時価総額
- 2025年9月30日
- 15億3531万
2025/10/06～2026/03/06
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 | 1,399 | 1,399 | 1,399 | 1,399 | 0% | 200 | 14億7622万 | +0.29% | 19.95 | 1.12 |
| 03/05 | 1,383 | 1,399 | 1,383 | 1,399 | +1.23% | 400 | 14億7622万 | +0.14% | 19.95 | 1.12 |
| 03/04 | 1,382 | 1,382 | 1,382 | 1,382 | +0.07% | 300 | 14億5828万 | -1.14% | 19.71 | 1.11 |
| 03/03 | 1,399 | 1,407 | 1,380 | 1,381 | -0.22% | 1,000 | 14億5723万 | -1.22% | 19.69 | 1.11 |
| 03/02 | 1,400 | 1,402 | 1,381 | 1,384 | -0.79% | 800 | 14億6039万 | -1% | 19.74 | 1.11 |
| 02/27 | 1,385 | 1,395 | 1,382 | 1,395 | +0.36% | 1,000 | 14億7200万 | -0.36% | 19.89 | 1.12 |
| 02/26 | 1,399 | 1,407 | 1,390 | 1,390 | -0.07% | 1,800 | 14億6672万 | -0.79% | 19.82 | 1.12 |
| 02/25 | 1,391 | 1,391 | 1,382 | 1,391 | 0% | 1,800 | 14億6778万 | -0.78% | 19.83 | 1.12 |
| 02/24 | 1,376 | 1,391 | 1,376 | 1,391 | +0.72% | 300 | 14億6778万 | -0.71% | 19.83 | 1.12 |
| 02/20 | 1,390 | 1,390 | 1,381 | 1,381 | -1.57% | 300 | 14億5723万 | -1.43% | 19.69 | 1.11 |
| 02/19 | 1,387 | 1,403 | 1,380 | 1,403 | +1.37% | 1,500 | 14億8044万 | +0.29% | 20.01 | 1.13 |
| 02/18 | 1,404 | 1,404 | 1,384 | 1,384 | -0.43% | 300 | 14億6039万 | -0.93% | 19.74 | 1.11 |
| 02/17 | 1,410 | 1,410 | 1,390 | 1,390 | +0.58% | 500 | 14億6672万 | -0.43% | 19.82 | 1.12 |
| 02/16 | 1,419 | 1,419 | 1,381 | 1,382 | -1.29% | 1,000 | 14億5828万 | -0.79% | 19.71 | 1.11 |
| 02/13 | 1,386 | 1,400 | 1,385 | 1,400 | 0% | 500 | 14億7728万 | +0.72% | 19.96 | 1.12 |
| 02/12 | 1,390 | 1,400 | 1,390 | 1,400 | +0.86% | 400 | 14億7728万 | +0.94% | 19.96 | 1.12 |
| 02/10 | 1,417 | 1,417 | 1,387 | 1,388 | -0.86% | 400 | 14億6461万 | +0.43% | 19.79 | 1.12 |
| 02/09 | 1,414 | 1,415 | 1,400 | 1,400 | -0.92% | 900 | 14億7728万 | +1.6% | 19.96 | 1.12 |
| 02/06 | 1,402 | 1,413 | 1,402 | 1,413 | +0.21% | 300 | 14億9099万 | +2.91% | 20.15 | 1.14 |
| 02/05 | 1,389 | 1,428 | 1,388 | 1,410 | +3.68% | 400 | 14億8783万 | +3.15% | 20.11 | 1.13 |
| 02/04 | 1,401 | 1,401 | 1,350 | 1,360 | -3% | 1,200 | 14億3507万 | -0.07% | 19.39 | 1.09 |
| 02/03 | 1,403 | 1,403 | 1,402 | 1,402 | -0.57% | 200 | 14億7939万 | +3.24% | 19.99 | 1.13 |
| 02/02 | 1,411 | 1,411 | 1,410 | 1,410 | -0.07% | 200 | 14億8783万 | +4.29% | 20.11 | 1.13 |
| 01/30 | 1,420 | 1,435 | 1,411 | 1,411 | -1.67% | 700 | 14億8888万 | +4.67% | 20.12 | 1.13 |
| 01/28 | 1,440 | 1,440 | 1,430 | 1,435 | -0.35% | 500 | 15億1421万 | +6.85% | 20.46 | 1.15 |
