時価総額
- 2010年2月26日
- 216億5529万
- 2011年2月28日
- 373億8777万
- 2012年2月29日
- 379億4304万
- 2013年2月28日
- 483億796万
- 2014年2月28日
- 394億1701万
- 2015年2月27日
- 716億1794万
- 2016年2月29日
- 563億1812万
- 2017年2月28日
- 601億8963万
- 2018年2月28日
- 665億2461万
- 2019年2月28日
- 695億1602万
- 2020年2月28日
- 638億8416万
- 2021年2月26日
- 713億3560万
- 2022年2月28日
- 701億550万
- 2023年2月28日
- 1222億8743万
- 2024年2月29日
- 1972億6252万
- 2025年2月28日
- 2682億8348万
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 | 1,526 | 1,562 | 1,519 | 1,559 | +2.03% | 553,700 | 2885億5219万 | -4.24% | 16.07 | 3.4 |
| 03/05 | 1,545 | 1,551 | 1,521 | 1,528 | +1.73% | 768,800 | 2828億1446万 | -6.43% | 15.75 | 3.33 |
| 03/04 | 1,456 | 1,531 | 1,451 | 1,502 | +1.76% | 1,131,000 | 2780億217万 | -8.53% | 15.48 | 3.27 |
| 03/03 | 1,549 | 1,553 | 1,473 | 1,476 | -6.17% | 1,783,800 | 2731億8988万 | -10.71% | 15.21 | 3.22 |
| 03/02 | 1,601 | 1,616 | 1,569 | 1,573 | -4.9% | 1,268,700 | 2911億4342万 | -5.35% | 16.21 | 3.43 |
| 02/27 | 1,646 | 1,673 | 1,626 | 1,654 | +2.35% | 1,303,100 | 3061億3555万 | -0.84% | 17.05 | 3.61 |
| 02/26 | 1,606 | 1,634 | 1,602 | 1,616 | -1.88% | 891,600 | 2991億220万 | -3.29% | 16.65 | 3.52 |
| 02/25 | 1,649 | 1,654 | 1,633 | 1,647 | +0.12% | 1,608,000 | 3048億3993万 | -1.73% | 16.97 | 3.59 |
| 02/24 | 1,695 | 1,695 | 1,645 | 1,645 | -1.56% | 752,800 | 3044億6976万 | -2.08% | 16.95 | 3.59 |
| 02/20 | 1,671 | 1,675 | 1,646 | 1,671 | 0% | 824,700 | 3092億8204万 | -0.71% | 17.22 | 3.64 |
| 02/19 | 1,692 | 1,693 | 1,667 | 1,671 | -1.3% | 644,200 | 3092億8204万 | -0.77% | 17.22 | 3.64 |
| 02/18 | 1,665 | 1,693 | 1,650 | 1,693 | +2.3% | 692,800 | 3133億5398万 | +0.3% | 17.45 | 3.69 |
| 02/17 | 1,661 | 1,673 | 1,654 | 1,655 | -0.3% | 606,100 | 3063億2064万 | -2.47% | 17.06 | 3.61 |
| 02/16 | 1,660 | 1,665 | 1,629 | 1,660 | +0.55% | 775,300 | 3072億4608万 | -2.92% | 17.11 | 3.62 |
| 02/13 | 1,666 | 1,676 | 1,631 | 1,651 | -0.72% | 1,089,200 | 3055億8028万 | -4.12% | 17.01 | 3.6 |
| 02/12 | 1,631 | 1,670 | 1,617 | 1,663 | +1.46% | 1,026,900 | 3078億134万 | -4.15% | 17.14 | 3.63 |
| 02/10 | 1,620 | 1,653 | 1,606 | 1,639 | +1.93% | 791,100 | 3033億5923万 | -6.24% | 16.89 | 3.57 |
| 02/09 | 1,612 | 1,618 | 1,588 | 1,608 | -0.43% | 1,506,200 | 2976億2150万 | -8.74% | 16.57 | 3.51 |
| 02/06 | 1,652 | 1,659 | 1,605 | 1,615 | -2.18% | 1,127,600 | 2989億1712万 | -9.22% | 16.64 | 3.52 |
| 02/05 | 1,625 | 1,660 | 1,613 | 1,651 | +1.73% | 1,317,600 | 3055億8028万 | -8.07% | 17.01 | 3.6 |
