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 | 1,227 | 1,233 | 1,226 | 1,231 | +0.49% | 509,594 | - | +2.16% | - | - |
| 03/05 | 1,221 | 1,225 | 1,220 | 1,225 | +1.32% | 335,978 | - | +1.66% | - | - |
| 03/04 | 1,216 | 1,219 | 1,208 | 1,209 | -0.58% | 607,867 | - | +0.42% | - | - |
| 03/03 | 1,219 | 1,222 | 1,214 | 1,216 | +0.41% | 319,865 | - | +1% | - | - |
| 03/02 | 1,210 | 1,213 | 1,207 | 1,211 | +0.08% | 220,518 | - | +0.41% | - | - |
| 02/27 | 1,212 | 1,213 | 1,209 | 1,210 | -0.41% | 216,117 | - | +0.25% | - | - |
| 02/26 | 1,217 | 1,219 | 1,213 | 1,215 | +0.83% | 245,363 | - | +0.66% | - | - |
| 02/25 | 1,208 | 1,210 | 1,205 | 1,205 | +0.67% | 161,357 | - | -0.25% | - | - |
| 02/24 | 1,191 | 1,199 | 1,191 | 1,197 | 0% | 192,348 | - | -0.99% | - | - |
| 02/20 | 1,196 | 1,199 | 1,194 | 1,197 | -0.17% | 190,856 | - | -1.16% | - | - |
| 02/19 | 1,194 | 1,202 | 1,193 | 1,199 | +1.78% | 299,813 | - | -1.15% | - | - |
| 02/18 | 1,174 | 1,181 | 1,173 | 1,178 | +0.86% | 276,918 | - | -2.97% | - | - |
| 02/17 | 1,179 | 1,180 | 1,167 | 1,168 | -0.68% | 605,775 | - | -4.03% | - | - |
| 02/16 | 1,174 | 1,178 | 1,174 | 1,176 | +0.26% | 238,673 | - | -3.53% | - | - |
| 02/13 | 1,173 | 1,178 | 1,170 | 1,173 | -2.01% | 629,574 | - | -3.93% | - | - |
| 02/12 | 1,195 | 1,199 | 1,189 | 1,197 | -0.91% | 725,944 | - | -2.21% | - | - |
| 02/10 | 1,215 | 1,216 | 1,206 | 1,208 | -0.17% | 292,305 | - | -1.39% | - | - |
| 02/09 | 1,220 | 1,220 | 1,208 | 1,210 | +0.25% | 576,939 | - | -1.31% | - | - |
| 02/06 | 1,198 | 1,207 | 1,196 | 1,207 | -0.98% | 1,130,707 | - | -1.55% | - | - |
| 02/05 | 1,218 | 1,221 | 1,215 | 1,219 | -0.49% | 510,489 | - | -0.65% | - | - |
| 02/04 | 1,220 | 1,225 | 1,218 | 1,225 | -0.24% | 350,507 | - | -0.16% | - | - |
| 02/03 | 1,228 | 1,230 | 1,226 | 1,228 | +1.57% | 287,668 | - | +0.08% | - | - |
| 02/02 | 1,219 | 1,220 | 1,206 | 1,209 | -0.25% | 408,314 | - | -1.47% | - | - |
| 01/30 | 1,209 | 1,214 | 1,206 | 1,212 | 0% | 398,531 | - | -1.22% | - | - |
| 01/29 | 1,213 | 1,214 | 1,209 | 1,212 | +0.17% | 223,703 | - | -1.3% | - | - |
| 01/28 | 1,204 | 1,212 | 1,203 | 1,210 | -0.74% | 415,123 | - | -1.39% | - | - |
| 01/27 | 1,212 | 1,219 | 1,212 | 1,219 | +0.74% | 197,900 | - | -0.65% | - | - |
| 01/26 | 1,218 | 1,218 | 1,204 | 1,210 | -2.65% | 1,098,903 | - | -1.31% | - | - |
| 01/23 | 1,240 | 1,244 | 1,238 | 1,243 | +0.57% | 131,607 | - | +1.47% | - | - |
| 01/22 | 1,234 | 1,239 | 1,234 | 1,236 | +1.06% | 183,459 | - | +1.06% | - | - |
| 01/21 | 1,221 | 1,225 | 1,220 | 1,223 | -0.65% | 475,207 | - | +0.16% | - | - |
| 01/20 | 1,235 | 1,235 | 1,227 | 1,231 | -0.16% | 239,050 | - | +0.9% | - | - |
| 01/19 | 1,238 | 1,241 | 1,232 | 1,233 | -0.96% | 326,458 | - | +1.15% | - | - |
| 01/16 | 1,243 | 1,246 | 1,242 | 1,245 | +0.16% | 237,080 | - | +2.22% | - | - |