| 01/27 | 1,450 | 1,450 | 1,440 | 1,440 | +0.98% | 1,500 | 15億1948万 | +7.7% | 20.53 | 1.16 |
| 01/26 | 1,427 | 1,427 | 1,397 | 1,426 | +2.44% | 1,600 | 15億471万 | +7.14% | 20.33 | 1.15 |
| 01/23 | 1,378 | 1,392 | 1,378 | 1,392 | +0.8% | 700 | 14億6883万 | +4.98% | 19.85 | 1.12 |
| 01/22 | 1,420 | 1,423 | 1,366 | 1,381 | -3.09% | 1,300 | 14億5723万 | +4.46% | 19.69 | 1.11 |
| 01/21 | 1,424 | 1,428 | 1,410 | 1,425 | +0.07% | 1,100 | 15億366万 | +8.04% | 20.32 | 1.14 |
| 01/20 | 1,400 | 1,424 | 1,400 | 1,424 | +1.79% | 300 | 15億260万 | +8.29% | 20.31 | 1.14 |
| 01/19 | 1,381 | 1,400 | 1,380 | 1,399 | +1.38% | 800 | 14億7622万 | +6.71% | 19.95 | 1.12 |
| 01/16 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 200 | 14億5617万 | +5.5% | 19.68 | 1.11 |
| 01/15 | 1,370 | 1,380 | 1,370 | 1,380 | +2.76% | 300 | 14億5617万 | +5.75% | 19.68 | 1.11 |
| 01/14 | 1,343 | 1,343 | 1,343 | 1,343 | 0% | 100 | 14億1713万 | +3.15% | 19.15 | 1.08 |
| 01/13 | 1,373 | 1,373 | 1,313 | 1,343 | -2.18% | 1,200 | 14億1713万 | +3.23% | 19.15 | 1.08 |
| 01/09 | 1,335 | 1,375 | 1,335 | 1,373 | +4.81% | 500 | 14億4878万 | +5.7% | 19.58 | 1.1 |
| 01/08 | 1,316 | 1,340 | 1,300 | 1,310 | -0.46% | 700 | 13億8231万 | +0.92% | 18.68 | 1.05 |
| 01/07 | 1,316 | 1,316 | 1,314 | 1,316 | +0.84% | 500 | 13億8864万 | +1.23% | 18.77 | 1.06 |
| 01/06 | 1,305 | 1,305 | 1,305 | 1,305 | +1.48% | 100 | 13億7703万 | +0.23% | 18.61 | 1.05 |
| 01/05 | 1,281 | 1,320 | 1,281 | 1,286 | +0.39% | 400 | 13億5698万 | -1.46% | 18.34 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 1,285 | 1,290 | 1,265 | 1,281 | +0.16% | 1,200 | 13億5171万 | -2.14% | 18.27 | 1.03 |
| 12/29 | 1,266 | 1,282 | 1,264 | 1,279 | +1.03% | 1,200 | 13億4960万 | -2.59% | 18.24 | 1.03 |
| 12/26 | 1,330 | 1,330 | 1,266 | 1,266 | +0.16% | 3,200 | 13億3588万 | -3.73% | 18.05 | 1.02 |
| 12/25 | 1,300 | 1,300 | 1,260 | 1,264 | -0.63% | 4,400 | 13億3377万 | -4.02% | 18.02 | 1.02 |
| 12/24 | 1,275 | 1,275 | 1,271 | 1,272 | +0.16% | 600 | 13億4221万 | -3.64% | 18.14 | 1.02 |
| 12/23 | 1,295 | 1,295 | 1,270 | 1,270 | -1.93% | 1,400 | 13億4010万 | -3.93% | 18.11 | 1.02 |
| 12/22 | 1,300 | 1,300 | 1,285 | 1,295 | -0.38% | 1,000 | 13億6648万 | -2.12% | 18.47 | 1.04 |
| 12/19 | 1,262 | 1,300 | 1,261 | 1,300 | +2.93% | 500 | 13億7176万 | -2.03% | 18.54 | 1.04 |
| 12/18 | 1,292 | 1,292 | 1,256 | 1,263 | -2.24% | 1,200 | 13億3271万 | -4.97% | 18.01 | 1.01 |
| 12/17 | 1,292 | 1,292 | 1,292 | 1,292 | -0.54% | 100 | 13億6331万 | -2.93% | 18.42 | 1.04 |
