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 | 5,841 | 5,865 | 5,841 | 5,857 | -0.1% | 680 | - | -1.08% | - | - |
| 03/05 | 5,926 | 5,926 | 5,863 | 5,863 | -0.12% | 26,635 | - | -1.03% | - | - |
| 03/04 | 5,907 | 5,907 | 5,870 | 5,870 | -0.94% | 110 | - | -0.96% | - | - |
| 03/03 | 6,040 | 6,040 | 5,926 | 5,926 | -1.89% | 1,786 | - | -0.03% | - | - |
| 03/02 | 5,999 | 6,040 | 5,993 | 6,040 | +0.7% | 118 | - | +1.85% | - | - |
| 02/27 | 5,990 | 5,998 | 5,979 | 5,998 | 0% | 108 | - | +1.21% | - | - |
| 02/26 | 6,000 | 6,000 | 5,975 | 5,998 | +0.62% | 565 | - | +1.23% | - | - |
| 02/25 | 5,962 | 5,963 | 5,960 | 5,961 | +0.86% | 836 | - | +0.66% | - | - |
| 02/24 | 5,923 | 5,924 | 5,910 | 5,910 | 0% | 131 | - | -0.15% | - | - |
| 02/20 | 5,973 | 5,973 | 5,890 | 5,910 | +0.02% | 428 | - | -0.15% | - | - |
| 02/19 | 5,902 | 5,909 | 5,887 | 5,909 | +0.46% | 1,217 | - | -0.19% | - | - |
| 02/18 | 5,874 | 5,882 | 5,870 | 5,882 | +0.44% | 1,016 | - | -0.68% | - | - |
| 02/17 | 5,879 | 5,879 | 5,843 | 5,856 | -0.14% | 71 | - | -1.16% | - | - |
| 02/16 | 5,831 | 5,864 | 5,831 | 5,864 | +0.26% | 121 | - | -1.03% | - | - |
| 02/13 | 5,935 | 5,935 | 5,849 | 5,849 | +0.24% | 147 | - | -1.3% | - | - |
| 02/12 | 5,982 | 5,982 | 5,820 | 5,835 | -1.68% | 1,724 | - | -1.54% | - | - |
| 02/10 | 5,964 | 5,964 | 5,935 | 5,935 | +0.34% | 107 | - | +0.15% | - | - |
| 02/09 | 6,410 | 6,410 | 5,915 | 5,915 | -0.92% | 2,169 | - | -0.14% | - | - |
| 02/06 | 5,991 | 5,991 | 5,970 | 5,970 | +0.07% | 54 | - | +0.83% | - | - |
| 02/05 | 5,990 | 5,990 | 5,966 | 5,966 | -0.07% | 4,224 | - | +0.83% | - | - |
| 02/04 | 5,953 | 5,970 | 5,944 | 5,970 | +0.57% | 53 | - | +0.95% | - | - |
| 02/03 | 5,936 | 5,936 | 5,936 | 5,936 | -0.1% | 11 | - | +0.37% | - | - |
| 02/02 | 5,955 | 5,955 | 5,942 | 5,942 | 0% | 83 | - | +0.52% | - | - |
| 01/30 | 5,939 | 5,942 | 5,939 | 5,942 | +0.2% | 3 | - | +0.61% | - | - |
| 01/29 | 5,993 | 5,993 | 5,914 | 5,930 | +0.03% | 26 | - | +0.46% | - | - |
| 01/28 | 5,833 | 5,935 | 5,833 | 5,928 | -0.03% | 466 | - | +0.51% | - | - |
| 01/27 | 5,928 | 5,930 | 5,921 | 5,930 | +0.58% | 42 | - | +0.61% | - | - |
| 01/26 | 6,081 | 6,081 | 5,887 | 5,896 | -1.42% | 490 | - | +0.12% | - | - |
| 01/23 | 5,994 | 5,997 | 5,978 | 5,981 | +0.57% | 36 | - | +1.63% | - | - |
| 01/22 | 6,356 | 6,356 | 5,935 | 5,947 | -0.15% | 517 | - | +1.16% | - | - |
| 01/21 | 5,940 | 5,956 | 5,939 | 5,956 | +0.56% | 65 | - | +1.4% | - | - |
| 01/20 | 5,884 | 5,923 | 5,884 | 5,923 | +0.34% | 46 | - | +0.94% | - | - |
| 01/19 | 5,999 | 5,999 | 5,873 | 5,903 | -0.15% | 99 | - | +0.68% | - | - |
| 01/16 | 5,997 | 5,997 | 5,910 | 5,912 | -0.35% | 21 | - | +0.9% | - | - |
