時価総額
- 2010年2月26日
- 8億1648万
- 2011年2月28日
- 6億2208万
- 2012年2月23日
- 6億912万
- 2013年2月25日
- 7億1280万
- 2014年2月28日
- 9億1091万
- 2015年2月27日
- 12億3031万
- 2016年2月29日
- 13億6502万
- 2017年2月28日
- 14億1317万
- 2018年2月28日
- 13億7291万
- 2019年2月28日
- 14億5223万
- 2020年2月28日
- 12億6139万
- 2021年2月26日
- 13億3089万
- 2022年2月25日
- 13億2055万
- 2023年2月28日
- 57億2338万
- 2024年2月29日
- 25億208万
- 2025年2月28日
- 29億4022万
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 | 2,050 | 2,055 | 2,045 | 2,048 | 0% | 1,700 | 33億1979万 | -0.73% | 92.71 | 1.88 |
| 03/05 | 2,050 | 2,050 | 2,048 | 2,048 | +0.29% | 1,000 | 33億1979万 | -0.73% | 92.71 | 1.88 |
| 03/04 | 2,069 | 2,069 | 2,041 | 2,042 | -1.54% | 2,400 | 33億1006万 | -1.02% | 92.44 | 1.88 |
| 03/03 | 2,086 | 2,089 | 2,074 | 2,074 | +0.05% | 1,600 | 33億6193万 | +0.58% | 93.89 | 1.91 |
| 03/02 | 2,080 | 2,080 | 2,073 | 2,073 | +0.05% | 2,100 | 33億6031万 | +0.58% | 93.84 | 1.9 |
| 02/27 | 2,065 | 2,072 | 2,050 | 2,072 | +0.53% | 2,300 | 33億5869万 | +0.58% | 93.8 | 1.9 |
| 02/26 | 2,070 | 2,088 | 2,061 | 2,061 | +0.49% | 1,700 | 33億4086万 | +0.1% | 93.3 | 1.89 |
| 02/25 | 2,069 | 2,070 | 2,050 | 2,051 | +0.54% | 2,800 | 33億2465万 | -0.34% | 92.85 | 1.88 |
| 02/24 | 2,050 | 2,050 | 2,020 | 2,040 | -0.73% | 4,900 | 33億682万 | -0.78% | 92.35 | 1.87 |
| 02/20 | 2,070 | 2,070 | 2,046 | 2,055 | -0.58% | 5,100 | 33億3114万 | 0% | 93.03 | 1.89 |
| 02/19 | 2,079 | 2,080 | 2,065 | 2,067 | -0.63% | 1,800 | 33億5059万 | +0.63% | 93.57 | 1.9 |
| 02/18 | 2,085 | 2,093 | 2,079 | 2,080 | -0.67% | 1,900 | 33億7166万 | +1.41% | 94.16 | 1.91 |
| 02/17 | 2,100 | 2,100 | 2,045 | 2,094 | -0.29% | 2,000 | 33億9435万 | +2.25% | 94.79 | 1.92 |
| 02/16 | 2,099 | 2,110 | 2,050 | 2,100 | +0.82% | 3,700 | 34億408万 | +2.59% | 95.07 | 1.93 |
| 02/13 | 2,085 | 2,085 | 2,080 | 2,083 | +0.24% | 1,400 | 33億7652万 | +1.86% | 94.3 | 1.91 |
| 02/12 | 2,080 | 2,080 | 2,059 | 2,078 | +0.48% | 1,600 | 33億6842万 | +1.61% | 94.07 | 1.91 |
| 02/10 | 2,074 | 2,078 | 2,067 | 2,068 | +0.49% | 1,300 | 33億5221万 | +1.12% | 93.62 | 1.9 |
| 02/09 | 2,070 | 2,072 | 2,058 | 2,058 | +0.05% | 600 | 33億3600万 | +0.64% | 93.16 | 1.89 |
| 02/06 | 2,060 | 2,067 | 2,054 | 2,057 | -0.15% | 1,200 | 33億3438万 | +0.69% | 93.12 | 1.89 |
| 02/05 | 2,061 | 2,061 | 2,060 | 2,060 | -0.34% | 400 | 33億3924万 | +0.93% | 93.25 | 1.89 |
