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 | 5,213 | 5,262 | 5,180 | 5,262 | +0.94% | 574 | - | -0.21% | - | - |
| 03/05 | 5,395 | 5,395 | 5,210 | 5,213 | +0.33% | 685 | - | -1.03% | - | - |
| 03/04 | 5,397 | 5,397 | 5,188 | 5,196 | -4.17% | 57,503 | - | -1.31% | - | - |
| 03/03 | 5,330 | 5,422 | 5,285 | 5,422 | +0.24% | 5,167 | - | +3.02% | - | - |
| 03/02 | 5,425 | 5,425 | 5,386 | 5,409 | -1.02% | 88 | - | +2.93% | - | - |
| 02/27 | 5,326 | 5,466 | 5,326 | 5,465 | +0.74% | 99 | - | +4.19% | - | - |
| 02/26 | 5,396 | 5,430 | 5,396 | 5,425 | +0.46% | 147 | - | +3.65% | - | - |
| 02/25 | 5,360 | 5,410 | 5,360 | 5,400 | +0.92% | 207 | - | +3.33% | - | - |
| 02/24 | 5,350 | 5,362 | 5,320 | 5,351 | +0.38% | 45 | - | +2.55% | - | - |
| 02/20 | 5,396 | 5,396 | 5,327 | 5,331 | -1.2% | 216 | - | +2.28% | - | - |
| 02/19 | 5,410 | 5,410 | 5,328 | 5,396 | +0.77% | 169 | - | +3.63% | - | - |
| 02/18 | 5,390 | 5,390 | 5,327 | 5,355 | +1.23% | 590 | - | +2.98% | - | - |
| 02/17 | 5,328 | 5,328 | 5,286 | 5,290 | +0.32% | 168 | - | +1.85% | - | - |
| 02/16 | 5,371 | 5,371 | 5,273 | 5,273 | -0.38% | 504 | - | +1.62% | - | - |
| 02/13 | 5,373 | 5,373 | 5,289 | 5,293 | -0.23% | 1,932 | - | +2.08% | - | - |
| 02/12 | 5,405 | 5,405 | 5,296 | 5,305 | -0.02% | 80 | - | +2.39% | - | - |
| 02/10 | 5,239 | 5,403 | 5,239 | 5,306 | +1.39% | 220 | - | +2.51% | - | - |
| 02/09 | 5,172 | 5,280 | 5,172 | 5,233 | +1.18% | 241 | - | +1.22% | - | - |
| 02/06 | 5,289 | 5,289 | 5,155 | 5,172 | -0.33% | 208 | - | +0.1% | - | - |
| 02/05 | 5,198 | 5,203 | 5,188 | 5,189 | +1.19% | 6,526 | - | +0.45% | - | - |
| 02/04 | 5,180 | 5,180 | 5,115 | 5,128 | -0.49% | 843 | - | -0.74% | - | - |
| 02/03 | 5,186 | 5,186 | 5,085 | 5,153 | +1.32% | 162 | - | -0.29% | - | - |
| 02/02 | 5,093 | 5,112 | 5,086 | 5,086 | -0.14% | 34 | - | -1.57% | - | - |
| 01/30 | 5,069 | 5,093 | 5,045 | 5,093 | +0.37% | 490 | - | -1.49% | - | - |
| 01/29 | 5,044 | 5,074 | 5,004 | 5,074 | -0.61% | 10,922 | - | -1.88% | - | - |
| 01/28 | 5,133 | 5,133 | 5,089 | 5,105 | -1.14% | 991 | - | -1.35% | - | - |
| 01/27 | 5,150 | 5,164 | 5,130 | 5,164 | 0% | 150 | - | -0.23% | - | - |
| 01/26 | 5,151 | 5,164 | 5,140 | 5,164 | -0.88% | 169 | - | -0.23% | - | - |
| 01/23 | 5,190 | 5,218 | 5,189 | 5,210 | +0.7% | 189 | - | +0.66% | - | - |
| 01/22 | 5,170 | 5,192 | 5,169 | 5,174 | -0.12% | 311 | - | -0.04% | - | - |
| 01/21 | 5,230 | 5,230 | 5,152 | 5,180 | -0.92% | 304 | - | 0% | - | - |
| 01/20 | 5,295 | 5,295 | 5,196 | 5,228 | +0.64% | 1,036 | - | +0.91% | - | - |
| 01/19 | 5,249 | 5,249 | 5,182 | 5,195 | -0.04% | 10,112 | - | +0.25% | - | - |
| 01/16 | 5,230 | 5,230 | 5,176 | 5,197 | -0.36% | 3,175 | - | +0.25% | - | - |
