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 | 3,818 | 3,923 | 3,818 | 3,913 | +2.01% | 21,521 | - | -0.84% | - | - |
| 03/05 | 3,968 | 3,970 | 3,822 | 3,836 | -1.94% | 25,664 | - | -3.08% | - | - |
| 03/04 | 3,848 | 3,934 | 3,815 | 3,912 | +0.95% | 21,842 | - | -1.54% | - | - |
| 03/03 | 4,005 | 4,005 | 3,875 | 3,875 | -3.46% | 26,482 | - | -2.81% | - | - |
| 03/02 | 4,068 | 4,068 | 3,997 | 4,014 | -1.3% | 24,664 | - | +0.22% | - | - |
| 02/27 | 3,936 | 4,067 | 3,936 | 4,067 | +4.04% | 24,580 | - | +1.35% | - | - |
| 02/26 | 3,838 | 3,933 | 3,838 | 3,909 | +2.33% | 22,950 | - | -2.79% | - | - |
| 02/25 | 3,782 | 3,836 | 3,782 | 3,820 | +1.3% | 10,921 | - | -5.4% | - | - |
| 02/24 | 3,850 | 3,850 | 3,770 | 3,771 | -2.05% | 36,895 | - | -7.07% | - | - |
| 02/20 | 3,910 | 3,910 | 3,818 | 3,850 | -1.31% | 17,055 | - | -5.66% | - | - |
| 02/19 | 3,908 | 3,908 | 3,845 | 3,901 | +0.88% | 11,584 | - | -4.92% | - | - |
| 02/18 | 3,835 | 3,882 | 3,835 | 3,867 | +1.39% | 7,896 | - | -6.19% | - | - |
| 02/17 | 3,900 | 3,900 | 3,814 | 3,814 | -2.26% | 15,832 | - | -7.9% | - | - |
| 02/16 | 3,930 | 3,930 | 3,846 | 3,902 | +0.8% | 35,600 | - | -6.22% | - | - |
| 02/13 | 4,000 | 4,003 | 3,805 | 3,871 | -3.35% | 70,042 | - | -7.33% | - | - |
| 02/12 | 4,133 | 4,142 | 4,005 | 4,005 | -1.43% | 95,809 | - | -4.57% | - | - |
| 02/10 | 4,026 | 4,081 | 3,999 | 4,063 | +2.7% | 74,903 | - | -3.56% | - | - |
| 02/09 | 3,984 | 4,026 | 3,949 | 3,956 | +1.07% | 86,650 | - | -6.37% | - | - |
| 02/06 | 3,945 | 3,945 | 3,862 | 3,914 | -0.46% | 18,160 | - | -7.67% | - | - |
| 02/05 | 3,898 | 3,974 | 3,877 | 3,932 | +0.56% | 58,809 | - | -7.61% | - | - |
| 02/04 | 4,025 | 4,025 | 3,903 | 3,910 | -4.52% | 53,047 | - | -8.47% | - | - |
| 02/03 | 4,125 | 4,125 | 4,065 | 4,095 | +0.22% | 23,819 | - | -4.48% | - | - |
| 02/02 | 4,181 | 4,193 | 4,075 | 4,086 | -2.55% | 23,275 | - | -4.87% | - | - |
| 01/30 | 4,192 | 4,242 | 4,175 | 4,193 | +0.43% | 11,742 | - | -2.6% | - | - |
| 01/29 | 4,150 | 4,209 | 4,128 | 4,175 | -0.81% | 12,253 | - | -3.09% | - | - |
| 01/28 | 4,251 | 4,251 | 4,175 | 4,209 | -0.26% | 16,392 | - | -2.48% | - | - |
| 01/27 | 4,278 | 4,278 | 4,210 | 4,220 | -1.01% | 6,752 | - | -2.34% | - | - |
| 01/26 | 4,247 | 4,305 | 4,230 | 4,263 | -1.09% | 8,148 | - | -1.43% | - | - |
| 01/23 | 4,266 | 4,348 | 4,230 | 4,310 | +2.13% | 22,255 | - | -0.42% | - | - |
| 01/22 | 4,268 | 4,269 | 4,220 | 4,220 | -1.12% | 9,058 | - | -2.56% | - | - |
| 01/21 | 4,300 | 4,301 | 4,242 | 4,268 | -1.3% | 12,981 | - | -1.61% | - | - |
| 01/20 | 4,339 | 4,345 | 4,307 | 4,324 | -0.35% | 11,287 | - | -0.44% | - | - |
| 01/19 | 4,352 | 4,352 | 4,320 | 4,339 | -0.05% | 5,102 | - | -0.18% | - | - |