| 01/15 | 5,938 | 5,938 | 5,927 | 5,933 | -0.35% | 112 | - | +1.37% | - | - |
| 01/14 | 5,842 | 5,954 | 5,842 | 5,954 | +0.22% | 325 | - | +1.85% | - | - |
| 01/13 | 5,928 | 5,941 | 5,926 | 5,941 | +1.21% | 63 | - | +1.73% | - | - |
| 01/09 | 5,874 | 5,874 | 5,870 | 5,870 | -0.1% | 22 | - | +0.62% | - | - |
| 01/08 | 5,870 | 5,876 | 5,870 | 5,876 | +0.29% | 39 | - | +0.77% | - | - |
| 01/07 | 5,865 | 5,874 | 5,859 | 5,859 | +0.29% | 49 | - | +0.55% | - | - |
| 01/06 | 5,933 | 5,933 | 5,842 | 5,842 | -0.26% | 152 | - | +0.27% | - | - |
| 01/05 | 6,070 | 6,070 | 5,840 | 5,857 | -0.22% | 792 | - | +0.51% | - | - |
| 2025 |
| 12/30 | 5,890 | 5,893 | 5,870 | 5,870 | 0% | 16 | - | +0.77% | - | - |
| 12/29 | 5,882 | 5,894 | 5,870 | 5,870 | -0.09% | 316 | - | +0.81% | - | - |
| 12/26 | 5,894 | 5,902 | 5,875 | 5,875 | -1.53% | 64 | - | +0.95% | - | - |
| 12/25 | 5,966 | 5,966 | 5,966 | 5,966 | +1.7% | 2 | - | +2.54% | - | - |
| 12/24 | 5,889 | 5,889 | 5,866 | 5,866 | +0.53% | 25 | - | +0.96% | - | - |
| 12/23 | 5,877 | 5,877 | 5,835 | 5,835 | -0.15% | 125 | - | +0.5% | - | - |
| 12/22 | 5,875 | 5,875 | 5,842 | 5,844 | +0.41% | 67 | - | +0.71% | - | - |
| 12/19 | 5,931 | 5,931 | 5,816 | 5,820 | -0.19% | 8 | - | +0.34% | - | - |
| 12/18 | 5,831 | 5,831 | 5,831 | 5,831 | +0.64% | 2 | - | +0.55% | - | - |
| 12/17 | 5,807 | 5,807 | 5,794 | 5,794 | -0.22% | 48 | - | -0.03% | - | - |
| 12/16 | 5,805 | 5,807 | 5,805 | 5,807 | -0.1% | 10 | - | +0.22% | - | - |
| 12/15 | 5,836 | 5,836 | 5,813 | 5,813 | -0.22% | 39 | - | +0.41% | - | - |
| 12/12 | 5,828 | 5,828 | 5,814 | 5,826 | +0.33% | 63 | - | +0.74% | - | - |
| 12/11 | 5,820 | 5,820 | 5,807 | 5,807 | -0.05% | 34 | - | +0.47% | - | - |
| 12/10 | 5,820 | 5,820 | 5,801 | 5,810 | +0.41% | 24 | - | +0.59% | - | - |
| 12/09 | 5,786 | 5,786 | 5,786 | 5,786 | +0.35% | 60 | - | +0.23% | - | - |
| 12/08 | 5,785 | 5,785 | 5,766 | 5,766 | -0.1% | 110 | - | -0.14% | - | - |
| 12/05 | 5,785 | 5,785 | 5,770 | 5,772 | -0.29% | 249 | - | -0.03% | - | - |
| 12/04 | 5,805 | 5,805 | 5,789 | 5,789 | -0.17% | 86 | - | +0.29% | - | - |
| 12/03 | 5,797 | 5,799 | 5,797 | 5,799 | +0.24% | 12 | - | +0.5% | - | - |
| 12/02 | 5,796 | 5,796 | 5,784 | 5,785 | -0.19% | 27 | - | +0.28% | - | - |
| 12/01 | 5,812 | 5,817 | 5,796 | 5,796 | -0.67% | 171 | - | +0.49% | - | - |
| 11/28 | 5,790 | 5,850 | 5,790 | 5,835 | -0.27% | 111 | - | +1.18% | - | - |
| 11/27 | 5,831 | 5,851 | 5,831 | 5,851 | +0.62% | 22 | - | +1.53% | - | - |
| 11/26 | 5,828 | 5,828 | 5,815 | 5,815 | +0.17% | 23 | - | +1.01% | - | - |
| 11/25 | 5,818 | 5,818 | 5,805 | 5,805 | -0.07% | 42,665 | - | +0.92% | - | - |
| 11/21 | 5,824 | 5,824 | 5,809 | 5,809 | -0.21% | 101 | - | +1.04% | - | - |
