時価総額
- 2018年12月28日
- 18億5235万
- 2019年12月30日
- 33億1701万
- 2020年12月30日
- 49億9329万
- 2021年12月30日
- 31億7954万
- 2022年12月30日
- 26億4562万
- 2023年12月29日
- 64億3284万
- 2024年12月30日
- 103億2551万
- 2025年12月30日
- 138億7750万
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 | 1,189 | 1,190 | 1,176 | 1,189 | +1.62% | 22,800 | 206億2296万 | +15.77% | 14.08 | 3.43 |
| 03/05 | 1,140 | 1,182 | 1,140 | 1,170 | +3.27% | 16,800 | 202億9341万 | +15.73% | 13.86 | 3.38 |
| 03/04 | 1,139 | 1,166 | 1,111 | 1,133 | -2.75% | 47,100 | 196億5165万 | +13.64% | 13.42 | 3.27 |
| 03/03 | 1,206 | 1,210 | 1,131 | 1,165 | -3.4% | 92,300 | 202億669万 | +18.39% | 13.8 | 3.36 |
| 03/02 | 1,218 | 1,218 | 1,195 | 1,206 | -0.9% | 33,000 | 209億1782万 | +24.33% | 14.28 | 3.48 |
| 02/27 | 1,222 | 1,231 | 1,217 | 1,217 | -0.98% | 24,100 | 211億862万 | +27.43% | 14.41 | 3.51 |
| 02/26 | 1,212 | 1,233 | 1,212 | 1,229 | +1.82% | 31,500 | 213億1675万 | +30.88% | 14.55 | 3.55 |
| 02/25 | 1,212 | 1,220 | 1,206 | 1,207 | +0.5% | 30,900 | 209億3517万 | +30.77% | 14.29 | 3.49 |
| 02/24 | 1,241 | 1,241 | 1,183 | 1,201 | -2.36% | 72,100 | 208億3110万 | +32.27% | 14.22 | 3.47 |
| 02/20 | 1,231 | 1,235 | 1,220 | 1,230 | +0.33% | 35,300 | 213億3410万 | +37.74% | 14.57 | 3.55 |
| 02/19 | 1,247 | 1,247 | 1,222 | 1,226 | -0.41% | 40,900 | 212億6472万 | +39.79% | 14.52 | 3.54 |
| 02/18 | 1,250 | 1,260 | 1,226 | 1,231 | -1.44% | 91,600 | 213億5144万 | +42.97% | 14.58 | 3.56 |
| 02/17 | 1,259 | 1,274 | 1,206 | 1,249 | +22.57% | 309,600 | 216億6365万 | +47.81% | 14.79 | 3.61 |
| 02/16 | 1,019 | 1,019 | 1,019 | 1,019 | +17.26% | 13,600 | 176億7435万 | +22.92% | 12.07 | 2.94 |
| 02/13 | 855 | 905 | 854 | 869 | +3.45% | 35,300 | 150億7263万 | +5.85% | 10.29 | 2.51 |
| 02/12 | 832 | 855 | 816 | 840 | +0.96% | 13,800 | 145億6963万 | +2.44% | 9.95 | 2.43 |
| 02/10 | 805 | 850 | 805 | 832 | +2.97% | 15,800 | 144億3087万 | +1.46% | 9.85 | 2.4 |
| 02/09 | 805 | 819 | 805 | 808 | +0.75% | 2,100 | 140億1459万 | -1.46% | 9.57 | 2.33 |
| 02/06 | 800 | 803 | 792 | 802 | +0.38% | 2,000 | 139億1052万 | -2.31% | 9.5 | 2.32 |
| 02/05 | 793 | 807 | 790 | 799 | +0.5% | 3,200 | 138億5849万 | -2.92% | 9.46 | 2.31 |
| 02/04 | 821 | 821 | 793 | 795 | -3.05% | 3,700 | 137億8911万 | -3.64% | 9.42 | 2.3 |
| 02/03 | 810 | 820 | 783 | 820 | +1.74% | 6,600 | 142億2273万 | -0.97% | 9.71 | 2.37 |
| 02/02 | 842 | 842 | 805 | 806 | -2.54% | 4,700 | 139億7990万 | -2.89% | 9.55 | 2.33 |
| 01/30 | 798 | 827 | 798 | 827 | +2.35% | 12,000 | 143億4414万 | -0.6% | 9.79 | 2.39 |
| 01/29 | 803 | 820 | 803 | 808 | +1.89% | 2,800 | 140億1459万 | -3% | 9.57 | 2.33 |
