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 | 3,786 | 3,786 | 3,779 | 3,779 | -0.29% | 80 | - | -0.68% | - | - |
| 03/05 | 3,794 | 3,795 | 3,790 | 3,790 | -0.45% | 122 | - | -0.42% | - | - |
| 03/04 | 3,799 | 3,807 | 3,799 | 3,807 | +0.21% | 164 | - | 0% | - | - |
| 03/03 | 3,815 | 3,815 | 3,799 | 3,799 | -0.94% | 470 | - | -0.21% | - | - |
| 03/02 | 3,850 | 3,850 | 3,835 | 3,835 | +0.21% | 19,379 | - | +0.74% | - | - |
| 02/27 | 3,824 | 3,827 | 3,824 | 3,827 | +0.31% | 318 | - | +0.53% | - | - |
| 02/26 | 3,820 | 3,820 | 3,815 | 3,815 | +0.1% | 101 | - | +0.21% | - | - |
| 02/25 | 3,820 | 3,820 | 3,808 | 3,811 | -0.21% | 315 | - | +0.11% | - | - |
| 02/24 | 3,866 | 3,866 | 3,807 | 3,819 | +0.32% | 2,057 | - | +0.29% | - | - |
| 02/20 | 3,796 | 3,807 | 3,796 | 3,807 | +0.4% | 25 | - | -0.05% | - | - |
| 02/19 | 3,804 | 3,804 | 3,791 | 3,792 | -0.39% | 189 | - | -0.5% | - | - |
| 02/18 | 3,813 | 3,813 | 3,807 | 3,807 | -0.21% | 40 | - | -0.13% | - | - |
| 02/17 | 3,815 | 3,815 | 3,815 | 3,815 | +0.1% | 1 | - | +0.03% | - | - |
| 02/16 | 3,820 | 3,820 | 3,807 | 3,811 | +0.11% | 271 | - | -0.1% | - | - |
| 02/13 | 3,812 | 3,812 | 3,807 | 3,807 | +0.63% | 21 | - | -0.26% | - | - |
| 02/12 | 3,781 | 3,790 | 3,781 | 3,783 | +0.08% | 53,699 | - | -0.92% | - | - |
| 02/10 | 3,780 | 3,786 | 3,772 | 3,780 | +0.29% | 546 | - | -1.05% | - | - |
| 02/09 | 3,773 | 3,774 | 3,769 | 3,769 | -1.13% | 149 | - | -1.36% | - | - |
| 02/06 | 3,867 | 3,867 | 3,812 | 3,812 | +0.13% | 1,291 | - | -0.29% | - | - |
| 02/05 | 3,813 | 3,813 | 3,800 | 3,807 | +0.05% | 289 | - | -0.44% | - | - |
| 02/04 | 3,807 | 3,807 | 3,795 | 3,805 | +0.13% | 2,947 | - | -0.52% | - | - |
| 02/03 | 3,818 | 3,818 | 3,798 | 3,800 | -0.31% | 827 | - | -0.65% | - | - |
| 02/02 | 3,812 | 3,816 | 3,812 | 3,812 | -0.13% | 111 | - | -0.37% | - | - |
| 01/30 | 3,821 | 3,821 | 3,807 | 3,817 | +0.1% | 13 | - | -0.26% | - | - |
| 01/29 | 3,825 | 3,825 | 3,812 | 3,813 | 0% | 200 | - | -0.37% | - | - |
| 01/28 | 3,807 | 3,817 | 3,783 | 3,813 | +0.08% | 4,297 | - | -0.42% | - | - |
| 01/27 | 3,815 | 3,815 | 3,805 | 3,810 | +0.11% | 323 | - | -0.52% | - | - |
| 01/26 | 3,883 | 3,883 | 3,800 | 3,806 | -0.18% | 36,543 | - | -0.65% | - | - |
| 01/23 | 3,833 | 3,833 | 3,811 | 3,813 | -0.18% | 132 | - | -0.5% | - | - |
| 01/22 | 3,840 | 3,840 | 3,812 | 3,820 | -0.08% | 5,671 | - | -0.34% | - | - |
| 01/21 | 3,851 | 3,851 | 3,823 | 3,823 | +0.03% | 17 | - | -0.26% | - | - |
| 01/20 | 3,835 | 3,835 | 3,822 | 3,822 | -0.18% | 166 | - | -0.31% | - | - |
| 01/19 | 3,829 | 3,829 | 3,829 | 3,829 | -0.42% | 18 | - | -0.1% | - | - |
| 01/16 | 3,871 | 3,871 | 3,844 | 3,845 | -0.21% | 48 | - | +0.31% | - | - |
