6 |
2024年
3月期 | 830
1/15
12/28 | 785
10/20 | 223,790
5/2 |
2025年
3月期 | 820
10/3
10/1 | 768
4/10
4/9 | 284,770
4/10 |
| 最新 | 771
2026/3/6 | 15,670 |
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。