| 01/15 | 5,289 | 5,289 | 5,205 | 5,216 | -0.04% | 2,508 | - | +0.6% | - | - |
| 01/14 | 5,198 | 5,218 | 5,195 | 5,218 | +0.31% | 9,980 | - | +0.64% | - | - |
| 01/13 | 5,225 | 5,225 | 5,190 | 5,202 | +0.46% | 453 | - | +0.29% | - | - |
| 01/09 | 5,199 | 5,199 | 5,155 | 5,178 | +0.17% | 525 | - | -0.12% | - | - |
| 01/08 | 5,174 | 5,177 | 5,157 | 5,169 | -0.12% | 399 | - | -0.25% | - | - |
| 01/07 | 5,160 | 5,178 | 5,141 | 5,175 | -0.19% | 91 | - | -0.08% | - | - |
| 01/06 | 5,199 | 5,199 | 5,169 | 5,185 | +0.41% | 62 | - | +0.14% | - | - |
| 01/05 | 5,200 | 5,200 | 5,149 | 5,164 | +0.35% | 584 | - | -0.23% | - | - |
| 2025 |
| 12/30 | 5,268 | 5,268 | 5,146 | 5,146 | -0.44% | 264 | - | -0.54% | - | - |
| 12/29 | 5,240 | 5,240 | 5,146 | 5,169 | -0.27% | 1,279 | - | -0.02% | - | - |
| 12/26 | 5,133 | 5,183 | 5,133 | 5,183 | +0.41% | 128 | - | +0.33% | - | - |
| 12/25 | 5,230 | 5,230 | 5,147 | 5,162 | +0.49% | 84 | - | 0% | - | - |
| 12/24 | 5,163 | 5,171 | 5,137 | 5,137 | -0.5% | 125 | - | -0.39% | - | - |
| 12/23 | 5,185 | 5,237 | 5,136 | 5,163 | +1.04% | 258 | - | +0.21% | - | - |
| 12/22 | 5,330 | 5,330 | 5,096 | 5,110 | -1.22% | 401 | - | -0.78% | - | - |
| 12/19 | 5,241 | 5,241 | 5,155 | 5,173 | +0.62% | 59 | - | +0.47% | - | - |
| 12/18 | 5,163 | 5,163 | 5,110 | 5,141 | -0.31% | 733 | - | -0.14% | - | - |
| 12/17 | 5,170 | 5,170 | 5,145 | 5,157 | -0.14% | 101 | - | +0.17% | - | - |
| 12/16 | 5,250 | 5,250 | 5,164 | 5,164 | -1.03% | 136 | - | +0.37% | - | - |
| 12/15 | 5,300 | 5,300 | 5,203 | 5,218 | -0.89% | 2,043 | - | +1.46% | - | - |
| 12/12 | 5,315 | 5,315 | 5,230 | 5,265 | +0.96% | 68 | - | +2.51% | - | - |
| 12/11 | 5,329 | 5,329 | 5,200 | 5,215 | -0.84% | 157 | - | +1.7% | - | - |
| 12/10 | 5,237 | 5,268 | 5,237 | 5,259 | +0.42% | 52 | - | +2.71% | - | - |
| 12/09 | 5,230 | 5,253 | 5,230 | 5,237 | +0.13% | 31 | - | +2.39% | - | - |
| 12/08 | 5,311 | 5,311 | 5,210 | 5,230 | +0.36% | 276 | - | +2.39% | - | - |
| 12/05 | 5,221 | 5,221 | 5,196 | 5,211 | -0.97% | 672 | - | +2.22% | - | - |
| 12/04 | 5,134 | 5,262 | 5,134 | 5,262 | +2.53% | 396 | - | +3.44% | - | - |
| 12/03 | 5,200 | 5,200 | 5,115 | 5,132 | -0.04% | 662 | - | +1.12% | - | - |
| 12/02 | 5,126 | 5,140 | 5,116 | 5,134 | +0.81% | 2,613 | - | +1.28% | - | - |
| 12/01 | 5,190 | 5,190 | 5,091 | 5,093 | -0.82% | 202 | - | +0.63% | - | - |
| 11/28 | 5,190 | 5,190 | 5,129 | 5,135 | +0.08% | 255 | - | +1.62% | - | - |
| 11/27 | 5,130 | 5,140 | 5,123 | 5,131 | +0.02% | 224 | - | +1.66% | - | - |
| 11/26 | 5,066 | 5,130 | 5,066 | 5,130 | +1.58% | 35 | - | +1.79% | - | - |
| 11/25 | 5,085 | 5,085 | 5,050 | 5,050 | -0.2% | 311 | - | +0.36% | - | - |
| 11/21 | 5,098 | 5,098 | 5,056 | 5,060 | -0.35% | 76 | - | +0.74% | - | - |