| 02/04 | 1,640 | 1,644 | 1,615 | 1,623 | -1.99% | 1,230,000 | 3003億9782万 | -10.43% | 16.73 | 3.54 |
| 02/03 | 1,669 | 1,678 | 1,640 | 1,656 | -1.08% | 1,201,200 | 3065億572万 | -9.46% | 17.07 | 3.61 |
| 02/02 | 1,664 | 1,690 | 1,662 | 1,674 | +0.36% | 856,500 | 3098億3731万 | -9.22% | 17.25 | 3.65 |
| 01/30 | 1,697 | 1,698 | 1,664 | 1,668 | -1.36% | 1,402,900 | 3087億2678万 | -10.27% | 17.19 | 3.64 |
| 01/29 | 1,718 | 1,727 | 1,682 | 1,691 | -0.76% | 1,655,500 | 3129億8380万 | -9.77% | 17.43 | 3.69 |
| 01/28 | 1,737 | 1,742 | 1,704 | 1,704 | -1.67% | 1,413,000 | 3153億8995万 | -9.84% | 17.56 | 3.71 |
| 01/27 | 1,740 | 1,755 | 1,719 | 1,733 | -2.42% | 1,615,900 | 3207億5750万 | -9.12% | 17.86 | 3.78 |
| 01/26 | 1,760 | 1,790 | 1,753 | 1,776 | +3.2% | 1,559,900 | 3287億1628万 | -7.55% | 18.3 | 3.87 |
| 01/23 | 1,722 | 1,733 | 1,707 | 1,721 | +0.17% | 1,227,700 | 3185億3644万 | -10.97% | 17.74 | 3.75 |
| 01/22 | 1,704 | 1,727 | 1,696 | 1,718 | +0.23% | 1,315,400 | 3179億8118万 | -11.9% | 17.7 | 3.75 |
| 01/21 | 1,732 | 1,740 | 1,702 | 1,714 | -2.78% | 1,481,500 | 3172億4083万 | -12.77% | 17.66 | 3.74 |
| 01/20 | 1,768 | 1,796 | 1,749 | 1,763 | +1.38% | 1,536,300 | 3263億1014万 | -10.91% | 18.17 | 3.84 |
| 01/19 | 1,735 | 1,753 | 1,724 | 1,739 | +1.1% | 1,852,500 | 3218億6803万 | -12.7% | 17.92 | 3.79 |
| 01/16 | 1,704 | 1,732 | 1,687 | 1,720 | +1% | 2,384,300 | 3183億5136万 | -14.26% | 17.73 | 3.75 |
| 01/15 | 1,730 | 1,742 | 1,685 | 1,703 | -2.74% | 3,351,300 | 3152億486万 | -15.82% | 17.55 | 3.71 |
| 01/14 | 1,806 | 1,844 | 1,730 | 1,751 | -9.09% | 5,485,100 | 3240億8908万 | -14.12% | 18.04 | 3.82 |
| 01/13 | 1,992 | 1,994 | 1,912 | 1,926 | -3.12% | 1,318,200 | 3564億7948万 | -6.32% | 19.85 | 4.2 |
| 01/09 | 1,960 | 1,996 | 1,959 | 1,988 | +1.95% | 785,800 | 3679億5494万 | -3.68% | 20.49 | 4.33 |
| 01/08 | 1,990 | 1,995 | 1,950 | 1,950 | -1.81% | 876,900 | 3609億2160万 | -5.84% | 20.1 | 4.25 |
| 01/07 | 1,974 | 2,001 | 1,943 | 1,986 | +0.3% | 824,900 | 3675億8476万 | -4.52% | 20.47 | 4.33 |
| 01/06 | 1,992 | 2,002 | 1,965 | 1,980 | -0.3% | 1,258,800 | 3664億7424万 | -5.17% | 20.4 | 4.32 |
| 01/05 | 2,032 | 2,036 | 1,960 | 1,986 | -2.46% | 1,237,500 | 3675億8476万 | -5.29% | 20.47 | 4.33 |
| 2025 | ||||||||||
| 12/30 | 2,050 | 2,057 | 2,033 | 2,036 | -0.73% | 284,100 | 3768億3916万 | -3.28% | 20.98 | 4.44 |
| 12/29 | 2,065 | 2,072 | 2,031 | 2,051 | +0.24% | 377,900 | 3796億1548万 | -2.84% | 21.14 | 4.47 |
| 12/26 | 2,062 | 2,084 | 2,046 | 2,046 | -0.05% | 383,100 | 3786億9004万 | -3.26% | 21.08 | 4.46 |
