時価総額
2025/10/01～2026/03/06
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 | 5,247 | 5,247 | 5,239 | 5,246 | -0.19% | 160 | - | -0.19% | - | - |
| 03/05 | 5,264 | 5,265 | 5,255 | 5,256 | -0.27% | 177 | - | 0% | - | - |
| 03/03 | 5,316 | 5,316 | 5,270 | 5,270 | -0.88% | 244 | - | +0.29% | - | - |
| 03/02 | 5,317 | 5,317 | 5,317 | 5,317 | +0.32% | 25 | - | +1.2% | - | - |
| 02/27 | 5,310 | 5,310 | 5,296 | 5,300 | +0.42% | 11 | - | +0.95% | - | - |
| 02/26 | 5,257 | 5,279 | 5,257 | 5,278 | 0% | 109 | - | +0.59% | - | - |
| 02/25 | 5,305 | 5,305 | 5,278 | 5,278 | -0.02% | 39 | - | +0.63% | - | - |
| 02/24 | 5,288 | 5,288 | 5,278 | 5,279 | +0.23% | 11 | - | +0.67% | - | - |
| 02/20 | 5,268 | 5,272 | 5,266 | 5,267 | +0.1% | 166 | - | +0.46% | - | - |
| 02/19 | 5,263 | 5,263 | 5,260 | 5,262 | -0.23% | 531 | - | +0.34% | - | - |
| 02/18 | 5,271 | 5,274 | 5,266 | 5,274 | -0.21% | 726 | - | +0.57% | - | - |
| 02/17 | 5,277 | 5,285 | 5,276 | 5,285 | +0.27% | 415 | - | +0.8% | - | - |
| 02/16 | 5,277 | 5,280 | 5,271 | 5,271 | +0.32% | 1,087 | - | +0.55% | - | - |
| 02/13 | 5,248 | 5,256 | 5,248 | 5,254 | +0.56% | 1,394 | - | +0.21% | - | - |
| 02/12 | 5,231 | 5,233 | 5,223 | 5,225 | +0.17% | 417 | - | -0.34% | - | - |
| 02/10 | 5,214 | 5,226 | 5,214 | 5,216 | +0.23% | 528 | - | -0.55% | - | - |
| 02/09 | 5,220 | 5,220 | 5,204 | 5,204 | -1.14% | 959 | - | -0.84% | - | - |
| 02/06 | 5,279 | 5,279 | 5,261 | 5,264 | +0.61% | 796 | - | +0.27% | - | - |
| 02/05 | 5,235 | 5,236 | 5,230 | 5,232 | -0.02% | 347 | - | -0.36% | - | - |
| 02/04 | 5,237 | 5,237 | 5,228 | 5,233 | +0.1% | 176 | - | -0.36% | - | - |
| 02/03 | 5,242 | 5,242 | 5,227 | 5,228 | -0.53% | 974 | - | -0.48% | - | - |
| 02/02 | 5,217 | 5,256 | 5,217 | 5,256 | +0.5% | 1,027 | - | +0.02% | - | - |
| 01/30 | 5,232 | 5,240 | 5,230 | 5,230 | +0.04% | 224 | - | -0.48% | - | - |
| 01/29 | 5,239 | 5,240 | 5,228 | 5,228 | -0.25% | 370 | - | -0.55% | - | - |
| 01/28 | 5,251 | 5,251 | 5,239 | 5,241 | -0.06% | 221 | - | -0.34% | - | - |
| 01/27 | 5,255 | 5,255 | 5,244 | 5,244 | -0.04% | 35 | - | -0.3% | - | - |
| 01/26 | 5,243 | 5,251 | 5,243 | 5,246 | +0.23% | 370 | - | -0.29% | - | - |
| 01/23 | 5,240 | 5,240 | 5,234 | 5,234 | +0.06% | 23 | - | -0.53% | - | - |
| 01/22 | 5,243 | 5,243 | 5,231 | 5,231 | +0.15% | 312 | - | -0.63% | - | - |
| 01/21 | 5,220 | 5,229 | 5,220 | 5,223 | -0.13% | 489 | - | -0.8% | - | - |
| 01/20 | 5,243 | 5,243 | 5,230 | 5,230 | -0.17% | 687 | - | -0.68% | - | - |
| 01/19 | 5,256 | 5,256 | 5,239 | 5,239 | -0.46% | 1,608 | - | -0.55% | - | - |
| 01/16 | 5,274 | 5,274 | 5,263 | 5,263 | -0.28% | 214 | - | -0.15% | - | - |
| 01/15 | 5,270 | 5,278 | 5,270 | 5,278 | +0.29% | 326 | - | +0.11% | - | - |