| 01/15 | 3,850 | 3,854 | 3,850 | 3,853 | +0.36% | 334 | - | +0.52% | - | - |
| 01/14 | 3,859 | 3,859 | 3,835 | 3,839 | -0.18% | 39 | - | +0.18% | - | - |
| 01/13 | 3,856 | 3,856 | 3,846 | 3,846 | 0% | 485 | - | +0.34% | - | - |
| 01/09 | 3,872 | 3,872 | 3,845 | 3,846 | -0.52% | 2,932 | - | +0.34% | - | - |
| 01/08 | 3,841 | 3,866 | 3,841 | 3,866 | +1.07% | 272 | - | +0.86% | - | - |
| 01/07 | 3,828 | 3,837 | 3,822 | 3,825 | +0.16% | 72,226 | - | -0.23% | - | - |
| 01/06 | 3,831 | 3,831 | 3,819 | 3,819 | +0.05% | 910 | - | -0.47% | - | - |
| 01/05 | 3,912 | 3,912 | 3,810 | 3,817 | -0.26% | 520 | - | -0.6% | - | - |
| 2025 |
| 12/30 | 3,838 | 3,839 | 3,826 | 3,827 | +0.08% | 76 | - | -0.42% | - | - |
| 12/29 | 3,831 | 3,833 | 3,824 | 3,824 | -0.08% | 121 | - | -0.57% | - | - |
| 12/26 | 3,837 | 3,837 | 3,823 | 3,827 | +0.26% | 757 | - | -0.6% | - | - |
| 12/25 | 3,872 | 3,872 | 3,817 | 3,817 | -0.24% | 137 | - | -0.93% | - | - |
| 12/24 | 3,828 | 3,830 | 3,824 | 3,826 | -0.05% | 135 | - | -0.8% | - | - |
| 12/23 | 3,821 | 3,831 | 3,817 | 3,828 | +0.26% | 133 | - | -0.83% | - | - |
| 12/22 | 3,825 | 3,825 | 3,814 | 3,818 | -1.42% | 398 | - | -1.19% | - | - |
| 12/19 | 3,838 | 3,873 | 3,827 | 3,873 | +1.2% | 130 | - | +0.16% | - | - |
| 12/18 | 3,840 | 3,840 | 3,827 | 3,827 | -0.05% | 25 | - | -1.09% | - | - |
| 12/17 | 3,836 | 3,838 | 3,823 | 3,829 | -0.29% | 190 | - | -1.14% | - | - |
| 12/16 | 3,839 | 3,840 | 3,839 | 3,840 | +0.23% | 87 | - | -0.98% | - | - |
| 12/15 | 3,832 | 3,834 | 3,830 | 3,831 | -0.08% | 420 | - | -1.29% | - | - |
| 12/12 | 3,841 | 3,841 | 3,827 | 3,834 | -0.03% | 1,631 | - | -1.34% | - | - |
| 12/11 | 3,824 | 3,835 | 3,824 | 3,835 | +0.63% | 180 | - | -1.44% | - | - |
| 12/10 | 3,819 | 3,819 | 3,806 | 3,811 | -0.37% | 1,007 | - | -2.21% | - | - |
| 12/09 | 3,836 | 3,840 | 3,825 | 3,825 | -0.31% | 81 | - | -2.02% | - | - |
| 12/08 | 3,837 | 3,840 | 3,837 | 3,837 | -0.21% | 559 | - | -1.87% | - | - |
| 12/05 | 3,847 | 3,847 | 3,845 | 3,845 | +0.1% | 625 | - | -1.81% | - | - |
| 12/04 | 3,853 | 3,855 | 3,841 | 3,841 | -0.31% | 1,352 | - | -2.09% | - | - |
| 12/03 | 3,862 | 3,875 | 3,853 | 3,853 | -0.21% | 640 | - | -1.98% | - | - |
| 12/02 | 3,869 | 3,869 | 3,861 | 3,861 | -0.52% | 538 | - | -1.93% | - | - |
| 12/01 | 3,890 | 3,890 | 3,881 | 3,881 | -0.23% | 580 | - | -1.6% | - | - |
| 11/28 | 3,898 | 3,898 | 3,889 | 3,890 | -0.18% | 165 | - | -1.52% | - | - |
| 11/27 | 3,895 | 3,903 | 3,895 | 3,897 | +0.18% | 173 | - | -1.52% | - | - |
| 11/26 | 3,918 | 3,918 | 3,890 | 3,890 | -0.61% | 1,339 | - | -1.82% | - | - |
| 11/25 | 3,920 | 3,920 | 3,914 | 3,914 | +0.03% | 93 | - | -1.36% | - | - |
| 11/21 | 3,919 | 3,919 | 3,911 | 3,913 | +0.13% | 266 | - | -1.53% | - | - |
