時価総額
2025/09/12～2026/03/06
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 | 489 | 490 | 485 | 485 | -0.82% | 60 | - | -2.22% | - | - |
| 03/05 | 497 | 497 | 488 | 489 | +2.09% | 270 | - | -1.41% | - | - |
| 03/04 | 500 | 500 | 479 | 479 | -4.77% | 180 | - | -3.23% | - | - |
| 03/03 | 509 | 509 | 503 | 503 | -2.71% | 320 | - | +1.41% | - | - |
| 03/02 | 529 | 529 | 507 | 517 | -1.15% | 310 | - | +4.44% | - | - |
| 02/27 | 515 | 523 | 515 | 523 | +0.97% | 300 | - | +5.87% | - | - |
| 02/26 | 518 | 518 | 518 | 518 | +3.39% | 80 | - | +5.28% | - | - |
| 02/25 | 501 | 501 | 501 | 501 | +0.6% | 210 | - | +2.04% | - | - |
| 02/24 | 493 | 508 | 493 | 498 | -0.2% | 100 | - | +1.43% | - | - |
| 02/20 | 505 | 505 | 499 | 499 | -1.19% | 870 | - | +1.63% | - | - |
| 02/19 | 523 | 530 | 495 | 505 | +2.02% | 1,230 | - | +3.06% | - | - |
| 02/18 | 495 | 495 | 495 | 495 | -1% | 220 | - | +1.02% | - | - |
| 02/17 | 506 | 506 | 500 | 500 | +0.4% | 420 | - | +2.25% | - | - |
| 02/16 | 507 | 507 | 498 | 498 | -2.73% | 1,400 | - | +2.26% | - | - |
| 02/13 | 522 | 522 | 512 | 512 | +1.19% | 300 | - | +5.35% | - | - |
| 02/12 | 544 | 544 | 490 | 506 | -4.17% | 980 | - | +4.55% | - | - |
| 02/10 | 505 | 528 | 505 | 528 | +5.81% | 970 | - | +9.32% | - | - |
| 02/09 | 516 | 516 | 457 | 499 | +2.67% | 1,240 | - | +3.96% | - | - |
| 02/06 | 488 | 488 | 486 | 486 | +1.04% | 130 | - | +1.46% | - | - |
| 02/04 | 481 | 481 | 481 | 481 | -1.64% | 120 | - | +0.63% | - | - |
| 02/03 | 482 | 490 | 482 | 489 | +1.66% | 40 | - | +2.52% | - | - |
| 02/02 | 490 | 490 | 456 | 481 | +1.48% | 200 | - | +1.26% | - | - |
| 01/30 | 465 | 474 | 465 | 474 | +1.94% | 120 | - | 0% | - | - |
| 01/29 | 465 | 465 | 465 | 465 | -2.72% | 40 | - | -1.69% | - | - |
| 01/28 | 475 | 478 | 468 | 478 | +0.84% | 320 | - | +1.06% | - | - |
| 01/27 | 481 | 481 | 474 | 474 | 0% | 60 | - | +0.42% | - | - |
| 01/26 | 490 | 490 | 474 | 474 | -3.27% | 380 | - | +0.64% | - | - |
| 01/23 | 495 | 495 | 490 | 490 | +2.3% | 20 | - | +4.26% | - | - |
| 01/22 | 493 | 493 | 479 | 479 | -2.84% | 940 | - | +2.13% | - | - |
| 01/21 | 493 | 493 | 493 | 493 | +1.65% | 30 | - | +5.34% | - | - |
| 01/20 | 491 | 491 | 485 | 485 | -1.22% | 110 | - | +4.08% | - | - |
| 01/19 | 500 | 500 | 491 | 491 | -0.41% | 130 | - | +5.59% | - | - |
| 01/16 | 493 | 493 | 493 | 493 | 0% | 100 | - | +6.48% | - | - |
| 01/15 | 466 | 493 | 466 | 493 | +2.28% | 790 | - | +6.94% | - | - |
| 01/14 | 500 | 500 | 482 | 482 | -3.6% | 2,300 | - | +4.78% | - | - |