| 01/14 | 5,265 | 5,265 | 5,262 | 5,263 | +0.15% | 343 | - | -0.19% | - | - |
| 01/13 | 5,272 | 5,272 | 5,255 | 5,255 | -0.19% | 686 | - | -0.36% | - | - |
| 01/09 | 5,277 | 5,277 | 5,265 | 5,265 | -0.4% | 172 | - | -0.23% | - | - |
| 01/08 | 5,268 | 5,286 | 5,268 | 5,286 | +0.34% | 110 | - | +0.13% | - | - |
| 01/07 | 5,271 | 5,271 | 5,267 | 5,268 | +0.13% | 381 | - | -0.25% | - | - |
| 01/05 | 5,330 | 5,330 | 5,261 | 5,261 | -0.47% | 856 | - | -0.44% | - | - |
| 2025 |
| 12/30 | 5,280 | 5,290 | 5,280 | 5,286 | +0.15% | 170 | - | 0% | - | - |
| 12/29 | 5,278 | 5,278 | 5,278 | 5,278 | +0.11% | 150 | - | -0.15% | - | - |
| 12/26 | 5,274 | 5,274 | 5,270 | 5,272 | +0.21% | 690 | - | -0.26% | - | - |
| 12/25 | 5,264 | 5,282 | 5,261 | 5,261 | -0.06% | 1,305 | - | -0.47% | - | - |
| 12/24 | 5,266 | 5,272 | 5,264 | 5,264 | -0.08% | 773 | - | -0.44% | - | - |
| 12/23 | 5,266 | 5,272 | 5,266 | 5,268 | +0.04% | 609 | - | -0.38% | - | - |
| 12/22 | 5,282 | 5,282 | 5,266 | 5,266 | -0.34% | 66 | - | -0.42% | - | - |
| 12/18 | 5,284 | 5,284 | 5,284 | 5,284 | +0.23% | 21 | - | -0.09% | - | - |
| 12/17 | 5,277 | 5,277 | 5,271 | 5,272 | +0.09% | 62 | - | -0.32% | - | - |
| 12/16 | 5,278 | 5,278 | 5,267 | 5,267 | +0.02% | 6 | - | -0.43% | - | - |
| 12/15 | 5,273 | 5,273 | 5,260 | 5,266 | -0.04% | 76 | - | -0.47% | - | - |
| 12/12 | 5,278 | 5,278 | 5,266 | 5,268 | -0.19% | 112 | - | -0.47% | - | - |
| 12/11 | 5,275 | 5,286 | 5,275 | 5,278 | +0.29% | 355 | - | -0.34% | - | - |
| 12/10 | 5,261 | 5,263 | 5,261 | 5,263 | +0.04% | 34 | - | -0.68% | - | - |
| 12/09 | 5,270 | 5,273 | 5,261 | 5,261 | -0.32% | 335 | - | -0.77% | - | - |
| 12/08 | 5,287 | 5,287 | 5,278 | 5,278 | -0.28% | 282 | - | -0.51% | - | - |
| 12/05 | 5,303 | 5,303 | 5,293 | 5,293 | -0.26% | 37 | - | -0.32% | - | - |
| 12/04 | 5,307 | 5,307 | 5,307 | 5,307 | +0.17% | 10 | - | -0.11% | - | - |
| 12/03 | 5,294 | 5,305 | 5,294 | 5,298 | +0.08% | 209 | - | -0.34% | - | - |
| 12/02 | 5,298 | 5,298 | 5,294 | 5,294 | -0.41% | 44 | - | -0.47% | - | - |
| 12/01 | 5,321 | 5,323 | 5,316 | 5,316 | -0.3% | 13 | - | -0.13% | - | - |
| 11/28 | 5,319 | 5,332 | 5,319 | 5,332 | +0.06% | 64 | - | +0.11% | - | - |
| 11/27 | 5,337 | 5,337 | 5,329 | 5,329 | +0.06% | 23 | - | +0.02% | - | - |
| 11/26 | 5,317 | 5,326 | 5,317 | 5,326 | +0.19% | 106 | - | -0.06% | - | - |
| 11/25 | 5,319 | 5,319 | 5,316 | 5,316 | +0.43% | 107 | - | -0.3% | - | - |
| 11/21 | 5,286 | 5,299 | 5,286 | 5,293 | +0.36% | 611 | - | -0.77% | - | - |
| 11/20 | 5,285 | 5,285 | 5,274 | 5,274 | -0.19% | 42 | - | -1.18% | - | - |
| 11/19 | 5,290 | 5,290 | 5,284 | 5,284 | -0.02% | 7 | - | -1.05% | - | - |
| 11/18 | 5,270 | 5,285 | 5,270 | 5,285 | +0.27% | 83 | - | -1.07% | - | - |
