時価総額
- 2024年6月28日
- 47億9768万
- 2025年6月30日
- 28億6251万
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 | 1,071 | 1,170 | 1,025 | 1,060 | -3.02% | 259,400 | 97億4497万 | +22.4% | 324.83 | 5.79 |
| 03/05 | 1,102 | 1,209 | 1,069 | 1,093 | +4.89% | 535,100 | 100億4835万 | +29.66% | 334.95 | 5.97 |
| 03/04 | 980 | 1,100 | 980 | 1,042 | -5.01% | 365,300 | 95億7949万 | +27.7% | 319.32 | 5.7 |
| 03/03 | 1,137 | 1,283 | 1,061 | 1,097 | -7.19% | 636,300 | 100億8513万 | +38.69% | 336.17 | 6 |
| 03/02 | 1,177 | 1,240 | 1,170 | 1,182 | -4.45% | 457,300 | 108億6656万 | +54.51% | 362.22 | 6.46 |
| 02/27 | 1,382 | 1,500 | 1,156 | 1,237 | -6.07% | 2,874,000 | 113億7220万 | +68.07% | 379.07 | 6.76 |
| 02/26 | 1,122 | 1,317 | 1,090 | 1,317 | +29.5% | 1,367,800 | 121億767万 | +86.81% | 403.59 | 7.2 |
| 02/25 | 880 | 1,017 | 872 | 1,017 | +17.3% | 631,100 | 93億4966万 | +51.56% | 311.66 | 5.56 |
| 02/24 | 900 | 940 | 840 | 867 | -5.25% | 837,500 | 79億7065万 | +33.59% | 265.69 | 4.74 |
| 02/20 | 880 | 1,111 | 868 | 915 | -9.5% | 1,880,700 | 84億1193万 | +44.55% | 280.4 | 5 |
| 02/19 | 1,210 | 1,210 | 1,011 | 1,011 | -22.88% | 660,700 | 92億9450万 | +64.12% | 309.82 | 5.53 |
| 02/18 | 1,499 | 1,959 | 1,250 | 1,311 | +18.21% | 7,191,500 | 120億5251万 | +119.97% | 401.75 | 7.17 |
| 02/17 | 1,109 | 1,109 | 1,109 | 1,109 | +15.64% | 41,300 | 101億9545万 | +97.33% | 339.85 | 6.06 |
| 02/16 | 959 | 959 | 959 | 959 | +18.54% | 51,000 | 88億1644万 | +79.25% | 293.88 | 5.24 |
| 02/13 | 978 | 1,038 | 767 | 809 | -8.9% | 3,272,300 | 74億3743万 | +57.39% | 247.91 | 4.42 |
| 02/12 | 888 | 888 | 888 | 888 | +20.33% | 66,400 | 81億6371万 | +78.31% | 272.12 | 4.85 |
| 02/10 | 723 | 738 | 704 | 738 | +15.67% | 482,400 | 67億8471万 | +54.07% | 226.16 | 4.03 |
| 02/09 | 558 | 638 | 556 | 638 | +18.59% | 514,000 | 58億6537万 | +37.2% | 195.51 | 3.49 |
| 02/06 | 530 | 585 | 495 | 538 | -3.41% | 1,659,800 | 49億4603万 | +17.98% | 164.87 | 2.94 |
| 02/05 | 525 | 602 | 511 | 557 | +10.3% | 3,334,400 | 51億2070万 | +23.5% | 170.69 | 3.04 |
| 02/04 | 441 | 505 | 439 | 505 | +18.82% | 1,532,000 | 46億4265万 | +14% | 154.76 | 2.76 |
| 02/03 | 420 | 432 | 411 | 425 | +1.92% | 125,700 | 39億718万 | -2.97% | 130.24 | 2.32 |
| 02/02 | 440 | 467 | 416 | 417 | -6.92% | 256,700 | 38億3363万 | -4.14% | 127.79 | 2.28 |
| 01/30 | 453 | 464 | 419 | 448 | -4.48% | 310,600 | 41億1863万 | +3.46% | 137.29 | 2.45 |
