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 | 28,225 | 28,365 | 28,205 | 28,365 | +0.94% | 7,548 | - | +1.96% | - | - |
| 03/05 | 28,240 | 28,285 | 28,060 | 28,100 | +1.66% | 20,281 | - | +0.97% | - | - |
| 03/04 | 27,840 | 27,930 | 27,585 | 27,640 | -0.99% | 15,151 | - | -0.76% | - | - |
| 03/03 | 28,055 | 28,085 | 27,825 | 27,915 | +0.92% | 15,980 | - | +0.15% | - | - |
| 03/02 | 27,680 | 27,830 | 27,615 | 27,660 | -0.77% | 6,060 | - | -0.93% | - | - |
| 02/27 | 27,835 | 27,900 | 27,770 | 27,875 | -1.21% | 5,096 | - | -0.33% | - | - |
| 02/26 | 28,235 | 28,260 | 28,135 | 28,215 | +1.4% | 11,965 | - | +0.81% | - | - |
| 02/25 | 27,875 | 27,935 | 27,810 | 27,825 | +1.16% | 19,655 | - | -0.63% | - | - |
| 02/24 | 27,380 | 27,585 | 27,380 | 27,505 | -0.36% | 5,282 | - | -1.86% | - | - |
| 02/20 | 27,565 | 27,670 | 27,540 | 27,605 | -0.09% | 5,210 | - | -1.73% | - | - |
| 02/19 | 27,555 | 27,715 | 27,520 | 27,630 | +1.62% | 16,561 | - | -1.84% | - | - |
| 02/18 | 26,995 | 27,220 | 26,990 | 27,190 | +1.32% | 5,330 | - | -3.62% | - | - |
| 02/17 | 27,190 | 27,190 | 26,805 | 26,835 | -0.96% | 5,890 | - | -5.16% | - | - |
| 02/16 | 27,085 | 27,155 | 27,050 | 27,095 | +0.33% | 9,404 | - | -4.5% | - | - |
| 02/13 | 27,120 | 27,150 | 26,940 | 27,005 | -2.4% | 14,741 | - | -5.02% | - | - |
| 02/12 | 27,595 | 27,710 | 27,505 | 27,670 | -1.37% | 11,719 | - | -2.9% | - | - |
| 02/10 | 28,215 | 28,240 | 27,985 | 28,055 | -0.16% | 6,859 | - | -1.66% | - | - |
| 02/09 | 28,340 | 28,380 | 28,060 | 28,100 | +2.14% | 32,574 | - | -1.57% | - | - |
| 02/06 | 27,130 | 27,520 | 26,800 | 27,510 | -1.66% | 22,111 | - | -3.69% | - | - |
| 02/05 | 28,035 | 28,140 | 27,850 | 27,975 | -1.43% | 16,693 | - | -2.21% | - | - |
| 02/04 | 28,235 | 28,380 | 28,200 | 28,380 | -1.24% | 7,941 | - | -0.9% | - | - |
| 02/03 | 28,725 | 28,800 | 28,695 | 28,735 | +3.34% | 14,120 | - | +0.32% | - | - |
| 02/02 | 28,235 | 28,340 | 27,775 | 27,805 | -1.63% | 10,840 | - | -2.89% | - | - |
| 01/30 | 28,325 | 28,400 | 28,205 | 28,265 | -1.05% | 14,353 | - | -1.36% | - | - |
| 01/29 | 28,500 | 28,630 | 28,440 | 28,565 | -0.09% | 7,897 | - | -0.37% | - | - |
| 01/28 | 28,380 | 28,590 | 28,365 | 28,590 | -0.1% | 5,152 | - | -0.2% | - | - |
| 01/27 | 28,445 | 28,630 | 28,395 | 28,620 | +1.42% | 5,287 | - | +0.05% | - | - |
| 01/26 | 28,280 | 28,285 | 28,060 | 28,220 | -2.87% | 22,132 | - | -1.27% | - | - |
| 01/23 | 28,890 | 29,055 | 28,870 | 29,055 | +0.83% | 11,149 | - | +1.74% | - | - |
| 01/22 | 28,810 | 28,885 | 28,770 | 28,815 | +1.39% | 9,385 | - | +1.05% | - | - |
| 01/21 | 28,265 | 28,420 | 28,265 | 28,420 | -0.35% | 8,750 | - | -0.31% | - | - |
| 01/20 | 28,550 | 28,610 | 28,470 | 28,520 | +0.07% | 10,793 | - | +0.04% | - | - |
| 01/19 | 28,700 | 28,775 | 28,450 | 28,500 | -2.06% | 12,379 | - | -0.07% | - | - |
| 01/16 | 29,050 | 29,100 | 29,000 | 29,100 | +0.31% | 6,521 | - | +2.02% | - | - |
| 01/15 | 28,855 | 29,010 | 28,810 | 29,010 | -0.85% | 27,357 | - | +1.77% | - | - |