| 01/15 | 1,241 | 1,244 | 1,240 | 1,243 | -0.32% | 306,084 | - | +2.22% | - | - |
| 01/14 | 1,242 | 1,248 | 1,242 | 1,247 | +0.4% | 489,676 | - | +2.72% | - | - |
| 01/13 | 1,235 | 1,242 | 1,233 | 1,242 | +1.14% | 700,134 | - | +2.48% | - | - |
| 01/09 | 1,224 | 1,228 | 1,222 | 1,228 | +0.49% | 180,304 | - | +1.4% | - | - |
| 01/08 | 1,224 | 1,225 | 1,222 | 1,222 | -0.73% | 273,830 | - | +0.99% | - | - |
| 01/07 | 1,234 | 1,235 | 1,231 | 1,231 | +0.16% | 698,253 | - | +1.82% | - | - |
| 01/06 | 1,229 | 1,231 | 1,228 | 1,229 | -0.16% | 522,460 | - | +1.74% | - | - |
| 01/05 | 1,227 | 1,232 | 1,226 | 1,231 | +0.57% | 772,883 | - | +1.99% | - | - |
| 2025 |
| 12/30 | 1,224 | 1,226 | 1,221 | 1,224 | -0.16% | 173,759 | - | +1.58% | - | - |
| 12/29 | 1,230 | 1,230 | 1,224 | 1,226 | -0.16% | 246,519 | - | +1.83% | - | - |
| 12/26 | 1,224 | 1,230 | 1,223 | 1,228 | +0.41% | 693,194 | - | +2.08% | - | - |
| 12/25 | 1,222 | 1,224 | 1,219 | 1,223 | +0.33% | 112,132 | - | +1.75% | - | - |
| 12/24 | 1,220 | 1,222 | 1,217 | 1,219 | +0.16% | 215,344 | - | +1.58% | - | - |
| 12/23 | 1,222 | 1,225 | 1,217 | 1,217 | -0.41% | 282,962 | - | +1.59% | - | - |
| 12/22 | 1,225 | 1,227 | 1,220 | 1,222 | +1.92% | 675,129 | - | +2.09% | - | - |
| 12/19 | 1,197 | 1,201 | 1,196 | 1,199 | +0.33% | 200,872 | - | +0.33% | - | - |
| 12/18 | 1,195 | 1,197 | 1,192 | 1,195 | -0.08% | 303,220 | - | +0.08% | - | - |
| 12/17 | 1,186 | 1,196 | 1,185 | 1,196 | +0.84% | 213,459 | - | +0.17% | - | - |
| 12/16 | 1,193 | 1,193 | 1,185 | 1,186 | -0.59% | 271,058 | - | -0.59% | - | - |
| 12/15 | 1,194 | 1,197 | 1,191 | 1,193 | -0.25% | 237,669 | - | 0% | - | - |
| 12/12 | 1,197 | 1,198 | 1,195 | 1,196 | -0.17% | 204,022 | - | +0.34% | - | - |
| 12/11 | 1,198 | 1,198 | 1,194 | 1,198 | -0.33% | 332,105 | - | +0.59% | - | - |
| 12/10 | 1,202 | 1,203 | 1,199 | 1,202 | +0.33% | 282,163 | - | +1.01% | - | - |
| 12/09 | 1,196 | 1,198 | 1,191 | 1,198 | -0.25% | 258,979 | - | +0.67% | - | - |
| 12/08 | 1,203 | 1,203 | 1,199 | 1,201 | +0.17% | 463,704 | - | +1.01% | - | - |
| 12/05 | 1,201 | 1,203 | 1,197 | 1,199 | -0.17% | 474,333 | - | +0.93% | - | - |
| 12/04 | 1,200 | 1,204 | 1,199 | 1,201 | -0.08% | 219,815 | - | +1.18% | - | - |
| 12/03 | 1,203 | 1,205 | 1,201 | 1,202 | 0% | 161,762 | - | +1.35% | - | - |
| 12/02 | 1,203 | 1,203 | 1,199 | 1,202 | +0.17% | 149,830 | - | +1.43% | - | - |
| 12/01 | 1,213 | 1,213 | 1,195 | 1,200 | -0.5% | 585,219 | - | +1.44% | - | - |
| 11/28 | 1,203 | 1,206 | 1,201 | 1,206 | +0.25% | 167,091 | - | +2.12% | - | - |
| 11/27 | 1,208 | 1,208 | 1,200 | 1,203 | +0.25% | 217,859 | - | +2.04% | - | - |
| 11/26 | 1,200 | 1,203 | 1,198 | 1,200 | +0.17% | 285,135 | - | +1.95% | - | - |
| 11/25 | 1,195 | 1,200 | 1,191 | 1,198 | +1.01% | 290,954 | - | +1.96% | - | - |
| 11/21 | 1,186 | 1,190 | 1,182 | 1,186 | -1.41% | 505,714 | - | +1.19% | - | - |