| 01/29 | 502 | 516 | 443 | 469 | -4.48% | 571,000 | 43億1169万 | +9.07% | 143.72 | 2.56 |
| 01/28 | 491 | 491 | 456 | 491 | +19.46% | 454,100 | 45億1394万 | +15.53% | 150.46 | 2.68 |
| 01/27 | 427 | 427 | 408 | 411 | -3.75% | 101,600 | 37億7847万 | -2.14% | 125.95 | 2.25 |
| 01/26 | 440 | 443 | 423 | 427 | -3.39% | 51,000 | 39億2557万 | +2.4% | 130.85 | 2.33 |
| 01/23 | 467 | 468 | 428 | 442 | -2.64% | 144,000 | 40億6347万 | +6.76% | 135.45 | 2.42 |
| 01/22 | 466 | 472 | 450 | 454 | -2.16% | 54,400 | 41億7379万 | +10.46% | 139.13 | 2.48 |
| 01/21 | 450 | 465 | 444 | 464 | +1.75% | 49,800 | 42億6572万 | +13.73% | 142.19 | 2.54 |
| 01/20 | 472 | 479 | 456 | 456 | -2.98% | 41,800 | 41億9217万 | +12.87% | 139.74 | 2.49 |
| 01/19 | 476 | 476 | 463 | 470 | -2.29% | 39,900 | 43億2088万 | +17.21% | 144.03 | 2.57 |
| 01/16 | 487 | 494 | 465 | 481 | -1.03% | 73,200 | 44億2201万 | +21.16% | 147.4 | 2.63 |
| 01/15 | 498 | 498 | 465 | 486 | -2.8% | 123,000 | 44億6797万 | +23.98% | 148.93 | 2.66 |
| 01/14 | 470 | 522 | 470 | 500 | +6.38% | 278,500 | 45億9668万 | +29.2% | 153.22 | 2.73 |
| 01/13 | 427 | 475 | 427 | 470 | +10.85% | 155,600 | 43億2088万 | +23.04% | 144.03 | 2.57 |
| 01/09 | 434 | 435 | 416 | 424 | -2.97% | 57,000 | 38億9799万 | +11.87% | 129.93 | 2.32 |
| 01/08 | 437 | 455 | 429 | 437 | +2.58% | 87,400 | 40億1750万 | +15.61% | 133.92 | 2.39 |
| 01/07 | 400 | 429 | 395 | 426 | +7.04% | 80,200 | 39億1637万 | +13% | 130.55 | 2.33 |
| 01/06 | 402 | 409 | 398 | 398 | -1% | 22,600 | 36億5896万 | +5.85% | 121.97 | 2.18 |
| 01/05 | 401 | 420 | 399 | 402 | +0.75% | 90,700 | 36億9573万 | +7.2% | 123.19 | 2.2 |
| 2025 |
| 12/30 | 415 | 418 | 382 | 399 | -2.68% | 129,100 | 36億6815万 | +6.97% | 122.27 | 2.18 |
| 12/29 | 368 | 436 | 368 | 410 | +11.72% | 374,900 | 37億6928万 | +10.51% | 125.64 | 2.24 |
| 12/26 | 361 | 371 | 360 | 367 | +0.82% | 27,900 | 33億7396万 | -0.81% | 112.47 | 2.01 |
| 12/25 | 360 | 369 | 360 | 364 | +1.11% | 31,600 | 33億4638万 | -1.62% | 111.55 | 1.99 |
| 12/24 | 365 | 369 | 359 | 360 | -0.83% | 24,300 | 33億961万 | -2.7% | 110.32 | 1.97 |
| 12/23 | 375 | 375 | 359 | 363 | -3.2% | 42,200 | 33億3719万 | -2.16% | 111.24 | 1.98 |
| 12/22 | 360 | 392 | 355 | 375 | +7.14% | 115,300 | 34億4751万 | +0.54% | 114.92 | 2.05 |
| 12/19 | 353 | 362 | 350 | 350 | -1.13% | 12,000 | 32億1768万 | -6.91% | 107.26 | 1.91 |
| 12/18 | 362 | 370 | 348 | 354 | +2.31% | 26,400 | 32億5445万 | -7.09% | 108.48 | 1.94 |