| 02/04 | 2,067 | 2,072 | 2,067 | 2,067 | 0% | 1,400 | 33億5059万 | +1.37% | 93.57 | 1.9 |
| 02/03 | 2,059 | 2,067 | 2,056 | 2,067 | +0.63% | 1,000 | 33億5059万 | +1.52% | 93.57 | 1.9 |
| 02/02 | 2,059 | 2,059 | 2,040 | 2,054 | +0.98% | 1,600 | 33億2951万 | +1.08% | 92.98 | 1.89 |
| 01/30 | 2,032 | 2,043 | 2,032 | 2,034 | -0.49% | 800 | 32億9709万 | +0.25% | 92.08 | 1.87 |
| 01/29 | 2,025 | 2,044 | 2,025 | 2,044 | -0.05% | 1,000 | 33億1330万 | +0.79% | 92.53 | 1.88 |
| 01/28 | 2,039 | 2,045 | 2,039 | 2,045 | +0.29% | 500 | 33億1493万 | +0.99% | 92.58 | 1.88 |
| 01/27 | 2,039 | 2,039 | 2,033 | 2,039 | -0.05% | 1,400 | 33億520万 | +0.84% | 92.3 | 1.87 |
| 01/26 | 2,045 | 2,046 | 2,036 | 2,040 | -0.34% | 1,900 | 33億682万 | +1.04% | 92.35 | 1.87 |
| 01/23 | 2,044 | 2,047 | 2,044 | 2,047 | +0.24% | 1,300 | 33億1817万 | +1.54% | 92.67 | 1.88 |
| 01/22 | 2,032 | 2,047 | 2,031 | 2,042 | -0.1% | 1,400 | 33億1006万 | +1.49% | 92.44 | 1.88 |
| 01/21 | 2,030 | 2,044 | 2,030 | 2,044 | +0.79% | 1,200 | 33億1330万 | +1.79% | 92.53 | 1.88 |
| 01/20 | 2,019 | 2,028 | 2,016 | 2,028 | +0.9% | 1,000 | 32億8737万 | +1.2% | 91.81 | 1.86 |
| 01/19 | 2,008 | 2,010 | 2,003 | 2,010 | 0% | 1,100 | 32億5819万 | +0.45% | 90.99 | 1.85 |
| 01/16 | 2,025 | 2,025 | 2,003 | 2,010 | -0.74% | 1,300 | 32億5819万 | +0.6% | 90.99 | 1.85 |
| 01/15 | 2,006 | 2,032 | 2,006 | 2,025 | +0.95% | 900 | 32億8251万 | +1.45% | 91.67 | 1.86 |
| 01/14 | 2,006 | 2,007 | 1,995 | 2,006 | +0.1% | 3,300 | 32億5171万 | +0.7% | 90.81 | 1.84 |
| 01/13 | 2,005 | 2,013 | 2,003 | 2,004 | -2.39% | 7,400 | 32億4846万 | +0.7% | 90.72 | 1.84 |
| 01/09 | 2,051 | 2,070 | 2,051 | 2,053 | -0.82% | 3,900 | 33億2789万 | +3.27% | 92.94 | 1.89 |
| 01/08 | 2,072 | 2,075 | 2,036 | 2,070 | +0.19% | 2,300 | 33億5545万 | +4.39% | 93.71 | 1.9 |
| 01/07 | 2,075 | 2,078 | 2,055 | 2,066 | -0.43% | 1,400 | 33億4897万 | +4.4% | 93.53 | 1.9 |
| 01/06 | 2,077 | 2,080 | 2,053 | 2,075 | -0.1% | 2,300 | 33億6356万 | +5.12% | 93.93 | 1.91 |
| 01/05 | 2,041 | 2,077 | 2,041 | 2,077 | +2.67% | 3,700 | 33億6680万 | +5.49% | 94.02 | 1.91 |
| 2025 | ||||||||||
| 12/30 | 2,004 | 2,023 | 2,004 | 2,023 | +0.95% | 2,400 | 32億7926万 | +3% | 91.58 | 1.86 |
| 12/29 | 1,987 | 2,004 | 1,983 | 2,004 | +0.65% | 1,900 | 32億4846万 | +2.24% | 90.72 | 1.84 |
| 12/26 | 1,993 | 1,997 | 1,972 | 1,991 | -0.1% | 3,100 | 32億2739万 | +1.74% | 90.13 | 1.83 |