| 11/20 | 5,258 | 5,258 | 5,072 | 5,078 | +0.99% | 123 | - | +1.3% | - | - |
| 11/19 | 5,082 | 5,082 | 5,028 | 5,028 | -0.02% | 211 | - | +0.52% | - | - |
| 11/18 | 5,200 | 5,200 | 5,029 | 5,029 | -1.6% | 237 | - | +0.76% | - | - |
| 11/17 | 5,191 | 5,191 | 5,090 | 5,111 | +0.39% | 50 | - | +2.53% | - | - |
| 11/14 | 5,059 | 5,109 | 5,059 | 5,091 | -0.82% | 2,058 | - | +2.31% | - | - |
| 11/13 | 5,148 | 5,148 | 5,129 | 5,133 | -0.12% | 85 | - | +3.34% | - | - |
| 11/12 | 5,160 | 5,160 | 5,132 | 5,139 | +0.74% | 28 | - | +3.67% | - | - |
| 11/11 | 5,085 | 5,127 | 5,085 | 5,101 | -0.1% | 481 | - | +3.11% | - | - |
| 11/10 | 5,133 | 5,133 | 5,091 | 5,106 | +1.41% | 72 | - | +3.49% | - | - |
| 11/07 | 5,160 | 5,160 | 5,015 | 5,035 | -0.49% | 58 | - | +2.36% | - | - |
| 11/06 | 5,076 | 5,078 | 5,051 | 5,060 | +0.64% | 136 | - | +3.14% | - | - |
| 11/05 | 5,145 | 5,145 | 4,989 | 5,028 | -2.01% | 295 | - | +2.72% | - | - |
| 11/04 | 5,150 | 5,184 | 5,131 | 5,131 | +1.26% | 3,157 | - | +5.04% | - | - |
| 10/31 | 4,998 | 5,067 | 4,981 | 5,067 | +1.99% | 1,967 | - | +3.98% | - | - |
| 10/30 | 4,943 | 4,972 | 4,935 | 4,968 | +0.51% | 2,758 | - | +2.16% | - | - |
| 10/29 | 4,962 | 4,971 | 4,933 | 4,943 | -0.34% | 1,404 | - | +1.77% | - | - |
| 10/28 | 4,970 | 4,971 | 4,960 | 4,960 | -0.38% | 267 | - | +2.23% | - | - |
| 10/27 | 4,962 | 4,992 | 4,962 | 4,979 | +0.91% | 2,651 | - | +2.79% | - | - |
| 10/24 | 4,924 | 4,945 | 4,910 | 4,934 | +0.59% | 1,074 | - | +2.01% | - | - |
| 10/23 | 4,907 | 4,910 | 4,875 | 4,905 | -1.55% | 3,345 | - | +1.55% | - | - |
| 10/22 | 4,948 | 4,982 | 4,948 | 4,982 | +0.77% | 3,108 | - | +3.25% | - | - |
| 10/21 | 4,970 | 4,982 | 4,935 | 4,944 | +0.06% | 311 | - | +2.68% | - | - |
| 10/20 | 4,901 | 4,941 | 4,901 | 4,941 | +2.7% | 196 | - | +2.85% | - | - |
| 10/17 | 4,755 | 4,826 | 4,755 | 4,811 | -0.29% | 2,081 | - | +0.38% | - | - |
| 10/16 | 4,844 | 4,844 | 4,811 | 4,825 | +0.56% | 141 | - | +0.77% | - | - |
| 10/15 | 4,826 | 4,826 | 4,782 | 4,798 | +0.76% | 3,640 | - | +0.29% | - | - |
| 10/14 | 4,817 | 4,824 | 4,744 | 4,762 | -2.02% | 4,856 | - | -0.36% | - | - |
| 10/10 | 4,903 | 4,903 | 4,848 | 4,860 | -0.61% | 1,268 | - | +1.76% | - | - |
| 10/09 | 4,914 | 4,914 | 4,866 | 4,890 | +0.6% | 613 | - | +2.58% | - | - |
| 10/08 | 4,913 | 4,918 | 4,861 | 4,861 | -0.57% | 246 | - | +2.14% | - | - |
| 10/07 | 4,916 | 4,916 | 4,887 | 4,889 | -0.22% | 286 | - | +2.9% | - | - |
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
7月期 | 3,235
7/20 | 2,935
4/27 | 5,092
4/1 |
2023年
1月期 | 3,840
7/31 | 3,050
1/4 | 82,105
3/29 |
2024年
1月期 | 4,415
3/22 | 3,645
10/24 | 27,403
12/18 |
2025年
1月期 | 4,735
7/24 | 3,655
8/5 | 40,924
6/23 |
| 最新 | 5,262
2026/3/6 | 574 |
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。
