時価総額
- 2025年11月28日
- 34億5772万
2025/08/21～2026/01/20
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 | ||||||||||
| 01/20 | 1,534 | 1,587 | 1,487 | 1,504 | 0% | 82,200 | 55億6194万 | +26.6% | 22.25 | 3.91 |
| 01/19 | 1,547 | 1,597 | 1,490 | 1,504 | -2.65% | 104,600 | 55億6194万 | +29.21% | 22.25 | 3.91 |
| 01/16 | 1,583 | 1,630 | 1,500 | 1,545 | +4.89% | 202,600 | 57億1356万 | +35.65% | 22.85 | 4.01 |
| 01/15 | 1,291 | 1,496 | 1,291 | 1,473 | +12.27% | 244,300 | 54億4730万 | +32.35% | 21.79 | 3.82 |
| 01/14 | 1,321 | 1,349 | 1,291 | 1,312 | -0.68% | 51,200 | 48億5190万 | +20.37% | 19.41 | 3.41 |
| 01/13 | 1,339 | 1,348 | 1,292 | 1,321 | +1.62% | 76,200 | 48億8519万 | +23.11% | 19.54 | 3.43 |
| 01/09 | 1,280 | 1,329 | 1,280 | 1,300 | +1.8% | 54,000 | 48億753万 | +23.11% | 19.23 | 3.38 |
| 01/08 | 1,339 | 1,339 | 1,277 | 1,277 | -3.77% | 69,700 | 47億2247万 | +22.91% | 18.89 | 3.32 |
| 01/07 | 1,374 | 1,397 | 1,301 | 1,327 | -3% | 107,700 | 49億737万 | +29.59% | 19.63 | 3.45 |
| 01/06 | 1,414 | 1,464 | 1,321 | 1,368 | -2.15% | 247,000 | 50億5900万 | +35.71% | 20.24 | 3.55 |
| 01/05 | 1,551 | 1,770 | 1,361 | 1,398 | -7.54% | 1,599,200 | 51億6994万 | +41.07% | 20.68 | 3.63 |
| 2025 | ||||||||||
| 12/30 | 1,302 | 1,512 | 1,258 | 1,512 | +24.75% | 1,038,200 | 55億9152万 | +55.56% | 22.37 | 3.93 |
| 12/29 | 1,247 | 1,435 | 1,185 | 1,212 | +6.78% | 696,200 | 44億8209万 | +27.85% | 17.93 | 3.15 |
| 12/26 | 1,000 | 1,135 | 1,000 | 1,135 | +15.23% | 54,300 | 41億9734万 | +21% | 16.79 | 2.95 |
| 12/25 | 956 | 985 | 947 | 985 | +3.25% | 18,500 | 36億4262万 | +5.91% | 14.57 | 2.56 |
| 12/24 | 959 | 960 | 942 | 954 | +0.21% | 16,600 | 35億2798万 | +2.69% | 14.11 | 2.48 |
| 12/23 | 929 | 960 | 915 | 952 | +2.48% | 29,900 | 35億2059万 | +2.26% | 14.08 | 2.47 |
| 12/22 | 930 | 936 | 917 | 929 | +0.43% | 25,100 | 34億3553万 | -0.43% | 13.74 | 2.41 |
| 12/19 | 954 | 959 | 920 | 925 | -1.49% | 60,200 | 34億2074万 | -1.07% | 13.68 | 2.4 |
| 12/18 | 1,011 | 1,011 | 939 | 939 | -6.1% | 63,000 | 34億7251万 | -0.11% | 13.89 | 2.44 |
| 12/17 | 983 | 1,013 | 980 | 1,000 | +1.94% | 8,100 | 36億9810万 | +5.93% | 14.79 | 2.6 |
| 12/16 | 1,010 | 1,010 | 971 | 981 | -1.41% | 14,900 | 36億2783万 | +3.81% | 14.51 | 2.55 |
| 12/15 | 921 | 995 | 920 | 995 | +8.03% | 31,600 | 36億7960万 | +5.07% | 14.72 | 2.58 |
| 12/12 | 930 | 930 | 913 | 921 | 0% | 10,000 | 34億595万 | -2.95% | 13.62 | 2.39 |