| 11/20 | 5,817 | 5,821 | 5,809 | 5,821 | +0.92% | 276 | - | +1.31% | - | - |
| 11/19 | 5,791 | 5,791 | 5,768 | 5,768 | -0.12% | 41 | - | +0.4% | - | - |
| 11/18 | 5,770 | 5,775 | 5,763 | 5,775 | +0.3% | 214 | - | +0.57% | - | - |
| 11/17 | 5,767 | 5,767 | 5,753 | 5,758 | -0.26% | 328 | - | +0.35% | - | - |
| 11/14 | 5,730 | 5,789 | 5,730 | 5,773 | -0.28% | 76 | - | +0.63% | - | - |
| 11/13 | 5,788 | 5,789 | 5,786 | 5,789 | +0.45% | 225 | - | +0.99% | - | - |
| 11/12 | 5,753 | 5,763 | 5,753 | 5,763 | +0.56% | 7 | - | +0.65% | - | - |
| 11/11 | 5,728 | 5,731 | 5,728 | 5,731 | +0.79% | 352 | - | +0.17% | - | - |
| 11/10 | 5,765 | 5,765 | 5,686 | 5,686 | +0.37% | 347 | - | -0.49% | - | - |
| 11/07 | 5,789 | 5,789 | 5,665 | 5,665 | -1.39% | 37 | - | -0.75% | - | - |
| 11/06 | 5,745 | 5,745 | 5,745 | 5,745 | +0.61% | 2 | - | +0.72% | - | - |
| 11/05 | 5,838 | 5,838 | 5,702 | 5,710 | -0.49% | 180 | - | +0.21% | - | - |
| 11/04 | 5,913 | 5,913 | 5,738 | 5,738 | -1.29% | 570 | - | +0.77% | - | - |
| 10/31 | 5,813 | 5,813 | 5,813 | 5,813 | +1.11% | 19 | - | +2.2% | - | - |
| 10/30 | 5,825 | 5,825 | 5,747 | 5,749 | +0.42% | 148 | - | +1.23% | - | - |
| 10/29 | 5,749 | 5,749 | 5,725 | 5,725 | -0.43% | 5 | - | +0.93% | - | - |
| 10/28 | 5,763 | 5,763 | 5,750 | 5,750 | -0.17% | 100 | - | +1.48% | - | - |
| 10/27 | 5,848 | 5,848 | 5,760 | 5,760 | -0.19% | 222 | - | +1.78% | - | - |
| 10/24 | 5,849 | 5,849 | 5,754 | 5,771 | +0.14% | 12 | - | +2.11% | - | - |
| 10/23 | 5,839 | 5,839 | 5,763 | 5,763 | +0.42% | 20 | - | +2.11% | - | - |
| 10/22 | 5,813 | 5,813 | 5,739 | 5,739 | +0.46% | 2 | - | +1.81% | - | - |
| 10/21 | 5,703 | 5,715 | 5,698 | 5,713 | +0.71% | 63 | - | +1.47% | - | - |
| 10/20 | 5,835 | 5,835 | 5,673 | 5,673 | -1.08% | 57,599 | - | +0.87% | - | - |
| 10/17 | 5,748 | 5,748 | 5,735 | 5,735 | -0.12% | 2 | - | +2.05% | - | - |
| 10/16 | 5,731 | 5,742 | 5,731 | 5,742 | -0.78% | 19 | - | +2.28% | - | - |
| 10/15 | 5,727 | 5,787 | 5,727 | 5,787 | +1.74% | 12 | - | +3.23% | - | - |
| 10/14 | 5,787 | 5,787 | 5,688 | 5,688 | +0.02% | 5 | - | +1.63% | - | - |
| 10/10 | 5,701 | 5,701 | 5,687 | 5,687 | -0.54% | 30 | - | +1.74% | - | - |
| 10/09 | 5,719 | 5,719 | 5,718 | 5,718 | +0.86% | 61 | - | +2.44% | - | - |
| 10/08 | 5,688 | 5,688 | 5,669 | 5,669 | +0.75% | 23 | - | +1.7% | - | - |
| 10/07 | 5,654 | 5,654 | 5,627 | 5,627 | -0.34% | 58 | - | +1.1% | - | - |
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 |
|---|
2023年
2月期 | 5,274
6/28 | 4,598
1/4 | 18,020
8/17 |
2024年
2月期 | 5,999
7/8 | 4,923
10/4 | 65,650
7/1 |
2025年
2月期 | 5,727
7/24 | 5,096
3/10
2/27 | 107,580
3/6 |
| 最新 | 5,857
2026/3/6 | 680 |
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。