| 01/13 | 498 | 530 | 475 | 500 | +7.3% | 2,030 | - | +9.17% | - | - |
| 01/09 | 463 | 466 | 463 | 466 | +0.65% | 240 | - | +2.19% | - | - |
| 01/08 | 459 | 466 | 459 | 463 | +0.87% | 90 | - | +1.98% | - | - |
| 01/07 | 480 | 483 | 459 | 459 | -4.38% | 160 | - | +1.1% | - | - |
| 01/06 | 483 | 483 | 472 | 480 | +2.35% | 230 | - | +5.96% | - | - |
| 01/05 | 460 | 469 | 460 | 469 | +1.96% | 260 | - | +3.99% | - | - |
| 2025 |
| 12/30 | 463 | 463 | 459 | 460 | -0.86% | 70 | - | +2.22% | - | - |
| 12/29 | 461 | 464 | 461 | 464 | +0.65% | 250 | - | +3.11% | - | - |
| 12/26 | 461 | 461 | 461 | 461 | +0.88% | 610 | - | +2.67% | - | - |
| 12/25 | 457 | 457 | 457 | 457 | +1.11% | 200 | - | +1.78% | - | - |
| 12/24 | 446 | 454 | 446 | 452 | -0.44% | 90 | - | +0.89% | - | - |
| 12/18 | 454 | 454 | 454 | 454 | 0% | 30 | - | +1.34% | - | - |
| 12/17 | 454 | 454 | 454 | 454 | -0.66% | 360 | - | +1.57% | - | - |
| 12/16 | 454 | 458 | 454 | 457 | +0.88% | 590 | - | +2.24% | - | - |
| 12/15 | 466 | 466 | 442 | 453 | +0.44% | 230 | - | +1.57% | - | - |
| 12/12 | 477 | 477 | 451 | 451 | -0.44% | 370 | - | +1.12% | - | - |
| 12/10 | 453 | 453 | 453 | 453 | 0% | 60 | - | +1.8% | - | - |
| 12/09 | 444 | 454 | 444 | 453 | +0.22% | 790 | - | +2.03% | - | - |
| 12/08 | 452 | 452 | 452 | 452 | 0% | 10 | - | +2.03% | - | - |
| 12/05 | 452 | 452 | 452 | 452 | +0.89% | 110 | - | +2.03% | - | - |
| 12/04 | 448 | 448 | 448 | 448 | +0.9% | 30 | - | +1.13% | - | - |
| 12/03 | 444 | 444 | 444 | 444 | -1.77% | 20 | - | +0.45% | - | - |
| 11/28 | 452 | 452 | 452 | 452 | 0% | 10 | - | +2.49% | - | - |
| 11/27 | 449 | 453 | 449 | 452 | +2.49% | 300 | - | +2.49% | - | - |
| 11/26 | 449 | 449 | 441 | 441 | 0% | 50 | - | +0.23% | - | - |
| 11/25 | 432 | 443 | 432 | 441 | +0.23% | 2,670 | - | +0.23% | - | - |
| 11/21 | 440 | 440 | 440 | 440 | -0.9% | 10 | - | +0.23% | - | - |
| 11/20 | 427 | 444 | 427 | 444 | +2.07% | 50 | - | +1.37% | - | - |
| 11/19 | 435 | 435 | 435 | 435 | 0% | 220 | - | -0.46% | - | - |
| 11/18 | 440 | 442 | 435 | 435 | -2.9% | 400 | - | -0.46% | - | - |
| 11/17 | 448 | 449 | 448 | 448 | -0.44% | 700 | - | +2.52% | - | - |
| 11/14 | 464 | 465 | 450 | 450 | +0.45% | 1,500 | - | +3.21% | - | - |
| 11/13 | 449 | 449 | 448 | 448 | -0.22% | 350 | - | +2.99% | - | - |
| 11/12 | 447 | 449 | 447 | 449 | +0.45% | 90 | - | +3.7% | - | - |
| 11/11 | 449 | 449 | 447 | 447 | +1.36% | 70 | - | +3.47% | - | - |