| 01/14 | 29,300 | 29,385 | 29,260 | 29,260 | -0.14% | 5,086 | - | +2.73% | - | - |
| 01/13 | 29,075 | 29,300 | 29,065 | 29,300 | +2.09% | 13,983 | - | +2.99% | - | - |
| 01/09 | 28,630 | 28,745 | 28,620 | 28,700 | +0.38% | 3,988 | - | +0.99% | - | - |
| 01/08 | 28,750 | 28,810 | 28,560 | 28,590 | -0.19% | 4,747 | - | +0.66% | - | - |
| 01/07 | 28,740 | 28,775 | 28,640 | 28,645 | +0.44% | 10,052 | - | +0.93% | - | - |
| 01/06 | 28,445 | 28,520 | 28,415 | 28,520 | +0.19% | 34,546 | - | +0.52% | - | - |
| 01/05 | 28,395 | 28,480 | 28,370 | 28,465 | -0.19% | 9,007 | - | +0.37% | - | - |
| 2025 |
| 12/30 | 28,455 | 28,550 | 28,455 | 28,520 | -0.37% | 8,592 | - | +0.61% | - | - |
| 12/29 | 28,720 | 28,720 | 28,615 | 28,625 | -0.3% | 14,786 | - | +1.07% | - | - |
| 12/26 | 28,635 | 28,750 | 28,635 | 28,710 | +0.67% | 21,225 | - | +1.59% | - | - |
| 12/25 | 28,475 | 28,630 | 28,465 | 28,520 | +0.18% | 8,750 | - | +0.97% | - | - |
| 12/24 | 28,580 | 28,610 | 28,470 | 28,470 | +0.35% | 13,614 | - | +0.98% | - | - |
| 12/23 | 28,615 | 28,615 | 28,370 | 28,370 | -0.98% | 10,914 | - | +0.76% | - | - |
| 12/22 | 28,675 | 28,675 | 28,600 | 28,650 | +2.45% | 29,803 | - | +1.83% | - | - |
| 12/19 | 27,855 | 28,000 | 27,830 | 27,965 | +1.29% | 4,414 | - | -0.46% | - | - |
| 12/18 | 27,490 | 27,620 | 27,450 | 27,610 | -1.36% | 10,848 | - | -1.79% | - | - |
| 12/17 | 27,795 | 27,990 | 27,705 | 27,990 | +1.41% | 5,565 | - | -0.55% | - | - |
| 12/16 | 27,800 | 27,800 | 27,520 | 27,600 | -1.53% | 12,269 | - | -1.97% | - | - |
| 12/15 | 28,090 | 28,140 | 28,000 | 28,030 | -2.08% | 15,911 | - | -0.51% | - | - |
| 12/12 | 28,535 | 28,625 | 28,520 | 28,625 | +0.56% | 7,229 | - | +1.64% | - | - |
| 12/11 | 28,640 | 28,645 | 28,320 | 28,465 | -1.11% | 9,952 | - | +1.13% | - | - |
| 12/10 | 28,765 | 28,795 | 28,715 | 28,785 | +0.63% | 8,378 | - | +2.34% | - | - |
| 12/09 | 28,650 | 28,675 | 28,585 | 28,605 | +0.05% | 10,193 | - | +1.79% | - | - |
| 12/08 | 28,565 | 28,625 | 28,490 | 28,590 | +0.55% | 8,436 | - | +1.71% | - | - |
| 12/05 | 28,395 | 28,500 | 28,385 | 28,435 | -0.12% | 5,333 | - | +1.17% | - | - |
| 12/04 | 28,465 | 28,535 | 28,445 | 28,470 | -0.23% | 14,022 | - | +1.28% | - | - |
| 12/03 | 28,530 | 28,595 | 28,475 | 28,535 | +0.99% | 17,602 | - | +1.56% | - | - |
| 12/02 | 28,300 | 28,330 | 28,205 | 28,255 | +0.62% | 26,555 | - | +0.62% | - | - |
| 12/01 | 28,440 | 28,440 | 28,015 | 28,080 | -1.27% | 37,701 | - | +0.07% | - | - |
| 11/28 | 28,305 | 28,440 | 28,295 | 28,440 | +0.76% | 4,755 | - | +1.48% | - | - |
| 11/27 | 28,305 | 28,340 | 28,200 | 28,225 | +0.3% | 10,358 | - | +0.88% | - | - |
| 11/26 | 28,005 | 28,140 | 27,980 | 28,140 | +0.99% | 12,885 | - | +0.71% | - | - |
| 11/25 | 27,950 | 27,970 | 27,865 | 27,865 | +2.75% | 11,902 | - | -0.1% | - | - |
| 11/21 | 27,160 | 27,260 | 27,060 | 27,120 | -4.15% | 17,762 | - | -2.55% | - | - |
| 11/20 | 28,135 | 28,350 | 28,115 | 28,295 | +3.85% | 19,003 | - | +1.7% | - | - |