| 12/16 | 1,316 | 1,329 | 1,290 | 1,299 | -0.54% | 2,700 | 13億7070万 | -2.48% | 18.52 | 1.04 |
| 12/15 | 1,338 | 1,338 | 1,302 | 1,306 | -0.46% | 1,300 | 13億7809万 | -2.1% | 18.62 | 1.05 |
| 12/12 | 1,338 | 1,338 | 1,302 | 1,312 | -0.76% | 1,200 | 13億8442万 | -1.72% | 18.71 | 1.05 |
| 12/11 | 1,301 | 1,322 | 1,301 | 1,322 | +1.15% | 900 | 13億9497万 | -1.12% | 18.85 | 1.06 |
| 12/10 | 1,347 | 1,347 | 1,305 | 1,307 | -2.9% | 800 | 13億7914万 | -2.39% | 18.64 | 1.05 |
| 12/09 | 1,331 | 1,350 | 1,320 | 1,346 | +3.38% | 400 | 14億2029万 | +0.3% | 19.19 | 1.08 |
| 12/08 | 1,331 | 1,331 | 1,302 | 1,302 | +0.08% | 1,000 | 13億7387万 | -2.98% | 18.57 | 1.05 |
| 12/05 | 1,301 | 1,301 | 1,301 | 1,301 | -0.76% | 300 | 13億7281万 | -3.2% | 18.55 | 1.05 |
| 12/04 | 1,301 | 1,349 | 1,301 | 1,311 | +0.77% | 500 | 13億8336万 | -2.6% | 18.69 | 1.05 |
| 12/03 | 1,341 | 1,341 | 1,301 | 1,301 | -3.06% | 600 | 13億7281万 | -3.49% | 18.55 | 1.05 |
| 12/02 | 1,370 | 1,370 | 1,301 | 1,342 | -1.32% | 1,300 | 14億1607万 | -0.52% | 19.14 | 1.08 |
| 12/01 | 1,370 | 1,370 | 1,360 | 1,360 | 0% | 300 | 14億3507万 | +1.04% | 19.39 | 1.09 |
| 11/28 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 500 | 14億3507万 | +1.34% | 19.39 | 1.09 |
| 11/27 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 100 | 14億5617万 | +3.06% | 19.68 | 1.11 |
| 11/26 | 1,442 | 1,442 | 1,390 | 1,390 | +0.58% | 1,600 | 14億6672万 | +4.2% | 19.82 | 1.12 |
| 11/25 | 1,360 | 1,382 | 1,360 | 1,382 | +3.91% | 1,700 | 14億5828万 | +4.07% | 19.71 | 1.11 |
| 11/21 | 1,330 | 1,330 | 1,328 | 1,330 | +0.15% | 400 | 14億341万 | +0.45% | 18.97 | 1.07 |
| 11/20 | 1,351 | 1,351 | 1,328 | 1,328 | +0.53% | 400 | 14億130万 | +0.38% | 18.94 | 1.07 |
| 11/19 | 1,321 | 1,321 | 1,321 | 1,321 | +0.08% | 200 | 13億9391万 | 0% | 18.84 | 1.06 |
| 11/18 | 1,320 | 1,320 | 1,320 | 1,320 | +0.61% | 100 | 13億9286万 | +0.15% | 18.82 | 1.06 |
| 11/17 | 1,332 | 1,332 | 1,303 | 1,312 | -5.54% | 500 | 13億8442万 | -0.38% | 18.71 | 1.05 |
| 11/14 | 1,358 | 1,389 | 1,332 | 1,389 | +2.13% | 600 | 14億6567万 | +5.63% | 19.81 | 1.12 |
| 11/13 | 1,299 | 1,360 | 1,292 | 1,360 | +4.7% | 600 | 14億3507万 | +3.66% | 19.39 | 1.09 |
| 11/12 | 1,331 | 1,331 | 1,299 | 1,299 | -2.4% | 600 | 13億7070万 | -0.69% | 18.52 | 1.04 |
| 11/11 | 1,329 | 1,331 | 1,329 | 1,331 | +0.15% | 400 | 14億447万 | +1.68% | 18.98 | 1.07 |
| 11/10 | 1,329 | 1,329 | 1,329 | 1,329 | 0% | 400 | 14億236万 | +1.37% | 18.95 | 1.07 |