| 12/17 | 356 | 359 | 342 | 346 | -2.81% | 29,700 | 31億8090万 | -9.66% | 106.03 | 1.89 |
| 12/16 | 367 | 367 | 355 | 356 | -1.93% | 11,700 | 32億7284万 | -7.53% | 109.09 | 1.95 |
| 12/15 | 363 | 370 | 353 | 363 | -1.63% | 20,400 | 33億3719万 | -6.44% | 111.24 | 1.98 |
| 12/12 | 373 | 375 | 364 | 369 | +0.27% | 13,400 | 33億9235万 | -5.14% | 113.08 | 2.02 |
| 12/11 | 372 | 375 | 364 | 368 | -2.13% | 22,100 | 33億8316万 | -5.88% | 112.77 | 2.01 |
| 12/10 | 390 | 397 | 374 | 376 | 0% | 68,000 | 34億5670万 | -4.33% | 115.22 | 2.06 |
| 12/09 | 383 | 395 | 370 | 376 | +4.74% | 159,600 | 34億5670万 | -4.81% | 115.22 | 2.06 |
| 12/08 | 365 | 411 | 352 | 359 | +0.56% | 182,100 | 33億42万 | -9.57% | 110.01 | 1.96 |
| 12/05 | 382 | 386 | 351 | 357 | -8.46% | 150,600 | 32億8203万 | -11.19% | 109.4 | 1.95 |
| 12/04 | 397 | 398 | 389 | 390 | -1.76% | 16,100 | 35億8541万 | -3.94% | 119.51 | 2.13 |
| 12/03 | 400 | 410 | 395 | 397 | -0.75% | 35,500 | 36億4976万 | -3.41% | 121.66 | 2.17 |
| 12/02 | 401 | 406 | 386 | 400 | +1.52% | 34,700 | 36億7734万 | -3.15% | 122.58 | 2.19 |
| 12/01 | 393 | 404 | 381 | 394 | -0.51% | 54,100 | 36億2218万 | -5.06% | 120.74 | 2.15 |
| 11/28 | 371 | 402 | 371 | 396 | +5.88% | 84,800 | 36億4057万 | -4.35% | 121.35 | 2.16 |
| 11/27 | 360 | 377 | 360 | 374 | +3.89% | 45,000 | 34億3832万 | -9.66% | 114.61 | 2.04 |
| 11/26 | 355 | 366 | 355 | 360 | +0.84% | 26,100 | 33億961万 | -13.04% | 110.32 | 1.97 |
| 11/25 | 373 | 373 | 356 | 357 | -3.25% | 52,000 | 32億7537万 | -13.77% | 109.4 | 1.95 |
| 11/21 | 369 | 380 | 368 | 369 | -2.64% | 53,000 | 33億8546万 | -11.08% | 113.08 | 2.01 |
| 11/20 | 384 | 400 | 375 | 379 | +1.61% | 83,700 | 34億7721万 | -8.89% | 116.14 | 2.07 |
| 11/19 | 383 | 392 | 366 | 373 | -1.32% | 79,000 | 34億2216万 | -10.55% | 114.3 | 2.03 |
| 11/18 | 404 | 404 | 378 | 378 | -6.44% | 119,800 | 34億6804万 | -10% | 115.84 | 2.06 |
| 11/17 | 415 | 429 | 393 | 404 | -11.21% | 205,000 | 37億658万 | -4.27% | 123.8 | 2.2 |
| 11/14 | 449 | 475 | 439 | 455 | -2.15% | 191,000 | 41億7449万 | +7.31% | 139.43 | 2.48 |
| 11/13 | 454 | 488 | 430 | 465 | +13.69% | 1,103,600 | 42億6624万 | +10.45% | 142.5 | 2.54 |
| 11/12 | 412 | 417 | 407 | 409 | -0.73% | 37,100 | 37億5245万 | -2.39% | 125.34 | 2.23 |
| 11/11 | 425 | 425 | 409 | 412 | -1.2% | 50,200 | 37億7998万 | -2.14% | 126.26 | 2.25 |