| 11/19 | 27,310 | 27,330 | 27,105 | 27,245 | -0.93% | 22,870 | - | -1.85% | - | - |
| 11/18 | 27,630 | 27,670 | 27,230 | 27,500 | -1.31% | 25,251 | - | -0.85% | - | - |
| 11/17 | 27,770 | 27,930 | 27,685 | 27,865 | +0.98% | 8,621 | - | +0.46% | - | - |
| 11/14 | 27,730 | 27,755 | 27,530 | 27,595 | -2.95% | 27,521 | - | -0.46% | - | - |
| 11/13 | 28,205 | 28,440 | 28,200 | 28,435 | 0% | 16,721 | - | +2.64% | - | - |
| 11/12 | 28,200 | 28,435 | 28,200 | 28,435 | +0.57% | 16,287 | - | +2.86% | - | - |
| 11/11 | 28,320 | 28,390 | 28,210 | 28,275 | +0.95% | 14,778 | - | +2.53% | - | - |
| 11/10 | 27,900 | 28,015 | 27,740 | 28,010 | +0.92% | 11,654 | - | +1.84% | - | - |
| 11/07 | 27,600 | 27,755 | 27,455 | 27,755 | -1.75% | 15,464 | - | +1.18% | - | - |
| 11/06 | 28,315 | 28,320 | 28,110 | 28,250 | +1.06% | 15,817 | - | +3.28% | - | - |
| 11/05 | 27,915 | 27,975 | 27,575 | 27,955 | -0.75% | 50,000 | - | +2.51% | - | - |
| 11/04 | 28,655 | 28,665 | 28,165 | 28,165 | -2.1% | 20,416 | - | +3.54% | - | - |
| 10/31 | 28,690 | 28,770 | 28,645 | 28,770 | +0.84% | 18,215 | - | +6.08% | - | - |
| 10/30 | 28,555 | 28,790 | 28,430 | 28,530 | -0.11% | 36,988 | - | +5.62% | - | - |
| 10/29 | 28,300 | 28,560 | 28,250 | 28,560 | +1.46% | 14,507 | - | +6.11% | - | - |
| 10/28 | 28,275 | 28,275 | 28,050 | 28,150 | +0.09% | 13,387 | - | +4.97% | - | - |
| 10/27 | 28,025 | 28,135 | 27,960 | 28,125 | +1.57% | 14,656 | - | +5.24% | - | - |
| 10/24 | 27,485 | 27,690 | 27,460 | 27,690 | +1.82% | 5,760 | - | +3.98% | - | - |
| 10/23 | 27,045 | 27,250 | 27,020 | 27,195 | -0.6% | 6,901 | - | +2.46% | - | - |
| 10/22 | 27,285 | 27,380 | 27,210 | 27,360 | +0.33% | 10,058 | - | +3.32% | - | - |
| 10/21 | 27,170 | 27,275 | 27,105 | 27,270 | +1.26% | 9,106 | - | +3.3% | - | - |
| 10/20 | 26,850 | 26,965 | 26,790 | 26,930 | +2.49% | 8,247 | - | +2.33% | - | - |
| 10/17 | 26,460 | 26,555 | 26,245 | 26,275 | -2.25% | 7,069 | - | +0.1% | - | - |
| 10/16 | 26,790 | 26,880 | 26,645 | 26,880 | +0.49% | 4,031 | - | +2.6% | - | - |
| 10/15 | 26,730 | 26,795 | 26,655 | 26,750 | +0.24% | 15,838 | - | +2.37% | - | - |
| 10/14 | 27,025 | 27,170 | 26,610 | 26,685 | -3.05% | 21,633 | - | +2.37% | - | - |
| 10/10 | 27,570 | 27,590 | 27,480 | 27,525 | +0.09% | 4,523 | - | +5.89% | - | - |
| 10/09 | 27,550 | 27,580 | 27,445 | 27,500 | +1.35% | 7,826 | - | +6.25% | - | - |
| 10/08 | 27,050 | 27,205 | 27,050 | 27,135 | +0.74% | 8,383 | - | +5.28% | - | - |
| 10/07 | 26,865 | 26,940 | 26,860 | 26,935 | +0.56% | 6,564 | - | +4.9% | - | - |
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
6月期 | 13,675
12/28 | 9,550
3/5 | 110,735
6/14 |
2022年
6月期 | 13,770
1/4 | 10,270
12/29 | 183,629
5/16 |
2023年
6月期 | 17,400
12/20 | 10,205
1/4 | 206,083
7/28 |
2024年
6月期 | 24,655
12/26 | 16,790
1/4 | 190,122
8/5 |
2025年
6月期 | 24,535
1/24 | 17,195
4/7 | 78,705
4/7 |
| 最新 | 28,365
2026/3/6 | 7,548 |
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。