| 12/25 | 2,040 | 2,054 | 2,020 | 2,047 | +0.64% | 346,200 | 3788億7513万 | -3.26% | 21.1 | 4.46 |
| 12/24 | 2,047 | 2,065 | 2,025 | 2,034 | -0.73% | 417,300 | 3764億6899万 | -3.97% | 20.96 | 4.43 |
| 12/23 | 2,025 | 2,070 | 2,018 | 2,049 | +0.99% | 539,300 | 3792億4531万 | -3.35% | 21.12 | 4.47 |
| 12/22 | 2,086 | 2,096 | 2,017 | 2,029 | -3.66% | 782,600 | 3755億4355万 | -4.29% | 20.91 | 4.42 |
| 12/19 | 2,106 | 2,131 | 2,087 | 2,106 | -0.75% | 508,700 | 3897億9532万 | -0.8% | 21.7 | 4.59 |
| 12/18 | 2,107 | 2,125 | 2,085 | 2,122 | +1.68% | 385,600 | 3927億5673万 | 0% | 21.87 | 4.63 |
| 12/17 | 2,123 | 2,139 | 2,082 | 2,087 | +0.48% | 334,300 | 3862億7865万 | -1.56% | 21.51 | 4.55 |
| 12/16 | 2,125 | 2,135 | 2,077 | 2,077 | -2.9% | 451,800 | 3844億2777万 | -2.03% | 21.4 | 4.53 |
| 12/15 | 2,106 | 2,162 | 2,103 | 2,139 | +2.54% | 533,900 | 3959億323万 | +0.75% | 22.04 | 4.66 |
| 12/12 | 2,115 | 2,137 | 2,075 | 2,086 | +0.72% | 580,900 | 3860億9356万 | -1.74% | 21.5 | 4.55 |
| 12/11 | 2,106 | 2,107 | 2,061 | 2,071 | -1.05% | 328,900 | 3833億1724万 | -2.31% | 21.34 | 4.51 |
| 12/10 | 2,101 | 2,126 | 2,088 | 2,093 | +0.34% | 397,900 | 3873億8918万 | -1.32% | 21.57 | 4.56 |
| 12/09 | 2,127 | 2,151 | 2,063 | 2,086 | -2.93% | 645,200 | 3860億9356万 | -1.56% | 21.5 | 4.55 |
| 12/08 | 2,115 | 2,153 | 2,109 | 2,149 | +2.14% | 400,600 | 3977億5411万 | +1.61% | 22.15 | 4.68 |
| 12/05 | 2,140 | 2,163 | 2,102 | 2,104 | -3.09% | 551,500 | 3894億2515万 | -0.09% | 21.68 | 4.59 |
| 12/04 | 2,132 | 2,171 | 2,132 | 2,171 | +1.64% | 365,000 | 4018億2604万 | +3.48% | 22.37 | 4.73 |
| 12/03 | 2,130 | 2,160 | 2,107 | 2,136 | -0.88% | 461,000 | 3953億4796万 | +2.05% | 22.01 | 4.66 |
| 12/02 | 2,185 | 2,192 | 2,152 | 2,155 | -0.87% | 578,600 | 3988億6464万 | +3.11% | 22.21 | 4.7 |
| 12/01 | 2,205 | 2,230 | 2,157 | 2,174 | -0.23% | 702,500 | 4023億8131万 | +4.17% | 22.4 | 4.74 |
| 11/28 | 2,197 | 2,225 | 2,174 | 2,179 | -1.04% | 638,200 | 4033億675万 | +4.46% | 22.46 | 4.44 |
| 11/27 | 2,185 | 2,218 | 2,179 | 2,202 | +0.36% | 653,500 | 4075億6377万 | +5.81% | 22.69 | 4.48 |
| 11/26 | 2,190 | 2,218 | 2,172 | 2,194 | +0.78% | 1,007,800 | 4060億8307万 | +5.84% | 22.61 | 4.47 |
| 11/25 | 2,174 | 2,199 | 2,118 | 2,177 | +0.46% | 1,215,700 | 4029億3657万 | +5.53% | 22.43 | 4.43 |
| 11/21 | 2,100 | 2,167 | 2,088 | 2,167 | +4.89% | 976,100 | 4010億8569万 | +5.5% | 22.33 | 4.41 |
| 11/20 | 2,071 | 2,094 | 2,031 | 2,066 | -1.67% | 760,100 | 3823億9180万 | +1.08% | 21.29 | 4.21 |