| 12/25 | 1,992 | 2,009 | 1,981 | 1,993 | +0.96% | 3,900 | 32億3063万 | +1.94% | 90.22 | 1.83 |
| 12/24 | 1,996 | 1,996 | 1,974 | 1,974 | -0.75% | 2,100 | 31億9984万 | +1.13% | 89.36 | 1.81 |
| 12/23 | 1,971 | 1,989 | 1,971 | 1,989 | -0.15% | 3,600 | 32億2415万 | +2% | 90.04 | 1.83 |
| 12/22 | 1,980 | 2,001 | 1,980 | 1,992 | +0.66% | 5,800 | 32億2901万 | +2.26% | 90.18 | 1.83 |
| 12/19 | 1,975 | 1,990 | 1,967 | 1,979 | +0.61% | 1,900 | 32億794万 | +1.7% | 89.59 | 1.82 |
| 12/18 | 1,965 | 1,986 | 1,957 | 1,967 | +0.36% | 3,200 | 31億8849万 | +1.13% | 89.04 | 1.81 |
| 12/17 | 1,952 | 1,960 | 1,952 | 1,960 | +0.05% | 1,900 | 31億7714万 | +0.82% | 88.73 | 1.8 |
| 12/16 | 1,953 | 1,959 | 1,946 | 1,959 | +0.05% | 1,300 | 31億7552万 | +0.77% | 88.68 | 1.8 |
| 12/15 | 1,945 | 1,960 | 1,945 | 1,958 | +0.77% | 1,300 | 31億7390万 | +0.77% | 88.64 | 1.8 |
| 12/12 | 1,945 | 1,947 | 1,943 | 1,943 | -0.21% | 800 | 31億4958万 | +0.05% | 87.96 | 1.78 |
| 12/11 | 1,946 | 1,950 | 1,944 | 1,947 | +0.05% | 1,700 | 31億5607万 | +0.26% | 88.14 | 1.79 |
| 12/10 | 1,944 | 1,947 | 1,944 | 1,946 | +0.1% | 1,800 | 31億5445万 | +0.21% | 88.09 | 1.79 |
| 12/09 | 1,948 | 1,948 | 1,940 | 1,944 | -0.21% | 1,500 | 31億5121万 | +0.15% | 88 | 1.79 |
| 12/08 | 1,947 | 1,948 | 1,939 | 1,948 | +0.26% | 2,000 | 31億5769万 | +0.36% | 88.18 | 1.79 |
| 12/05 | 1,947 | 1,947 | 1,942 | 1,943 | -0.1% | 1,000 | 31億4958万 | +0.1% | 87.96 | 1.78 |
| 12/04 | 1,947 | 1,948 | 1,945 | 1,945 | -0.15% | 1,200 | 31億5283万 | +0.21% | 88.05 | 1.79 |
| 12/03 | 1,948 | 1,948 | 1,939 | 1,948 | +0.15% | 600 | 31億5769万 | +0.31% | 88.18 | 1.79 |
| 12/02 | 1,950 | 1,950 | 1,940 | 1,945 | -0.26% | 1,200 | 31億5283万 | +0.1% | 88.05 | 1.79 |
| 12/01 | 1,953 | 1,953 | 1,940 | 1,950 | -0.2% | 3,600 | 31億6093万 | +0.31% | 88.27 | 1.79 |
| 11/28 | 1,950 | 1,954 | 1,941 | 1,954 | +0.21% | 1,200 | 31億6742万 | +0.46% | 88.46 | 1.8 |
| 11/27 | 1,951 | 1,951 | 1,940 | 1,950 | +0.52% | 1,300 | 31億6093万 | +0.31% | 88.27 | 1.79 |
| 11/26 | 1,929 | 1,940 | 1,929 | 1,940 | +0.47% | 600 | 31億4472万 | -0.15% | 87.82 | 1.78 |
| 11/25 | 1,925 | 1,931 | 1,925 | 1,931 | +0.36% | 1,100 | 31億3013万 | -0.62% | 87.41 | 1.77 |
| 11/21 | 1,925 | 1,940 | 1,924 | 1,924 | -1.08% | 1,400 | 31億1879万 | -1.03% | 87.1 | 1.77 |
| 11/20 | 1,927 | 1,949 | 1,927 | 1,945 | +1.14% | 700 | 31億5283万 | 0% | 88.05 | 1.79 |
