時価総額
- 2023年1月31日
- 10億1133万
- 2024年1月31日
- 10億5931万
- 2025年1月31日
- 17億1817万
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 | 938 | 949 | 938 | 949 | +1.17% | 2,500 | 17億5897万 | +0.64% | 13.53 | 1.77 |
| 03/05 | 944 | 944 | 938 | 938 | +0.32% | 700 | 17億3858万 | -1.16% | 13.37 | 1.75 |
| 03/04 | 943 | 943 | 929 | 935 | -1.16% | 2,800 | 17億3302万 | -2.4% | 13.33 | 1.74 |
| 03/03 | 945 | 952 | 941 | 946 | +0.11% | 1,800 | 17億5341万 | -2.27% | 13.49 | 1.76 |
| 03/02 | 950 | 954 | 944 | 945 | -0.32% | 2,800 | 17億5155万 | -3.37% | 13.47 | 1.76 |
| 02/27 | 935 | 948 | 935 | 948 | +2.05% | 3,600 | 17億5711万 | -4.05% | 13.52 | 1.77 |
| 02/26 | 929 | 932 | 928 | 929 | 0% | 3,800 | 17億2190万 | -6.82% | 13.25 | 1.73 |
| 02/25 | 931 | 935 | 929 | 929 | -0.21% | 2,800 | 17億2190万 | -7.75% | 13.25 | 1.73 |
| 02/24 | 931 | 938 | 930 | 931 | 0% | 3,200 | 17億2560万 | -8.46% | 13.27 | 1.74 |
| 02/20 | 933 | 933 | 931 | 931 | -0.21% | 3,600 | 17億2560万 | -9.35% | 13.27 | 1.74 |
| 02/19 | 934 | 935 | 933 | 933 | -0.11% | 1,500 | 17億2931万 | -9.94% | 13.3 | 1.74 |
| 02/18 | 932 | 942 | 930 | 934 | +0.32% | 3,200 | 17億3116万 | -10.62% | 13.32 | 1.74 |
| 02/17 | 942 | 942 | 931 | 931 | -0.75% | 2,500 | 17億2560万 | -11.67% | 13.27 | 1.74 |
| 02/16 | 927 | 938 | 927 | 938 | +1.52% | 2,300 | 17億3858万 | -11.84% | 13.37 | 1.75 |
| 02/13 | 933 | 944 | 924 | 924 | -0.65% | 4,500 | 17億1263万 | -13.97% | 13.17 | 1.72 |
| 02/12 | 921 | 935 | 921 | 930 | +0.54% | 4,800 | 17億2375万 | -14.13% | 13.26 | 1.74 |
| 02/10 | 922 | 930 | 921 | 925 | -0.96% | 8,700 | 17億1448万 | -15.29% | 13.19 | 1.73 |
| 02/09 | 953 | 955 | 931 | 934 | -1.99% | 10,500 | 17億3116万 | -15.25% | 13.32 | 1.74 |
| 02/06 | 960 | 960 | 952 | 953 | -0.31% | 6,500 | 17億6638万 | -14.38% | 13.59 | 1.78 |
| 02/05 | 960 | 962 | 956 | 956 | -0.62% | 7,700 | 17億7194万 | -15.02% | 13.63 | 1.78 |
| 02/04 | 959 | 965 | 959 | 962 | +0.31% | 4,000 | 17億8306万 | -15.17% | 13.72 | 1.79 |
| 02/03 | 957 | 975 | 957 | 959 | -0.1% | 7,600 | 17億7750万 | -16.02% | 13.67 | 1.79 |
| 02/02 | 982 | 982 | 960 | 960 | -2.44% | 9,900 | 17億7936万 | -16.45% | 13.69 | 1.79 |
| 01/30 | 956 | 984 | 954 | 984 | +1.34% | 14,600 | 18億2384万 | -14.88% | 14.03 | 1.84 |
| 01/29 | 980 | 999 | 971 | 971 | -11.73% | 48,600 | 17億9974万 | -16.44% | 13.84 | 1.81 |
| 01/28 | 1,165 | 1,165 | 1,100 | 1,100 | -6.3% | 37,000 | 20億3885万 | -5.82% | 15.68 | 2.05 |
| 01/27 | 1,170 | 1,180 | 1,170 | 1,174 | -0.59% | 11,500 | 21億7600万 | +0.43% | 16.74 | 2.19 |
| 01/26 | 1,180 | 1,181 | 1,175 | 1,181 | 0% | 9,300 | 21億8898万 | +1.29% | 16.84 | 2.2 |
| 01/23 | 1,191 | 1,193 | 1,180 | 1,181 | -1.25% | 15,000 | 21億8898万 | +1.55% | 16.84 | 2.2 |
| 01/22 | 1,188 | 1,199 | 1,188 | 1,196 | +0.67% | 7,100 | 22億1678万 | +3.28% | 17.05 | 2.23 |
| 01/21 | 1,185 | 1,188 | 1,180 | 1,188 | +0.68% | 8,800 | 22億195万 | +3.04% | 16.94 | 2.22 |
| 01/20 | 1,180 | 1,180 | 1,175 | 1,180 | +0.43% | 3,800 | 21億8713万 | +2.79% | 16.82 | 2.2 |
| 01/19 | 1,170 | 1,182 | 1,166 | 1,175 | +1.03% | 14,400 | 21億7786万 | +2.71% | 16.75 | 2.19 |