| 11/07 | 1,377 | 1,377 | 1,310 | 1,329 | -3.49% | 800 | 14億236万 | +1.22% | 18.95 | 1.07 |
| 11/06 | 1,377 | 1,377 | 1,377 | 1,377 | 0% | 200 | 14億5301万 | +4.56% | 19.64 | 1.11 |
| 11/05 | 1,377 | 1,377 | 1,375 | 1,377 | 0% | 400 | 14億5301万 | +4.32% | 19.64 | 1.11 |
| 11/04 | 1,377 | 1,377 | 1,377 | 1,377 | +2.23% | 200 | 14億5301万 | +3.92% | 19.64 | 1.11 |
| 10/31 | 1,395 | 1,395 | 1,347 | 1,347 | -0.81% | 400 | 14億2135万 | +0.52% | 19.21 | 1.08 |
| 10/30 | 1,375 | 1,397 | 1,351 | 1,358 | +0.97% | 1,300 | 14億3296万 | +0.3% | 19.36 | 1.09 |
| 10/29 | 1,390 | 1,390 | 1,345 | 1,345 | -1.1% | 200 | 14億1924万 | -1.54% | 19.18 | 1.08 |
| 10/28 | 1,400 | 1,450 | 1,302 | 1,360 | +2.87% | 3,300 | 14億3507万 | -1.31% | 19.39 | 1.09 |
| 10/27 | 1,349 | 1,349 | 1,320 | 1,322 | +4.92% | 2,200 | 13億9497万 | -4.76% | 18.85 | 1.06 |
| 10/24 | 1,265 | 1,265 | 1,260 | 1,260 | -0.4% | 500 | 13億2955万 | -9.94% | 17.97 | 1.01 |
| 10/23 | 1,285 | 1,285 | 1,256 | 1,265 | -1.17% | 600 | 13億3482万 | -10.54% | 18.04 | 1.02 |
| 10/22 | 1,284 | 1,284 | 1,280 | 1,280 | +1.99% | 300 | 13億5065万 | -10.49% | 18.25 | 1.03 |
| 10/21 | 1,252 | 1,257 | 1,252 | 1,255 | +0.4% | 400 | 13億2427万 | -13.27% | 17.9 | 1.01 |
| 10/20 | 1,285 | 1,290 | 1,250 | 1,250 | -2.57% | 1,800 | 13億1900万 | -14.73% | 17.82 | 1 |
| 10/17 | 1,283 | 1,283 | 1,283 | 1,283 | -0.54% | 100 | 13億5382万 | -13.66% | 18.29 | 1.03 |
| 10/16 | 1,252 | 1,290 | 1,252 | 1,290 | 0% | 400 | 13億6120万 | -14.29% | 18.39 | 1.04 |
| 10/15 | 1,298 | 1,298 | 1,290 | 1,290 | +3.2% | 400 | 13億6120万 | -15.3% | 18.39 | 1.04 |
| 10/14 | 1,267 | 1,267 | 1,250 | 1,250 | -2.34% | 1,100 | 13億1900万 | -18.88% | 17.82 | 1 |
| 10/10 | 1,280 | 1,280 | 1,271 | 1,280 | 0% | 800 | 13億5065万 | -17.95% | 18.25 | 1.03 |
| 10/09 | 1,277 | 1,295 | 1,277 | 1,280 | -1.84% | 1,000 | 13億5065万 | -18.94% | 18.25 | 1.03 |
| 10/08 | 1,276 | 1,305 | 1,273 | 1,304 | +2.52% | 1,300 | 13億7598万 | -18.3% | 18.59 | 1.05 |
| 10/07 | 1,325 | 1,325 | 1,272 | 1,272 | -3.64% | 2,200 | 13億4221万 | -20.99% | 18.14 | 1.02 |
| 10/06 | 1,380 | 1,389 | 1,320 | 1,320 | -4.35% | 2,300 | 13億9286万 | -18.72% | 18.82 | 1.06 |
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 | |
| 2025年 9月期 | 2,184 10/8 | 1,080 4/10 4/7 | 50,100 10/8 | 22億7834万 | 11億2665万 | 15億3531万 9/30 |
| 最新 | 1,399 2026/3/6 | 200 | 14億7622万 | |||
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。