| 01/16 | 4,449 | 4,449 | 4,325 | 4,341 | -1.54% | 9,603 | - | -0.28% | - | - |
| 01/15 | 4,400 | 4,424 | 4,381 | 4,409 | +0.82% | 18,674 | - | +1.1% | - | - |
| 01/14 | 4,357 | 4,379 | 4,328 | 4,373 | +1.18% | 12,992 | - | +0.21% | - | - |
| 01/13 | 4,398 | 4,398 | 4,301 | 4,322 | -0.14% | 19,000 | - | -1.17% | - | - |
| 01/09 | 4,330 | 4,360 | 4,260 | 4,328 | +0.6% | 10,317 | - | -1.23% | - | - |
| 01/08 | 4,294 | 4,326 | 4,287 | 4,302 | -1.33% | 11,268 | - | -2.05% | - | - |
| 01/07 | 4,349 | 4,360 | 4,284 | 4,360 | -0.95% | 23,636 | - | -1.04% | - | - |
| 01/06 | 4,381 | 4,403 | 4,368 | 4,402 | +0.5% | 12,580 | - | -0.41% | - | - |
| 01/05 | 4,352 | 4,380 | 4,328 | 4,380 | +1.6% | 10,658 | - | -1.17% | - | - |
| 2025 |
| 12/30 | 4,355 | 4,365 | 4,311 | 4,311 | -0.23% | 5,156 | - | -2.99% | - | - |
| 12/29 | 4,391 | 4,394 | 4,317 | 4,321 | -0.35% | 10,347 | - | -3.07% | - | - |
| 12/26 | 4,323 | 4,372 | 4,323 | 4,336 | +0.84% | 11,876 | - | -3.06% | - | - |
| 12/25 | 4,307 | 4,321 | 4,294 | 4,300 | +0.44% | 9,310 | - | -4.1% | - | - |
| 12/24 | 4,355 | 4,355 | 4,277 | 4,281 | -1.34% | 17,854 | - | -4.76% | - | - |
| 12/23 | 4,210 | 4,360 | 4,210 | 4,339 | +1.78% | 19,113 | - | -3.73% | - | - |
| 12/22 | 4,370 | 4,370 | 4,246 | 4,263 | -2.89% | 25,085 | - | -5.71% | - | - |
| 12/19 | 4,329 | 4,390 | 4,280 | 4,390 | +1.48% | 16,528 | - | -3.26% | - | - |
| 12/18 | 4,320 | 4,333 | 4,296 | 4,326 | +0.25% | 11,070 | - | -4.99% | - | - |
| 12/17 | 4,333 | 4,333 | 4,290 | 4,315 | -0.67% | 12,817 | - | -5.58% | - | - |
| 12/16 | 4,389 | 4,389 | 4,339 | 4,344 | -0.96% | 9,150 | - | -5.21% | - | - |
| 12/15 | 4,407 | 4,436 | 4,378 | 4,386 | -0.27% | 15,374 | - | -4.53% | - | - |
| 12/12 | 4,350 | 4,423 | 4,343 | 4,398 | +0.53% | 14,224 | - | -4.5% | - | - |
| 12/11 | 4,410 | 4,410 | 4,335 | 4,375 | -1.24% | 12,435 | - | -5.2% | - | - |
| 12/10 | 4,485 | 4,489 | 4,409 | 4,430 | -1.47% | 34,245 | - | -4.26% | - | - |
| 12/09 | 4,540 | 4,549 | 4,483 | 4,496 | -0.82% | 17,109 | - | -3.04% | - | - |
| 12/08 | 4,516 | 4,535 | 4,494 | 4,533 | +0.8% | 4,289 | - | -2.39% | - | - |
| 12/05 | 4,574 | 4,574 | 4,492 | 4,497 | -1.81% | 18,560 | - | -3.17% | - | - |
| 12/04 | 4,595 | 4,595 | 4,510 | 4,580 | +0.68% | 5,294 | - | -1.44% | - | - |
| 12/03 | 4,573 | 4,573 | 4,506 | 4,549 | -0.81% | 18,788 | - | -2.19% | - | - |
| 12/02 | 4,638 | 4,638 | 4,582 | 4,586 | -1.52% | 11,965 | - | -1.5% | - | - |
| 12/01 | 4,709 | 4,709 | 4,610 | 4,657 | -1.23% | 9,194 | - | -0.04% | - | - |
| 11/28 | 4,690 | 4,726 | 4,690 | 4,715 | +0.4% | 6,967 | - | +1.2% | - | - |
| 11/27 | 4,682 | 4,718 | 4,681 | 4,696 | +0.49% | 14,532 | - | +0.84% | - | - |
| 11/26 | 4,642 | 4,695 | 4,632 | 4,673 | +0.3% | 4,780 | - | +0.34% | - | - |