| 12/11 | 909 | 934 | 906 | 921 | +1.21% | 23,000 | 34億595万 | -3.36% | 13.62 | 2.39 |
| 12/10 | 890 | 925 | 890 | 910 | +2.25% | 17,900 | 33億6527万 | -5.11% | 13.46 | 2.36 |
| 12/09 | 895 | 896 | 885 | 890 | -0.67% | 7,600 | 32億9130万 | -7.87% | 13.17 | 2.31 |
| 12/08 | 887 | 897 | 880 | 896 | +0.56% | 16,900 | 33億1349万 | -7.82% | 13.25 | 2.33 |
| 12/05 | 896 | 910 | 886 | 891 | +0.11% | 12,400 | 32億9500万 | -8.9% | 13.18 | 2.31 |
| 12/04 | 880 | 897 | 880 | 890 | +0.68% | 15,600 | 32億9130万 | -9.37% | 13.17 | 2.31 |
| 12/03 | 883 | 884 | 871 | 884 | +0.11% | 10,900 | 32億6912万 | -10.44% | 13.08 | 2.3 |
| 12/02 | 897 | 897 | 871 | 883 | -2% | 22,400 | 32億6542万 | -11.17% | 13.06 | 2.29 |
| 12/01 | 935 | 935 | 899 | 901 | -3.64% | 32,300 | 33億3198万 | -9.99% | 13.33 | 2.34 |
| 11/28 | 939 | 970 | 934 | 935 | -0.43% | 11,500 | 34億5772万 | -7.15% | 13.89 | 2.43 |
| 11/27 | 916 | 950 | 916 | 939 | +2.51% | 10,900 | 34億7251万 | -7.31% | 13.95 | 2.44 |
| 11/26 | 915 | 931 | 900 | 916 | +0.55% | 11,800 | 33億8745万 | -10.02% | 13.6 | 2.38 |
| 11/25 | 961 | 963 | 892 | 911 | -4.61% | 38,300 | 33億6896万 | -10.95% | 13.53 | 2.37 |
| 11/21 | 931 | 955 | 930 | 955 | +0.32% | 15,700 | 35億3168万 | -7.1% | 14.18 | 2.48 |
| 11/20 | 985 | 1,008 | 944 | 952 | -1.45% | 37,100 | 35億2059万 | -7.66% | 14.14 | 2.47 |
| 11/19 | 997 | 997 | 966 | 966 | -2.03% | 12,100 | 35億7236万 | -6.67% | 14.35 | 2.51 |
| 11/18 | 997 | 1,000 | 985 | 986 | -1.1% | 8,600 | 36億4632万 | -5.47% | 14.64 | 2.56 |
| 11/17 | 1,003 | 1,009 | 991 | 997 | -0.4% | 9,200 | 36億8700万 | -5.23% | 14.81 | 2.59 |
| 11/14 | 1,032 | 1,032 | 991 | 1,001 | -3% | 26,300 | 37億179万 | -5.66% | 14.87 | 2.6 |
| 11/13 | 1,045 | 1,046 | 1,032 | 1,032 | -1.24% | 4,000 | 38億1643万 | -3.55% | 15.33 | 2.68 |
| 11/12 | 1,024 | 1,045 | 1,020 | 1,045 | +1.95% | 7,200 | 38億6451万 | -3.15% | 15.52 | 2.71 |
| 11/11 | 1,041 | 1,041 | 1,024 | 1,025 | -0.29% | 4,500 | 37億9055万 | -5.7% | 15.22 | 2.66 |
| 11/10 | 1,043 | 1,050 | 1,028 | 1,028 | -1.44% | 7,000 | 38億164万 | -6.2% | 15.27 | 2.67 |
| 11/07 | 1,041 | 1,048 | 1,035 | 1,043 | +0.58% | 11,000 | 38億5711万 | -5.53% | 15.49 | 2.71 |
| 11/06 | 1,056 | 1,060 | 1,037 | 1,037 | -1.98% | 8,300 | 38億3492万 | -6.58% | 15.4 | 2.69 |
| 11/05 | 1,086 | 1,086 | 1,038 | 1,058 | -2.94% | 18,800 | 39億1258万 | -5.54% | 15.71 | 2.75 |
| 11/04 | 1,058 | 1,100 | 1,058 | 1,090 | +3.81% | 15,700 | 40億3092万 | -3.54% | 16.19 | 2.83 |