| 11/19 | 1,927 | 1,935 | 1,923 | 1,923 | 0% | 2,600 | 31億1716万 | -1.23% | 87.05 | 1.77 |
| 11/18 | 1,941 | 1,948 | 1,923 | 1,923 | -0.98% | 5,600 | 31億1716万 | -1.54% | 87.05 | 1.77 |
| 11/17 | 1,948 | 1,950 | 1,940 | 1,942 | -0.31% | 3,700 | 31億4796万 | -0.92% | 87.91 | 1.78 |
| 11/14 | 1,948 | 1,948 | 1,946 | 1,948 | +0.36% | 300 | 31億5769万 | -0.92% | 88.18 | 1.79 |
| 11/13 | 1,941 | 1,950 | 1,940 | 1,941 | 0% | 1,500 | 31億4634万 | -1.57% | 87.87 | 1.78 |
| 11/12 | 1,950 | 1,950 | 1,940 | 1,941 | -0.46% | 600 | 31億4634万 | -1.82% | 87.87 | 1.78 |
| 11/11 | 1,947 | 1,950 | 1,946 | 1,950 | +0.52% | 5,600 | 31億6093万 | -1.66% | 88.27 | 1.79 |
| 11/10 | 1,940 | 1,948 | 1,935 | 1,940 | -0.31% | 1,000 | 31億4472万 | -2.41% | 87.82 | 1.78 |
| 11/07 | 1,946 | 1,946 | 1,946 | 1,946 | -0.1% | 300 | 31億5445万 | -2.36% | 88.09 | 1.79 |
| 11/06 | 1,936 | 1,950 | 1,936 | 1,948 | +0.36% | 1,200 | 31億5769万 | -2.45% | 88.18 | 1.79 |
| 11/05 | 1,923 | 1,941 | 1,923 | 1,941 | +0.94% | 1,200 | 31億4634万 | -3.1% | 87.87 | 1.78 |
| 11/04 | 1,935 | 1,940 | 1,923 | 1,923 | -0.62% | 3,400 | 31億1716万 | -4.19% | 87.05 | 1.77 |
| 10/31 | 1,950 | 1,950 | 1,935 | 1,935 | -0.51% | 1,600 | 31億3662万 | -3.83% | 87.6 | 1.78 |
| 10/30 | 1,950 | 1,950 | 1,945 | 1,945 | -0.26% | 1,600 | 31億5283万 | -3.57% | 88.05 | 1.79 |
| 10/29 | 1,977 | 1,977 | 1,950 | 1,950 | -0.56% | 2,100 | 31億6093万 | -3.51% | 88.27 | 1.79 |
| 10/28 | 1,971 | 1,971 | 1,961 | 1,961 | -0.51% | 1,800 | 31億7876万 | -3.16% | 88.77 | 1.8 |
| 10/27 | 1,973 | 1,973 | 1,967 | 1,971 | 0% | 1,400 | 31億9497万 | -2.86% | 89.23 | 1.81 |
| 10/24 | 1,995 | 1,995 | 1,945 | 1,971 | +0.05% | 6,200 | 31億9497万 | -3% | 89.23 | 1.81 |
| 10/23 | 1,935 | 1,970 | 1,931 | 1,970 | +1.49% | 4,100 | 31億9335万 | -3.24% | 89.18 | 1.81 |
| 10/22 | 1,945 | 1,957 | 1,933 | 1,941 | +0.36% | 2,200 | 31億4634万 | -4.85% | 87.87 | 1.78 |
| 10/21 | 1,934 | 1,949 | 1,934 | 1,934 | -0.05% | 3,200 | 31億3500万 | -5.43% | 87.55 | 1.78 |
| 10/20 | 1,942 | 1,987 | 1,930 | 1,935 | -0.57% | 7,800 | 31億3662万 | -5.56% | 87.6 | 1.78 |
| 10/17 | 1,950 | 1,950 | 1,936 | 1,946 | -0.41% | 4,700 | 31億5445万 | -5.26% | 88.09 | 1.79 |
| 10/16 | 1,991 | 1,991 | 1,950 | 1,954 | -2.06% | 8,500 | 31億6742万 | -5.1% | 88.46 | 1.8 |
| 10/15 | 2,058 | 2,058 | 1,992 | 1,995 | -3.72% | 16,700 | 32億3388万 | -3.3% | 90.31 | 1.83 |