| 11/10 | 405 | 420 | 404 | 417 | +3.47% | 55,500 | 38億2585万 | -0.95% | 127.79 | 2.27 |
| 11/07 | 420 | 422 | 402 | 403 | -3.13% | 103,500 | 36億9740万 | -3.82% | 123.5 | 2.2 |
| 11/06 | 415 | 445 | 415 | 416 | +0.24% | 154,300 | 38億1668万 | +0.48% | 127.48 | 2.27 |
| 11/05 | 407 | 482 | 406 | 415 | 0% | 479,100 | 38億750万 | +1.47% | 127.18 | 2.26 |
| 11/04 | 439 | 449 | 410 | 415 | -5.03% | 192,200 | 38億750万 | +2.72% | 127.18 | 2.26 |
| 10/31 | 453 | 460 | 427 | 437 | -6.82% | 275,200 | 40億935万 | +9.25% | 133.92 | 2.38 |
| 10/30 | 474 | 536 | 455 | 469 | +0.64% | 938,900 | 43億294万 | +18.73% | 143.72 | 2.56 |
| 10/29 | 572 | 622 | 453 | 466 | -10.73% | 3,257,000 | 42億7541万 | +19.49% | 142.8 | 2.54 |
| 10/28 | 447 | 522 | 438 | 522 | +18.1% | 690,800 | 47億8920万 | +36.65% | 159.96 | 2.85 |
| 10/27 | 466 | 507 | 422 | 442 | -2.43% | 877,600 | 40億5522万 | +18.82% | 135.45 | 2.41 |
| 10/24 | 375 | 453 | 375 | 453 | +21.45% | 576,900 | 41億5614万 | +24.11% | 138.82 | 2.47 |
| 10/23 | 372 | 385 | 371 | 373 | -1.06% | 39,600 | 34億2216万 | +4.19% | 114.3 | 2.03 |
| 10/22 | 375 | 382 | 370 | 377 | +1.07% | 38,000 | 34億5886万 | +6.5% | 115.53 | 2.06 |
| 10/21 | 384 | 389 | 371 | 373 | -0.8% | 47,200 | 34億2216万 | +6.88% | 114.3 | 2.03 |
| 10/20 | 381 | 390 | 372 | 376 | +1.62% | 71,900 | 34億4969万 | +8.99% | 115.22 | 2.05 |
| 10/17 | 381 | 389 | 370 | 370 | -5.85% | 95,300 | 33億9464万 | +8.5% | 113.38 | 2.02 |
| 10/16 | 414 | 415 | 373 | 393 | -6.87% | 242,600 | 36億566万 | +16.62% | 120.43 | 2.14 |
| 10/15 | 434 | 473 | 405 | 422 | -5.8% | 338,300 | 38億7172万 | +27.11% | 129.32 | 2.3 |
| 10/14 | 402 | 489 | 400 | 448 | +7.18% | 626,100 | 41億1027万 | +37.42% | 137.29 | 2.44 |
| 10/10 | 444 | 521 | 411 | 418 | -7.52% | 1,773,400 | 38億3503万 | +31.45% | 128.09 | 2.28 |
| 10/09 | 404 | 452 | 384 | 452 | +21.51% | 862,500 | 41億4697万 | +44.41% | 138.51 | 2.47 |
| 10/08 | 391 | 400 | 368 | 372 | -12.06% | 364,500 | 34億1299万 | +21.57% | 114 | 2.03 |
| 10/07 | 477 | 477 | 408 | 423 | -5.79% | 215,500 | 38億8090万 | +40.07% | 129.63 | 2.31 |
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 |
|---|
2024年
6月期 | 980
7/26 | 503
6/21 | 12,537,200
7/27 | 86億2213万 | 46億541万 | 47億9768万
6/28 |
2025年
6月期 | 639
7/8 | 200
4/7 | 2,121,700
1/10 | 58億5061万 | 18億3494万 | 28億6251万
6/30 |
| 最新 | 1,060
2026/3/6 | 259,400 | 97億4497万 |
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。