| 01/28 | 796 | 797 | 785 | 793 | -1.73% | 6,200 | 137億5442万 | -5.14% | 9.39 | 2.29 |
| 01/27 | 808 | 814 | 795 | 807 | -0.25% | 8,200 | 139億9725万 | -3.93% | 9.56 | 2.33 |
| 01/26 | 810 | 815 | 805 | 809 | -1.58% | 11,000 | 140億3194万 | -3.8% | 9.58 | 2.34 |
| 01/23 | 825 | 837 | 820 | 822 | -0.36% | 5,700 | 142億5742万 | -2.38% | 9.73 | 2.37 |
| 01/22 | 828 | 828 | 820 | 825 | -0.36% | 3,100 | 143億946万 | -2.25% | 9.77 | 2.38 |
| 01/21 | 828 | 828 | 818 | 828 | +0.12% | 3,200 | 143億6149万 | -1.9% | 9.81 | 2.39 |
| 01/20 | 838 | 839 | 827 | 827 | -0.6% | 1,100 | 143億4414万 | -2.01% | 9.79 | 2.39 |
| 01/19 | 826 | 832 | 822 | 832 | +0.6% | 2,700 | 144億3087万 | -1.65% | 9.85 | 2.4 |
| 01/16 | 838 | 838 | 822 | 827 | -0.84% | 10,500 | 143億4414万 | -2.48% | 9.79 | 2.39 |
| 01/15 | 825 | 834 | 825 | 834 | +0.85% | 1,700 | 144億6556万 | -1.88% | 9.88 | 2.41 |
| 01/14 | 838 | 839 | 827 | 827 | -0.48% | 6,500 | 143億4414万 | -2.93% | 9.79 | 2.39 |
| 01/13 | 842 | 846 | 830 | 831 | -0.12% | 5,800 | 144億1352万 | -2.69% | 9.84 | 2.4 |
| 01/09 | 845 | 850 | 830 | 832 | -0.48% | 8,300 | 144億3087万 | -2.8% | 9.85 | 2.4 |
| 01/08 | 839 | 839 | 836 | 836 | -0.71% | 600 | 145億25万 | -2.68% | 9.9 | 2.41 |
| 01/07 | 835 | 842 | 830 | 842 | +0.6% | 6,000 | 146億432万 | -2.21% | 9.97 | 2.43 |
| 01/06 | 804 | 847 | 804 | 837 | +2.2% | 9,800 | 145億1759万 | -3.01% | 9.91 | 2.42 |
| 01/05 | 851 | 852 | 811 | 819 | -2.15% | 15,400 | 142億539万 | -5.54% | 9.7 | 2.37 |
| 2025 | ||||||||||
| 12/30 | 856 | 856 | 833 | 837 | -2.22% | 21,600 | 145億1759万 | -3.79% | 8.4 | 2.42 |
| 12/29 | 872 | 880 | 856 | 856 | -0.12% | 4,700 | 148億4714万 | -1.95% | 8.59 | 2.47 |
| 12/26 | 860 | 866 | 857 | 857 | -0.35% | 3,300 | 148億6449万 | -2.17% | 8.6 | 2.48 |
| 12/25 | 863 | 868 | 860 | 860 | -0.35% | 6,900 | 149億1652万 | -2.27% | 8.63 | 2.48 |
| 12/24 | 870 | 870 | 862 | 863 | +0.12% | 5,500 | 149億6856万 | -2.27% | 8.66 | 2.49 |
| 12/23 | 865 | 883 | 861 | 862 | +0.12% | 9,700 | 149億5121万 | -2.49% | 8.65 | 2.49 |
| 12/22 | 899 | 899 | 858 | 861 | -2.71% | 9,400 | 148億3055万 | -2.93% | 8.58 | 2.47 |
| 12/19 | 894 | 894 | 876 | 885 | -1.01% | 15,600 | 152億4394万 | -0.78% | 8.82 | 2.54 |
| 12/18 | 843 | 979 | 843 | 894 | +7.19% | 63,200 | 153億9897万 | -0.45% | 8.91 | 2.56 |
| 12/17 | 830 | 847 | 820 | 834 | +0.24% | 47,300 | 143億6548万 | -7.64% | 8.31 | 2.39 |
| 12/16 | 851 | 851 | 825 | 832 | -2.12% | 33,600 | 143億3103万 | -8.87% | 8.29 | 2.39 |
| 12/15 | 828 | 850 | 824 | 850 | +1.43% | 6,100 | 146億4108万 | -8.5% | 8.47 | 2.44 |
| 12/12 | 841 | 850 | 820 | 838 | +0.72% | 36,900 | 144億3438万 | -10.95% | 8.35 | 2.4 |