| 11/25 | 4,725 | 4,725 | 4,609 | 4,659 | -0.77% | 10,662 | - | +0.09% | - | - |
| 11/21 | 4,569 | 4,706 | 4,554 | 4,695 | +1.71% | 11,376 | - | +1.01% | - | - |
| 11/20 | 4,649 | 4,675 | 4,585 | 4,616 | +1.12% | 4,828 | - | -0.56% | - | - |
| 11/19 | 4,584 | 4,592 | 4,540 | 4,565 | -0.67% | 6,953 | - | -1.62% | - | - |
| 11/18 | 4,641 | 4,659 | 4,582 | 4,596 | -1.69% | 22,808 | - | -0.91% | - | - |
| 11/17 | 4,682 | 4,700 | 4,642 | 4,675 | -0.62% | 12,619 | - | +0.78% | - | - |
| 11/14 | 4,719 | 4,719 | 4,651 | 4,704 | -0.95% | 17,055 | - | +1.38% | - | - |
| 11/13 | 4,744 | 4,752 | 4,720 | 4,749 | -0.02% | 17,078 | - | +2.31% | - | - |
| 11/12 | 4,669 | 4,750 | 4,669 | 4,750 | +2% | 17,973 | - | +2.37% | - | - |
| 11/11 | 4,630 | 4,672 | 4,583 | 4,657 | +0.78% | 17,919 | - | +0.37% | - | - |
| 11/10 | 4,651 | 4,659 | 4,576 | 4,621 | -0.82% | 9,622 | - | -0.37% | - | - |
| 11/07 | 4,630 | 4,678 | 4,596 | 4,659 | +0.19% | 8,766 | - | +0.47% | - | - |
| 11/06 | 4,682 | 4,760 | 4,634 | 4,650 | -0.58% | 20,944 | - | +0.26% | - | - |
| 11/05 | 4,708 | 4,736 | 4,605 | 4,677 | -0.04% | 25,273 | - | +0.86% | - | - |
| 11/04 | 4,700 | 4,746 | 4,647 | 4,679 | +0.41% | 21,238 | - | +0.99% | - | - |
| 10/31 | 4,558 | 4,682 | 4,558 | 4,660 | +2.89% | 19,835 | - | +0.65% | - | - |
| 10/30 | 4,533 | 4,534 | 4,471 | 4,529 | -1.24% | 46,145 | - | -2.12% | - | - |
| 10/29 | 4,610 | 4,631 | 4,564 | 4,586 | -1.71% | 12,111 | - | -0.91% | - | - |
| 10/28 | 4,681 | 4,689 | 4,626 | 4,666 | -0.3% | 19,659 | - | +0.82% | - | - |
| 10/27 | 4,700 | 4,713 | 4,661 | 4,680 | +0.6% | 17,848 | - | +1.15% | - | - |
| 10/24 | 4,690 | 4,690 | 4,631 | 4,652 | -0.32% | 10,046 | - | +0.54% | - | - |
| 10/23 | 4,661 | 4,674 | 4,624 | 4,667 | +0.15% | 14,251 | - | +0.82% | - | - |
| 10/22 | 4,726 | 4,726 | 4,660 | 4,660 | -0.85% | 27,858 | - | +0.67% | - | - |
| 10/21 | 4,678 | 4,715 | 4,618 | 4,700 | +1.89% | 25,449 | - | +1.51% | - | - |
| 10/20 | 4,645 | 4,649 | 4,582 | 4,613 | +2.4% | 31,243 | - | -0.35% | - | - |
| 10/17 | 4,490 | 4,525 | 4,474 | 4,505 | -0.77% | 9,762 | - | -2.72% | - | - |
| 10/16 | 4,570 | 4,592 | 4,522 | 4,540 | -0.5% | 8,008 | - | -2.09% | - | - |
| 10/15 | 4,538 | 4,595 | 4,538 | 4,563 | +1.4% | 13,126 | - | -1.74% | - | - |
| 10/14 | 4,572 | 4,587 | 4,495 | 4,500 | -2.62% | 34,480 | - | -3.16% | - | - |
| 10/10 | 4,700 | 4,702 | 4,621 | 4,621 | -2.08% | 17,013 | - | -0.67% | - | - |
| 10/09 | 4,780 | 4,780 | 4,691 | 4,719 | -0.42% | 65,609 | - | +1.48% | - | - |
| 10/08 | 4,734 | 4,799 | 4,723 | 4,739 | +0.51% | 15,831 | - | +2% | - | - |
| 10/07 | 4,750 | 4,752 | 4,682 | 4,715 | -0.32% | 14,321 | - | +1.57% | - | - |
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。