| 11/19 | 2,088 | 2,143 | 2,082 | 2,101 | +0.77% | 793,900 | 3888億6988万 | +3.04% | 21.65 | 4.28 |
| 11/18 | 2,061 | 2,102 | 2,043 | 2,085 | +2.06% | 1,060,600 | 3859億848万 | +2.51% | 21.49 | 4.25 |
| 11/17 | 2,072 | 2,080 | 1,970 | 2,043 | -3.36% | 1,235,700 | 3781億3478万 | +0.54% | 21.05 | 4.16 |
| 11/14 | 2,090 | 2,144 | 2,088 | 2,114 | +1.59% | 723,700 | 3912億7603万 | +4.04% | 21.79 | 4.3 |
| 11/13 | 2,077 | 2,115 | 2,072 | 2,081 | +0.97% | 701,800 | 3851億6812万 | +2.31% | 21.45 | 4.24 |
| 11/12 | 2,083 | 2,095 | 2,057 | 2,061 | -1.48% | 600,900 | 3814億6636万 | +0.73% | 21.24 | 4.2 |
| 11/11 | 2,123 | 2,134 | 2,066 | 2,092 | -2.38% | 907,800 | 3872億409万 | +1.7% | 21.56 | 4.26 |
| 11/10 | 2,125 | 2,213 | 2,117 | 2,143 | 0% | 1,483,600 | 3966億4358万 | +3.68% | 22.08 | 4.36 |
| 11/07 | 2,045 | 2,155 | 2,037 | 2,143 | +6.09% | 1,780,900 | 3966億4358万 | +3.28% | 22.08 | 4.36 |
| 11/06 | 2,080 | 2,096 | 2,020 | 2,020 | -2.74% | 1,042,700 | 3738億7776万 | -3.3% | 20.82 | 4.11 |
| 11/05 | 2,058 | 2,129 | 2,025 | 2,077 | +1.37% | 1,927,200 | 3844億2777万 | -1.47% | 21.4 | 4.23 |
| 11/04 | 2,007 | 2,050 | 1,984 | 2,049 | +3.38% | 1,210,000 | 3792億4531万 | -3.8% | 21.12 | 4.17 |
| 10/31 | 1,933 | 2,007 | 1,929 | 1,982 | +2.48% | 945,900 | 3668億4441万 | -7.99% | 20.43 | 4.04 |
| 10/30 | 1,947 | 1,966 | 1,922 | 1,934 | +1.1% | 1,926,200 | 3579億6019万 | -11.24% | 19.93 | 3.94 |
| 10/29 | 2,020 | 2,029 | 1,912 | 1,913 | -5.76% | 1,747,800 | 3540億7334万 | -13.24% | 19.71 | 3.9 |
| 10/28 | 2,040 | 2,069 | 2,025 | 2,030 | -1.74% | 1,144,100 | 3757億2864万 | -9.01% | 20.92 | 4.13 |
| 10/27 | 2,075 | 2,119 | 2,050 | 2,066 | -1.1% | 1,308,700 | 3823億9180万 | -8.34% | 21.29 | 4.21 |
| 10/24 | 2,131 | 2,154 | 2,082 | 2,089 | -2.15% | 1,923,300 | 3866億4883万 | -8.26% | 21.53 | 4.25 |
| 10/23 | 2,075 | 2,179 | 2,066 | 2,135 | +3.94% | 2,983,100 | 3951億6288万 | -7.21% | 22 | 4.35 |
| 10/22 | 2,032 | 2,123 | 2,030 | 2,054 | +2.09% | 2,945,800 | 3801億7075万 | -11.54% | 21.17 | 4.18 |
| 10/21 | 1,951 | 2,032 | 1,929 | 2,012 | +3.76% | 1,990,100 | 3723億9705万 | -14.49% | 20.73 | 4.1 |
| 10/20 | 1,962 | 1,981 | 1,919 | 1,939 | -0.62% | 1,618,100 | 3588億8563万 | -18.73% | 19.98 | 3.95 |
| 10/17 | 1,932 | 1,957 | 1,883 | 1,951 | +1.4% | 1,723,100 | 3611億668万 | -19.38% | 20.11 | 3.97 |
| 10/16 | 1,930 | 1,936 | 1,880 | 1,924 | -1.13% | 3,115,200 | 3561億931万 | -21.66% | 19.83 | 3.92 |
| 10/15 | 1,950 | 1,961 | 1,919 | 1,946 | -1.17% | 2,218,300 | 3601億8124万 | -21.91% | 20.05 | 3.96 |