| 10/31 | 1,033 | 1,060 | 1,026 | 1,050 | +2.04% | 14,100 | 38億8300万 | -7.89% | 15.59 | 2.73 |
| 10/30 | 1,001 | 1,034 | 1,001 | 1,029 | +2.9% | 22,900 | 38億534万 | -10.68% | 15.28 | 2.67 |
| 10/29 | 1,012 | 1,018 | 1,000 | 1,000 | -1.67% | 21,500 | 36億9810万 | -14.24% | 14.85 | 2.6 |
| 10/28 | 1,044 | 1,044 | 1,012 | 1,017 | -2.96% | 20,200 | 37億6096万 | -13.96% | 15.1 | 2.64 |
| 10/27 | 1,061 | 1,073 | 1,048 | 1,048 | -1.32% | 6,700 | 38億7560万 | -12.45% | 15.56 | 2.72 |
| 10/24 | 1,069 | 1,080 | 1,044 | 1,062 | +0.28% | 24,700 | 39億2738万 | -12.16% | 15.77 | 2.76 |
| 10/23 | 1,091 | 1,091 | 1,058 | 1,059 | -2.93% | 12,500 | 39億1628万 | -13.27% | 15.73 | 2.75 |
| 10/22 | 1,057 | 1,108 | 1,057 | 1,091 | +3.22% | 16,400 | 40億3462万 | -11.66% | 16.2 | 2.83 |
| 10/21 | 1,063 | 1,083 | 1,018 | 1,057 | +0.96% | 27,500 | 39億889万 | -15.1% | 15.7 | 2.74 |
| 10/20 | 1,027 | 1,057 | 1,011 | 1,047 | +1.65% | 20,200 | 38億7191万 | -16.71% | 15.55 | 2.72 |
| 10/17 | 1,043 | 1,059 | 1,025 | 1,030 | -0.58% | 14,800 | 38億904万 | -18.71% | 15.3 | 2.67 |
| 10/16 | 1,047 | 1,055 | 1,024 | 1,036 | -0.58% | 21,500 | 38億3123万 | -18.94% | 15.39 | 2.69 |
| 10/15 | 1,058 | 1,092 | 1,026 | 1,042 | -11.32% | 77,600 | 38億5342万 | -19.16% | 15.48 | 2.71 |
| 10/14 | 1,178 | 1,196 | 1,140 | 1,175 | -1.76% | 65,300 | 43億4526万 | -9.48% | 17.45 | 3.05 |
| 10/10 | 1,223 | 1,248 | 1,192 | 1,196 | -3.39% | 47,400 | 44億2292万 | -8.14% | 17.76 | 3.11 |
| 10/09 | 1,230 | 1,238 | 1,190 | 1,238 | +1.48% | 26,000 | 45億7824万 | -5.13% | 18.39 | 3.21 |
| 10/08 | 1,236 | 1,240 | 1,218 | 1,220 | -2.09% | 18,300 | 45億1168万 | -6.73% | 18.12 | 3.17 |
| 10/07 | 1,260 | 1,320 | 1,243 | 1,246 | -0.8% | 19,000 | 46億783万 | -4.89% | 18.51 | 3.24 |
| 10/06 | 1,276 | 1,276 | 1,235 | 1,256 | +0.8% | 7,800 | 46億4481万 | -4.27% | 18.65 | 3.26 |
| 10/03 | 1,217 | 1,260 | 1,217 | 1,246 | +2.38% | 13,800 | 46億783万 | -5.1% | 18.51 | 3.24 |
| 10/02 | 1,201 | 1,233 | 1,201 | 1,217 | +1.33% | 21,800 | 45億58万 | -7.38% | 18.07 | 3.16 |
| 10/01 | 1,271 | 1,271 | 1,201 | 1,201 | -6.03% | 40,600 | 44億4141万 | -8.81% | 17.84 | 3.12 |
| 09/30 | 1,318 | 1,332 | 1,267 | 1,278 | -2.89% | 19,600 | 47億2617万 | -3.26% | 18.98 | 3.32 |
| 09/29 | 1,335 | 1,340 | 1,316 | 1,316 | -1.2% | 11,400 | 48億6669万 | -0.38% | 19.54 | 3.42 |
| 09/26 | 1,369 | 1,369 | 1,332 | 1,332 | -1.77% | 17,100 | 49億2586万 | +0.99% | 19.78 | 3.46 |
| 09/25 | 1,379 | 1,390 | 1,355 | 1,356 | -1.95% | 22,500 | 50億1462万 | +2.96% | 20.14 | 3.52 |