| 11/20 | 1,195 | 1,206 | 1,193 | 1,203 | +2.21% | 1,074,440 | - | +2.82% | - | - |
| 11/19 | 1,178 | 1,179 | 1,172 | 1,177 | +0.26% | 264,644 | - | +0.86% | - | - |
| 11/18 | 1,180 | 1,182 | 1,171 | 1,174 | -0.42% | 465,568 | - | +0.77% | - | - |
| 11/17 | 1,178 | 1,181 | 1,176 | 1,179 | +0.43% | 221,287 | - | +1.29% | - | - |
| 11/14 | 1,178 | 1,179 | 1,172 | 1,174 | -1.01% | 429,967 | - | +0.95% | - | - |
| 11/13 | 1,182 | 1,187 | 1,181 | 1,186 | +0.17% | 230,861 | - | +2.07% | - | - |
| 11/12 | 1,180 | 1,185 | 1,178 | 1,184 | +0.42% | 322,267 | - | +2.07% | - | - |
| 11/11 | 1,180 | 1,182 | 1,177 | 1,179 | +0.43% | 177,981 | - | +1.81% | - | - |
| 11/10 | 1,172 | 1,176 | 1,168 | 1,174 | +0.43% | 354,898 | - | +1.65% | - | - |
| 11/07 | 1,162 | 1,169 | 1,159 | 1,169 | -1.43% | 658,246 | - | +1.39% | - | - |
| 11/06 | 1,188 | 1,188 | 1,183 | 1,186 | +0.59% | 368,778 | - | +3.13% | - | - |
| 11/05 | 1,178 | 1,180 | 1,170 | 1,179 | +0.08% | 427,725 | - | +2.79% | - | - |
| 11/04 | 1,188 | 1,188 | 1,178 | 1,178 | -0.08% | 627,892 | - | +2.88% | - | - |
| 10/31 | 1,180 | 1,182 | 1,177 | 1,179 | +0.26% | 381,257 | - | +3.24% | - | - |
| 10/30 | 1,174 | 1,179 | 1,170 | 1,176 | +0.26% | 309,759 | - | +3.25% | - | - |
| 10/29 | 1,170 | 1,176 | 1,166 | 1,173 | +0.17% | 258,477 | - | +3.26% | - | - |
| 10/28 | 1,176 | 1,177 | 1,168 | 1,171 | -0.51% | 363,601 | - | +3.26% | - | - |
| 10/27 | 1,177 | 1,179 | 1,173 | 1,177 | +0.86% | 546,915 | - | +4.07% | - | - |
| 10/24 | 1,163 | 1,169 | 1,161 | 1,167 | +0.78% | 528,266 | - | +3.46% | - | - |
| 10/23 | 1,154 | 1,159 | 1,152 | 1,158 | +0.26% | 265,872 | - | +3.02% | - | - |
| 10/22 | 1,156 | 1,158 | 1,152 | 1,155 | +0.61% | 182,170 | - | +2.94% | - | - |
| 10/21 | 1,150 | 1,152 | 1,142 | 1,148 | +0.7% | 214,830 | - | +2.59% | - | - |
| 10/20 | 1,139 | 1,142 | 1,137 | 1,140 | +1.33% | 423,124 | - | +2.06% | - | - |
| 10/17 | 1,129 | 1,132 | 1,125 | 1,125 | -0.88% | 404,855 | - | +0.9% | - | - |
| 10/16 | 1,135 | 1,136 | 1,129 | 1,135 | +0.09% | 320,283 | - | +1.98% | - | - |
| 10/15 | 1,134 | 1,136 | 1,131 | 1,134 | +0.18% | 173,569 | - | +1.98% | - | - |
| 10/14 | 1,142 | 1,145 | 1,131 | 1,132 | -1.22% | 433,713 | - | +1.98% | - | - |
| 10/10 | 1,148 | 1,149 | 1,145 | 1,146 | -0.09% | 141,449 | - | +3.34% | - | - |
| 10/09 | 1,147 | 1,148 | 1,143 | 1,147 | -0.26% | 375,986 | - | +3.71% | - | - |
| 10/08 | 1,147 | 1,152 | 1,146 | 1,150 | +1.23% | 462,167 | - | +4.17% | - | - |
| 10/07 | 1,137 | 1,138 | 1,134 | 1,136 | +0.53% | 343,353 | - | +3.18% | - | - |
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
3月期 | 1,190
7/5 | 899
1/4 | 491,747
10/6 |
2024年
3月期 | 1,306
7/8 | 1,005
8/5 | 996,209
8/5 |
2025年
3月期 | 1,348
1/8 | 920
4/9 | 1,725,757
4/7 |
| 最新 | 1,231
2026/3/6 | 509,594 |
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。