| 11/20 | 3,913 | 3,913 | 3,907 | 3,908 | -0.26% | 206 | - | -1.76% | - | - |
| 11/19 | 3,922 | 3,923 | 3,918 | 3,918 | +0.15% | 11 | - | -1.61% | - | - |
| 11/18 | 3,909 | 3,912 | 3,907 | 3,912 | +0.1% | 203 | - | -1.86% | - | - |
| 11/17 | 3,913 | 3,913 | 3,904 | 3,908 | -0.15% | 393 | - | -2.01% | - | - |
| 11/14 | 3,913 | 3,914 | 3,912 | 3,914 | +0.03% | 133 | - | -1.93% | - | - |
| 11/13 | 3,940 | 3,940 | 3,913 | 3,913 | -0.58% | 154 | - | -2.03% | - | - |
| 11/12 | 3,940 | 3,940 | 3,936 | 3,936 | +0.05% | 425 | - | -1.48% | - | - |
| 11/11 | 3,937 | 3,939 | 3,929 | 3,934 | +0.1% | 2,733 | - | -1.58% | - | - |
| 11/10 | 3,945 | 3,945 | 3,930 | 3,930 | -0.33% | 7,982 | - | -1.73% | - | - |
| 11/07 | 4,006 | 4,006 | 3,940 | 3,943 | -0.71% | 7,290 | - | -1.45% | - | - |
| 11/06 | 3,979 | 3,979 | 3,971 | 3,971 | -0.18% | 7,323 | - | -0.77% | - | - |
| 11/05 | 3,981 | 3,987 | 3,973 | 3,978 | +0.03% | 41,723 | - | -0.6% | - | - |
| 11/04 | 3,979 | 3,979 | 3,973 | 3,977 | -0.3% | 266 | - | -0.62% | - | - |
| 10/31 | 3,985 | 3,989 | 3,985 | 3,989 | -0.08% | 150 | - | -0.3% | - | - |
| 10/30 | 3,986 | 3,992 | 3,980 | 3,992 | -0.45% | 1,463 | - | -0.22% | - | - |
| 10/29 | 4,025 | 4,025 | 4,010 | 4,010 | -0.52% | 16,039 | - | +0.22% | - | - |
| 10/28 | 4,029 | 4,031 | 4,029 | 4,031 | +0.15% | 37 | - | +0.78% | - | - |
| 10/27 | 4,031 | 4,031 | 4,025 | 4,025 | -0.1% | 35 | - | +0.65% | - | - |
| 10/24 | 4,024 | 4,029 | 4,024 | 4,029 | -0.25% | 120 | - | +0.78% | - | - |
| 10/23 | 4,046 | 4,046 | 4,036 | 4,039 | -0.2% | 156 | - | +1.05% | - | - |
| 10/22 | 4,041 | 4,048 | 4,041 | 4,047 | +0.22% | 65 | - | +1.28% | - | - |
| 10/21 | 4,043 | 4,045 | 4,038 | 4,038 | +0.07% | 131 | - | +1.1% | - | - |
| 10/20 | 4,039 | 4,039 | 4,035 | 4,035 | -0.35% | 256 | - | +1.05% | - | - |
| 10/17 | 4,045 | 4,049 | 4,037 | 4,049 | +0.57% | 467 | - | +1.45% | - | - |
| 10/16 | 4,018 | 4,029 | 4,018 | 4,026 | +0.45% | 233 | - | +0.95% | - | - |
| 10/15 | 4,008 | 4,009 | 4,008 | 4,008 | +0.02% | 29 | - | +0.53% | - | - |
| 10/14 | 3,999 | 4,007 | 3,991 | 4,007 | +0.78% | 387 | - | +0.53% | - | - |
| 10/10 | 3,977 | 3,977 | 3,968 | 3,976 | -0.1% | 7,587 | - | -0.2% | - | - |
| 10/09 | 4,000 | 4,000 | 3,978 | 3,980 | +0.13% | 7,589 | - | -0.08% | - | - |
| 10/08 | 3,975 | 3,975 | 3,975 | 3,975 | +0.35% | 2 | - | -0.2% | - | - |
| 10/07 | 3,960 | 3,968 | 3,960 | 3,961 | -0.25% | 43 | - | -0.58% | - | - |
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
8月期 | 5,876
4/18 | 4,272
6/17 | 73,680
7/27 |
2023年
2月期 | 4,599
3/27 | 4,140
8/22 | 22,700
12/2 |
2024年
2月期 | 4,324
5/1 | 3,950
11/1 | 86,760
4/2 |
2025年
2月期 | 4,230
9/9 | 3,897
11/14 | 50,510
12/3 |
| 最新 | 3,779
2026/3/6 | 80 |
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。