| 11/10 | 441 | 441 | 441 | 441 | 0% | 10 | - | +2.32% | - | - |
| 11/07 | 452 | 452 | 440 | 441 | -0.68% | 300 | - | +2.56% | - | - |
| 11/06 | 439 | 444 | 439 | 444 | +1.37% | 240 | - | +3.5% | - | - |
| 11/05 | 438 | 438 | 438 | 438 | -0.23% | 270 | - | +2.34% | - | - |
| 11/04 | 436 | 439 | 436 | 439 | +2.57% | 110 | - | +2.81% | - | - |
| 10/31 | 428 | 428 | 428 | 428 | -1.83% | 10 | - | +0.47% | - | - |
| 10/30 | 440 | 440 | 432 | 436 | -1.13% | 220 | - | +2.59% | - | - |
| 10/29 | 435 | 442 | 435 | 441 | -0.45% | 1,320 | - | +4.01% | - | - |
| 10/28 | 444 | 444 | 443 | 443 | +0.91% | 270 | - | +4.73% | - | - |
| 10/27 | 439 | 440 | 439 | 439 | +1.39% | 5,050 | - | +4.03% | - | - |
| 10/24 | 433 | 433 | 433 | 433 | +0.7% | 50 | - | +2.85% | - | - |
| 10/23 | 431 | 431 | 430 | 430 | -0.23% | 20 | - | +2.38% | - | - |
| 10/22 | 439 | 439 | 431 | 431 | -1.15% | 20 | - | +2.86% | - | - |
| 10/21 | 439 | 439 | 436 | 436 | +0.46% | 220 | - | +4.31% | - | - |
| 10/20 | 417 | 434 | 417 | 434 | +2.6% | 570 | - | +4.08% | - | - |
| 10/16 | 414 | 423 | 414 | 423 | +2.17% | 40 | - | +1.68% | - | - |
| 10/14 | 408 | 420 | 408 | 414 | -2.36% | 1,910 | - | -0.24% | - | - |
| 10/10 | 426 | 426 | 418 | 424 | -2.3% | 670 | - | +2.17% | - | - |
| 10/09 | 427 | 434 | 427 | 434 | -0.23% | 2,940 | - | +4.58% | - | - |
| 10/08 | 440 | 440 | 432 | 435 | +0.69% | 2,200 | - | +5.07% | - | - |
| 10/07 | 434 | 434 | 432 | 432 | +5.62% | 9,660 | - | +4.6% | - | - |
| 10/06 | 413 | 425 | 409 | 409 | -0.97% | 560 | - | -0.73% | - | - |
| 10/01 | 415 | 415 | 407 | 413 | -0.72% | 220 | - | +0.49% | - | - |
| 09/29 | 425 | 425 | 416 | 416 | -1.19% | 60 | - | +1.46% | - | - |
| 09/26 | 421 | 421 | 421 | 421 | +0.24% | 10 | - | +2.93% | - | - |
| 09/22 | 419 | 420 | 419 | 420 | +0.96% | 410 | - | +2.94% | - | - |
| 09/19 | 416 | 416 | 416 | 416 | 0% | 10 | - | +2.21% | - | - |
| 09/18 | 414 | 416 | 414 | 416 | +1.46% | 70 | - | +2.46% | - | - |
| 09/16 | 410 | 410 | 410 | 410 | 0% | 1,010 | - | +1.23% | - | - |
| 09/12 | 410 | 410 | 410 | 410 | -0.24% | 100 | - | +1.49% | - | - |
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 |
|---|
2021年
2月期 | 369
12/28 | 200
10/30 | 600,280
9/14 |
2022年
2月期 | 271
11/12 | 225
7/14
7/13
他7件 | 35,490
6/17 |
2023年
2月期 | 339
8/29 | 233
10/3 | 17,530
7/13 |
2024年
2月期 | 385
7/4
6/6 | 251
8/5 | 32,060
2/8 |
2025年
2月期 | 416
8/15
8/13 | 297
4/8 | 13,960
10/8 |
| 最新 | 485
2026/3/6 | 60 |
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。