| 10/14 | 2,083 | 2,087 | 2,056 | 2,072 | -1.19% | 5,000 | 33億5869万 | +0.29% | 93.8 | 1.9 |
| 10/10 | 2,090 | 2,097 | 2,074 | 2,097 | -0.19% | 3,600 | 33億9922万 | +1.4% | 94.93 | 1.93 |
| 10/09 | 2,099 | 2,113 | 2,097 | 2,101 | +0.86% | 4,100 | 34億570万 | +1.55% | 95.11 | 1.93 |
| 10/08 | 2,076 | 2,096 | 2,076 | 2,083 | +0.34% | 1,200 | 33億7652万 | +0.58% | 94.3 | 1.91 |
| 10/07 | 2,107 | 2,107 | 2,076 | 2,076 | -0.76% | 2,700 | 33億6518万 | +0.05% | 93.98 | 1.91 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 2月期 | 733 220 7/10 220 7/1 他3件 | 540 162 11/17 | 6,000 20,000 12/3 | - | - | 8億1648万 2/26 |
| 2011年 2月期 | 650 195 3/3 | 477 143 2/18 143 12/17 | 5,100 17,000 12/17 | 8億4240万 | 6億1776万 | 6億2208万 2/28 |
| 2012年 2月期 | 540 162 7/8 162 7/7 | 447 134 12/8 | 1,800 6,000 12/8 | 6億9984万 | 5億7888万 | 6億912万 2/23 |
| 2013年 2月期 | 617 185 1/22 | 350 105 11/28 | 21,900 73,000 1/17 | 7億9920万 | 4億5360万 | 7億1280万 2/25 |
| 2014年 2月期 | 1,617 485 7/16 | 477 143 3/7 | 95,100 317,000 7/16 | 20億9520万 | 6億1776万 | 9億1091万 2/28 |
| 2015年 2月期 | 1,250 375 7/11 | 730 219 3/3 | 39,900 133,000 7/11 | 16億2030万 | 9億4625万 | 12億3031万 2/27 |
| 2016年 2月期 | 1,363 409 5/28 | 783 235 9/9 235 9/8 | 39,900 133,000 5/27 | 17億6721万 | 10億1539万 | 13億6502万 2/29 |
| 2017年 2月期 | 1,283 385 4/14 | 900 270 9/5 | 16,200 54,000 7/4 | 16億6351万 | 11億6661万 | 14億1317万 2/28 |
| 2018年 2月期 | 1,267 380 7/14 | 967 290 4/17 | 24,600 8,200 8/29 | 16億4190万 | 12億5303万 | 13億7291万 2/28 |
| 2019年 2月期 | 1,497 4,490 7/23 | 934 2,802 12/25 | 41,400 13,800 7/20 | 19億4004万 | 12億1069万 | 14億5223万 2/28 |
| 2020年 2月期 | 1,298 3,895 5/28 | 983 2,950 9/9 2,950 9/6 | 18,300 6,100 4/15 | 16億8295万 | 12億7463万 | 12億6139万 2/28 |
| 2021年 2月期 | 1,183 3,550 5/29 | 920 2,760 3/13 | 19,200 6,400 8/28 | 15億3388万 | 11億9254万 | 13億3089万 2/26 |
| 2022年 2月期 | 1,142 3,425 8/27 3,425 8/26 他2件 | 1,035 3,105 8/30 | 27,600 9,200 8/30 | 14億7987万 | 13億4161万 | 13億2055万 2/25 |
| 2023年 2月期 | 4,140 2/27 | 1,058 3,175 3/2 | 99,300 33,100 6/23 | 67億780万 | 13億7185万 | 57億2338万 2/28 |
| 2024年 2月期 | 4,685 3/23 | 1,503 12/27 | 83,300 8/24 | 75億9083万 | 24億3635万 | 25億208万 2/29 |
| 2025年 2月期 | 2,845 6/28 | 1,648 3/12 | 172,500 5/7 | 46億1172万 | 26億7139万 | 29億4022万 2/28 |
| 最新 | 2,048 2026/3/6 | 1,700 | 33億1979万 | |||
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。