| 10/14 | 2,001 | 2,021 | 1,953 | 1,969 | -3.24% | 2,368,900 | 3644億3827万 | -21.93% | 20.29 | 4.01 |
| 10/10 | 2,019 | 2,067 | 1,994 | 2,035 | -0.25% | 3,315,900 | 3766億5408万 | -20.2% | 20.97 | 4.14 |
| 10/09 | 2,126 | 2,156 | 2,030 | 2,040 | -6.12% | 3,539,500 | 3775億7952万 | -20.59% | 21.02 | 4.15 |
| 10/08 | 2,164 | 2,247 | 2,145 | 2,173 | -8.08% | 4,338,700 | 4021億9622万 | -16% | 22.39 | 4.42 |
| 10/07 | 2,336 | 2,384 | 2,323 | 2,364 | +1.11% | 1,743,700 | 4375億4803万 | -9.11% | 24.36 | 4.81 |
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 | |
| 2010年 2月期 | 141 2,250 8/18 | 57 915 3/4 | 2,596,800 162,300 4/20 | - | - | 216億5529万 2/26 |
| 2011年 2月期 | 243 3,885 7/8 | 112 1,799 3/9 | 1,404,000 87,750 7/14 | 449億4168万 | 208億1083万 | 373億8777万 2/28 |
| 2012年 2月期 | 224 3,580 1/10 | 129 2,060 3/15 | 1,082,400 67,650 3/25 | 414億1344万 | 238億3008万 | 379億4304万 2/29 |
| 2013年 2月期 | 309 4,950 9/6 | 182 2,908 4/5 | 2,859,200 178,700 1/8 | 572億6160万 | 336億3974万 | 483億796万 2/28 |
| 2014年 2月期 | 506 4,045 5/20 | 222 1,773 2/28 | 2,976,800 372,100 4/10 | 935億8512万 | 410億2012万 | 394億1701万 2/28 |
| 2015年 2月期 | 428 3,420 12/24 | 212 1,698 3/17 | 9,692,000 1,211,500 7/9 | 791億2512万 | 392億8492万 | 716億1794万 2/27 |
| 2016年 2月期 | 556 4,445 5/19 | 272 2,175 1/21 | 2,827,200 353,400 10/15 | 1028億3952万 | 503億2080万 | 563億1812万 2/29 |
| 2017年 2月期 | 389 3,110 1/12 | 257 2,057 7/13 | 3,057,600 382,200 7/13 | 719億5296万 | 475億9075万 | 601億8963万 2/28 |
| 2018年 2月期 | 470 3,760 10/5 | 301 2,411 4/12 | 5,752,800 719,100 10/12 | 869億9136万 | 557億8089万 | 665億2461万 2/28 |
| 2019年 2月期 | 425 3,400 10/31 | 294 2,356 7/10 2,353 7/6 | 2,632,000 329,000 7/11 | 786億6240万 | 545億841万 | 695億1602万 2/28 |
| 2020年 2月期 | 482 3,855 12/24 | 355 1,418 2/28 | 3,066,400 383,300 7/10 | 891億8928万 | 656億1369万 | 638億8416万 2/28 |
| 2021年 2月期 | 421 1,684 2/24 1,685 2/8 | 263 1,050 3/17 | 1,825,200 456,300 1/14 | 779億2204万 | 485億8560万 | 713億3560万 2/26 |
| 2022年 2月期 | 481 1,923 7/14 | 366 1,463 4/21 | 1,975,600 493,900 7/14 | 889億8105万 | 676億9593万 | 701億550万 2/28 |
| 2023年 2月期 | 722 2,889 2/7 | 339 1,356 4/25 | 7,021,200 1,755,300 7/13 | 1336億7980万 | 627億4483万 | 1222億8743万 2/28 |
| 2024年 2月期 | 1,334 2,668 12/14 | 687 2,749 3/1 | 7,535,200 1,883,800 7/12 | 2469億739万 | 1272億172万 | 1972億6252万 2/29 |
| 2025年 2月期 | 1,835 3,670 1/28 | 799 1,597 7/11 | 4,866,000 2,433,000 7/30 | 3396億3648万 | 1477億9276万 | 2682億8348万 2/28 |
| 最新 | 1,559 2026/3/6 | 553,700 | 2885億5219万 | |||
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。