| 11/17 | 5,282 | 5,282 | 5,270 | 5,271 | -0.23% | 31 | - | -1.37% | - | - |
| 11/14 | 5,292 | 5,292 | 5,278 | 5,283 | -0.17% | 92 | - | -1.18% | - | - |
| 11/13 | 5,303 | 5,303 | 5,292 | 5,292 | +0.02% | 159 | - | -1.03% | - | - |
| 11/12 | 5,289 | 5,292 | 5,289 | 5,291 | +0.25% | 252 | - | -1.08% | - | - |
| 11/10 | 5,276 | 5,282 | 5,276 | 5,278 | -0.25% | 293 | - | -1.35% | - | - |
| 11/07 | 5,321 | 5,321 | 5,289 | 5,291 | -0.62% | 37 | - | -1.16% | - | - |
| 11/06 | 5,329 | 5,329 | 5,319 | 5,324 | -0.47% | 86 | - | -0.56% | - | - |
| 11/05 | 5,348 | 5,355 | 5,348 | 5,349 | +0.26% | 90 | - | -0.11% | - | - |
| 11/04 | 5,347 | 5,347 | 5,335 | 5,335 | -0.11% | 63 | - | -0.34% | - | - |
| 10/31 | 5,348 | 5,348 | 5,336 | 5,341 | -0.19% | 23 | - | -0.21% | - | - |
| 10/30 | 5,355 | 5,355 | 5,341 | 5,351 | -0.65% | 82 | - | -0.02% | - | - |
| 10/29 | 5,387 | 5,387 | 5,386 | 5,386 | +0.06% | 4 | - | +0.64% | - | - |
| 10/28 | 5,382 | 5,386 | 5,382 | 5,383 | +0.32% | 29 | - | +0.64% | - | - |
| 10/27 | 5,371 | 5,371 | 5,365 | 5,366 | -0.19% | 23 | - | +0.34% | - | - |
| 10/24 | 5,377 | 5,380 | 5,376 | 5,376 | -0.37% | 9 | - | +0.54% | - | - |
| 10/23 | 5,397 | 5,397 | 5,392 | 5,396 | +0.11% | 167 | - | +0.92% | - | - |
| 10/22 | 5,395 | 5,395 | 5,390 | 5,390 | +0.07% | 14 | - | +0.82% | - | - |
| 10/21 | 5,386 | 5,386 | 5,386 | 5,386 | +0.56% | 8 | - | +0.77% | - | - |
| 10/20 | 5,382 | 5,382 | 5,356 | 5,356 | -0.87% | 276 | - | +0.22% | - | - |
| 10/17 | 5,395 | 5,403 | 5,393 | 5,403 | +0.63% | 277 | - | +1.1% | - | - |
| 10/16 | 5,372 | 5,372 | 5,369 | 5,369 | +0.02% | 25 | - | +0.51% | - | - |
| 10/15 | 5,368 | 5,368 | 5,368 | 5,368 | +0.26% | 1 | - | +0.49% | - | - |
| 10/14 | 5,340 | 5,361 | 5,340 | 5,354 | +0.58% | 292 | - | +0.26% | - | - |
| 10/10 | 5,325 | 5,330 | 5,323 | 5,323 | -0.13% | 15 | - | -0.28% | - | - |
| 10/09 | 5,330 | 5,330 | 5,329 | 5,330 | +0.08% | 103 | - | -0.11% | - | - |
| 10/08 | 5,322 | 5,332 | 5,322 | 5,326 | +0.11% | 1,077 | - | -0.17% | - | - |
| 10/07 | 5,322 | 5,322 | 5,314 | 5,320 | -0.08% | 7 | - | -0.26% | - | - |
| 10/06 | 5,329 | 5,329 | 5,317 | 5,324 | -0.22% | 33 | - | -0.17% | - | - |
| 10/03 | 5,348 | 5,348 | 5,336 | 5,336 | -0.17% | 52 | - | +0.08% | - | - |
| 10/02 | 5,344 | 5,345 | 5,344 | 5,345 | +0.43% | 471 | - | +0.28% | - | - |
| 10/01 | 5,329 | 5,329 | 5,322 | 5,322 | -0.11% | 20 | - | -0.09% | - | - |
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 |
|---|
2022年
5月期 | 7,580
12/10 | 5,940
10/21 | 78,665
11/10 |
2023年
5月期 | 6,700
4/10 | 5,416
10/23 | 36,824
3/13 |
2024年
5月期 | 5,851
12/28 | 5,330
11/18
11/14 | 40,974
7/12 |
2025年
5月期 | 5,523
4/7 | 5,189
5/22 | 80,401
4/4 |
| 最新 | 5,246
2026/3/6 | 160 |
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。