| 12/11 | 866 | 870 | 823 | 832 | -3.93% | 19,300 | 143億3103万 | -12.97% | 8.29 | 2.39 |
| 12/10 | 877 | 888 | 865 | 866 | -1.25% | 6,400 | 149億1667万 | -10.81% | 8.63 | 2.48 |
| 12/09 | 900 | 900 | 876 | 877 | -1.24% | 6,500 | 151億614万 | -11.05% | 8.74 | 2.51 |
| 12/08 | 879 | 895 | 879 | 888 | -0.67% | 3,900 | 152億9562万 | -11.02% | 8.85 | 2.55 |
| 12/05 | 862 | 895 | 853 | 894 | +3.71% | 41,900 | 153億9897万 | -11.49% | 8.91 | 2.56 |
| 12/04 | 870 | 872 | 850 | 862 | -1.49% | 61,200 | 148億4777万 | -15.49% | 8.59 | 2.47 |
| 12/03 | 902 | 916 | 872 | 875 | -3.53% | 14,400 | 150億7170万 | -15.3% | 8.72 | 2.51 |
| 12/02 | 900 | 915 | 889 | 907 | +1.68% | 39,000 | 156億2289万 | -12.96% | 9.04 | 2.6 |
| 12/01 | 901 | 902 | 892 | 892 | -1.33% | 31,600 | 153億6452万 | -15.13% | 8.89 | 2.56 |
| 11/28 | 920 | 920 | 898 | 904 | -1.53% | 8,400 | 155億7121万 | -14.72% | 9.01 | 2.59 |
| 11/27 | 910 | 918 | 895 | 918 | +2.11% | 22,800 | 158億1236万 | -14.21% | 9.15 | 2.63 |
| 11/26 | 909 | 914 | 899 | 899 | -1.1% | 5,900 | 154億8509万 | -16.6% | 8.96 | 2.58 |
| 11/25 | 927 | 930 | 893 | 909 | -2.15% | 16,500 | 156億5734万 | -16.53% | 9.06 | 2.61 |
| 11/21 | 934 | 960 | 926 | 929 | -3.63% | 13,700 | 160億183万 | -15.47% | 9.26 | 2.66 |
| 11/20 | 935 | 972 | 935 | 964 | +3.43% | 14,600 | 166億470万 | -13.15% | 9.61 | 2.76 |
| 11/19 | 894 | 934 | 893 | 932 | +3.79% | 16,600 | 160億5351万 | -16.71% | 9.29 | 2.67 |
| 11/18 | 936 | 936 | 889 | 898 | -4.06% | 35,500 | 154億6787万 | -20.25% | 8.95 | 2.57 |
| 11/17 | 986 | 986 | 912 | 936 | -4.2% | 36,700 | 161億2241万 | -17.24% | 9.33 | 2.68 |
| 11/14 | 1,030 | 1,030 | 971 | 977 | -5.33% | 59,800 | 168億2862万 | -13.77% | 9.73 | 2.8 |
| 11/13 | 1,027 | 1,048 | 1,015 | 1,032 | +1.18% | 28,100 | 177億7599万 | -8.99% | 10.28 | 2.96 |
| 11/12 | 1,074 | 1,087 | 1,002 | 1,020 | -7.61% | 47,100 | 175億6929万 | -10.05% | 10.16 | 2.92 |
| 11/11 | 1,181 | 1,190 | 1,044 | 1,104 | -8.76% | 115,800 | 190億1617万 | -2.56% | 11 | 3.17 |
| 11/10 | 1,180 | 1,242 | 1,180 | 1,210 | +3.51% | 43,400 | 208億4200万 | +7.36% | 12.06 | 3.47 |
| 11/07 | 1,208 | 1,208 | 1,150 | 1,169 | -3.39% | 12,700 | 201億3579万 | +4.75% | 11.65 | 3.35 |
| 11/06 | 1,205 | 1,225 | 1,189 | 1,210 | +0.17% | 21,000 | 208億4200万 | +9.3% | 12.06 | 3.47 |
| 11/05 | 1,230 | 1,230 | 1,187 | 1,208 | -1.79% | 27,700 | 208億755万 | +9.92% | 12.04 | 3.46 |
| 11/04 | 1,189 | 1,251 | 1,165 | 1,230 | +4.86% | 29,000 | 211億8650万 | +12.64% | 12.26 | 3.53 |
| 10/31 | 1,187 | 1,187 | 1,160 | 1,173 | -1.18% | 5,800 | 202億469万 | +8.11% | 11.69 | 3.36 |
| 10/30 | 1,186 | 1,192 | 1,163 | 1,187 | +2.33% | 8,200 | 204億4583万 | +9.91% | 11.83 | 3.4 |