| 09/24 | 1,409 | 1,409 | 1,376 | 1,383 | -1.71% | 26,100 | 51億1447万 | +5.09% | 20.54 | 3.59 |
| 09/22 | 1,385 | 1,436 | 1,385 | 1,407 | +2.33% | 40,400 | 52億322万 | +7.16% | 20.9 | 3.65 |
| 09/19 | 1,378 | 1,388 | 1,349 | 1,375 | +1.7% | 37,200 | 50億8488万 | +5.04% | 20.42 | 3.57 |
| 09/18 | 1,367 | 1,368 | 1,330 | 1,352 | -1.74% | 29,800 | 49億9983万 | +3.68% | 20.08 | 3.51 |
| 09/17 | 1,435 | 1,435 | 1,371 | 1,376 | -2.69% | 21,100 | 50億8858万 | +5.76% | 20.44 | 3.57 |
| 09/16 | 1,344 | 1,422 | 1,329 | 1,414 | +6.64% | 57,600 | 52億2911万 | +8.85% | 21 | 3.67 |
| 09/12 | 1,350 | 1,353 | 1,326 | 1,326 | -1.7% | 15,100 | 49億368万 | +2.39% | 19.69 | 3.44 |
| 09/11 | 1,315 | 1,349 | 1,312 | 1,349 | +2.82% | 26,600 | 49億8873万 | +4.25% | 20.04 | 3.5 |
| 09/10 | 1,315 | 1,315 | 1,296 | 1,312 | +0.08% | 4,700 | 48億5190万 | +1.55% | 19.49 | 3.41 |
| 09/09 | 1,307 | 1,319 | 1,293 | 1,311 | +1.55% | 19,700 | 48億4820万 | +1.39% | 19.47 | 3.4 |
| 09/08 | 1,305 | 1,308 | 1,280 | 1,291 | +1.25% | 13,900 | 47億7424万 | -0.15% | 19.17 | 3.35 |
| 09/05 | 1,283 | 1,283 | 1,270 | 1,275 | +0.39% | 4,000 | 47億1507万 | -1.54% | 18.94 | 3.31 |
| 09/04 | 1,280 | 1,283 | 1,270 | 1,270 | -1.01% | 8,500 | 46億9658万 | -2.08% | 18.86 | 3.3 |
| 09/03 | 1,295 | 1,295 | 1,281 | 1,283 | -1.23% | 6,000 | 47億4466万 | -1.16% | 19.05 | 3.33 |
| 09/02 | 1,299 | 1,317 | 1,285 | 1,299 | +1.96% | 15,100 | 48億383万 | -0.08% | 19.29 | 3.37 |
| 09/01 | 1,295 | 1,295 | 1,271 | 1,274 | -1.92% | 9,100 | 47億1137万 | -2.15% | 18.92 | 3.31 |
| 08/29 | 1,289 | 1,306 | 1,285 | 1,299 | +1.88% | 16,100 | 48億383万 | -0.38% | 19.29 | 3.65 |
| 08/28 | 1,300 | 1,300 | 1,273 | 1,275 | -0.62% | 9,200 | 47億1507万 | -2.3% | 18.94 | 3.58 |
| 08/27 | 1,298 | 1,308 | 1,283 | 1,283 | -0.93% | 15,000 | 47億4466万 | -1.99% | 19.05 | 3.61 |
| 08/26 | 1,304 | 1,313 | 1,286 | 1,295 | -0.31% | 15,700 | 47億8903万 | -1.22% | 19.23 | 3.64 |
| 08/25 | 1,295 | 1,305 | 1,270 | 1,299 | +1.8% | 37,100 | 48億383万 | -1.22% | 19.29 | 3.65 |
| 08/22 | 1,268 | 1,291 | 1,268 | 1,276 | +0.63% | 17,400 | 47億1877万 | -3.41% | 18.95 | 3.59 |
| 08/21 | 1,285 | 1,285 | 1,262 | 1,268 | -1.09% | 15,500 | 46億8919万 | -4.66% | 18.83 | 3.56 |
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 11月期 | 2,208 12/4 | 892 11/25 | 2,093,200 12/4 | 78億5220万 | 32億9870万 | 34億5772万 11/28 |
| 最新 | 1,504 2026/1/20 | 82,200 | 55億6194万 | |||