| 10/29 | 1,192 | 1,195 | 1,142 | 1,160 | -0.85% | 11,300 | 199億8076万 | +8.11% | 11.56 | 3.33 |
| 10/28 | 1,122 | 1,178 | 1,122 | 1,170 | +4.46% | 4,700 | 201億5301万 | +9.86% | 11.66 | 3.35 |
| 10/27 | 1,132 | 1,147 | 1,113 | 1,120 | -0.18% | 10,000 | 192億9177万 | +6.06% | 11.16 | 3.21 |
| 10/24 | 1,126 | 1,132 | 1,100 | 1,122 | -0.27% | 6,600 | 193億2622万 | +7.06% | 11.18 | 3.22 |
| 10/23 | 1,133 | 1,133 | 1,099 | 1,125 | -1.49% | 14,400 | 193億7790万 | +8.07% | 11.21 | 3.23 |
| 10/22 | 1,117 | 1,146 | 1,116 | 1,142 | +1.69% | 9,400 | 196億7072万 | +10.44% | 11.38 | 3.27 |
| 10/21 | 1,168 | 1,168 | 1,114 | 1,123 | -3.85% | 15,500 | 193億4345万 | +9.45% | 11.19 | 3.22 |
| 10/20 | 1,158 | 1,181 | 1,100 | 1,168 | +0.78% | 37,200 | 201億1856万 | +14.96% | 11.64 | 3.35 |
| 10/17 | 1,209 | 1,210 | 1,125 | 1,159 | -4.14% | 27,300 | 199億6354万 | +15.21% | 11.55 | 3.32 |
| 10/16 | 1,215 | 1,219 | 1,138 | 1,209 | +2.03% | 35,200 | 208億2478万 | +21.51% | 12.05 | 3.47 |
| 10/15 | 1,101 | 1,185 | 1,101 | 1,185 | +5.71% | 33,500 | 204億1138万 | +20.55% | 11.81 | 3.4 |
| 10/14 | 1,001 | 1,267 | 1,001 | 1,121 | +11.76% | 91,200 | 193億900万 | +15.45% | 11.17 | 3.21 |
| 10/10 | 1,021 | 1,025 | 1,000 | 1,003 | +0.3% | 5,700 | 172億7647万 | +4.26% | 9.99 | 2.88 |
| 10/09 | 998 | 1,020 | 998 | 1,000 | -0.79% | 2,500 | 172億2480万 | +4.38% | 9.96 | 2.87 |
| 10/08 | 1,025 | 1,029 | 1,000 | 1,008 | -0.59% | 9,300 | 173億6259万 | +5.44% | 10.04 | 2.89 |
| 10/07 | 997 | 1,030 | 994 | 1,014 | +1.71% | 16,800 | 174億6594万 | +6.4% | 10.1 | 2.91 |
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 | |
| 2018年 12月期 | 164 1,963 12/17 | 107 1,288 12/26 | 10,593,600 882,800 12/17 | 26億5005万 | 17億3880万 | 18億5235万 12/28 |
| 2019年 12月期 | 233 2,798 12/25 | 107 1,288 1/4 | 1,290,000 107,500 12/25 | 39億2643万 | 18億745万 | 33億1701万 12/30 |
| 2020年 12月期 | 513 2,050 10/6 | 163 1,957 3/16 | 1,074,000 89,500 2/21 | 86億6719万 | 27億4625万 | 49億9329万 12/30 |
| 2021年 12月期 | 330 1,321 5/17 | 183 730 12/29 | 861,600 215,400 12/6 | 55億9813万 | 31億147万 | 31億7954万 12/30 |
| 2022年 12月期 | 234 934 4/20 | 134 537 2/18 | 843,200 210,800 9/29 | 39億6819万 | 22億8149万 | 26億4562万 12/30 |
| 2023年 12月期 | 521 2,085 7/20 | 154 619 1/16 617 1/13 | 5,075,600 1,268,900 2/17 | 88億7209万 | 26億2988万 | 64億3284万 12/29 |
| 2024年 12月期 | 1,273 5,090 4/1 | 379 1,517 1/5 | 826,400 206,600 2/28 | 216億9714万 | 64億6651万 | 103億2551万 12/30 |
| 2025年 12月期 | 1,267 10/14 | 592 2,368 4/7 | 164,400 41,100 2/17 | 218億2382万 | 101億9424万 | 138億7750万 12/30 |
| 最新 | 1,189 2026/3/6 | 22,800 | 206億2296万 | |||
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。