| 01/16 | 1,164 | 1,167 | 1,162 | 1,163 | +0.09% | 5,600 | 21億5562万 | +2.11% | 16.58 | 2.17 |
| 01/15 | 1,162 | 1,166 | 1,158 | 1,162 | 0% | 6,900 | 21億5376万 | +2.38% | 16.57 | 2.17 |
| 01/14 | 1,151 | 1,166 | 1,150 | 1,162 | +0.52% | 11,500 | 21億5376万 | +2.74% | 16.57 | 2.17 |
| 01/13 | 1,178 | 1,178 | 1,155 | 1,156 | -1.87% | 20,800 | 21億4264万 | +2.66% | 16.48 | 2.16 |
| 01/09 | 1,189 | 1,196 | 1,175 | 1,178 | -0.76% | 12,900 | 21億8342万 | +4.99% | 16.8 | 2.2 |
| 01/08 | 1,165 | 1,193 | 1,165 | 1,187 | +1.98% | 16,500 | 22億10万 | +6.27% | 16.92 | 2.21 |
| 01/07 | 1,154 | 1,164 | 1,150 | 1,164 | +0.95% | 8,000 | 21億5747万 | +4.68% | 16.6 | 2.17 |
| 01/06 | 1,170 | 1,170 | 1,148 | 1,153 | -0.6% | 16,400 | 21億3708万 | +4.16% | 16.44 | 2.15 |
| 01/05 | 1,210 | 1,210 | 1,135 | 1,160 | -4.37% | 32,400 | 21億5006万 | +5.26% | 16.54 | 2.16 |
| 2025 |
| 12/30 | 1,253 | 1,253 | 1,170 | 1,213 | -3.35% | 22,500 | 22億4829万 | +10.68% | 17.29 | 2.26 |
| 12/29 | 1,180 | 1,275 | 1,175 | 1,255 | +6.45% | 25,000 | 23億2614万 | +15.35% | 17.89 | 2.34 |
| 12/26 | 1,165 | 1,180 | 1,165 | 1,179 | +1.73% | 10,300 | 21億8527万 | +9.27% | 16.81 | 2.2 |
| 12/25 | 1,150 | 1,159 | 1,143 | 1,159 | +0.87% | 7,600 | 21億4820万 | +8.12% | 16.52 | 2.16 |
| 12/24 | 1,138 | 1,150 | 1,138 | 1,149 | +0.88% | 4,200 | 21億2967万 | +7.69% | 16.38 | 2.14 |
| 12/23 | 1,128 | 1,142 | 1,125 | 1,139 | +0.53% | 5,900 | 21億1113万 | +7.35% | 16.24 | 2.13 |
| 12/22 | 1,118 | 1,223 | 1,118 | 1,133 | +1.34% | 27,000 | 21億1万 | +7.29% | 16.15 | 2.11 |
| 12/19 | 1,115 | 1,120 | 1,110 | 1,118 | +0.36% | 4,400 | 20億7221万 | +6.27% | 15.94 | 2.09 |
| 12/18 | 1,109 | 1,116 | 1,096 | 1,114 | +0.63% | 7,700 | 20億6479万 | +6.3% | 15.88 | 2.08 |
| 12/17 | 1,092 | 1,107 | 1,092 | 1,107 | +1% | 4,000 | 20億5182万 | +6.03% | 15.78 | 2.07 |
| 12/16 | 1,078 | 1,114 | 1,071 | 1,096 | +2.72% | 14,100 | 20億3143万 | +5.38% | 15.63 | 2.04 |
| 12/15 | 1,072 | 1,075 | 1,062 | 1,067 | -0.47% | 4,800 | 19億7768万 | +2.89% | 15.21 | 1.99 |
| 12/12 | 1,071 | 1,072 | 1,067 | 1,072 | +0.56% | 2,000 | 19億8695万 | +3.57% | 15.28 | 2 |
| 12/11 | 1,071 | 1,071 | 1,059 | 1,066 | +0.47% | 4,600 | 19億7583万 | +3.09% | 15.2 | 1.99 |
| 12/10 | 1,062 | 1,062 | 1,059 | 1,061 | +0.47% | 1,800 | 19億6656万 | +2.81% | 15.13 | 1.98 |
| 12/09 | 1,060 | 1,060 | 1,054 | 1,056 | -0.38% | 2,300 | 19億5729万 | +2.42% | 15.06 | 1.97 |
| 12/08 | 1,061 | 1,061 | 1,055 | 1,060 | -0.09% | 2,800 | 19億6471万 | +3.01% | 15.11 | 1.98 |
| 12/05 | 1,060 | 1,063 | 1,050 | 1,061 | +0.57% | 2,800 | 19億6656万 | +3.21% | 15.13 | 1.98 |
| 12/04 | 1,050 | 1,065 | 1,050 | 1,055 | +0.48% | 2,900 | 19億5544万 | +2.83% | 15.04 | 1.97 |
| 12/03 | 1,065 | 1,065 | 1,038 | 1,050 | -1.22% | 3,800 | 19億4617万 | +2.44% | 14.97 | 1.96 |
| 12/02 | 1,063 | 1,064 | 1,053 | 1,063 | +1.33% | 4,000 | 19億7027万 | +3.81% | 15.16 | 1.98 |
| 12/01 | 1,035 | 1,063 | 1,035 | 1,049 | +1.35% | 10,400 | 19億4432万 | +2.54% | 14.96 | 1.96 |
| 11/28 | 1,033 | 1,035 | 1,030 | 1,035 | +0.19% | 2,400 | 19億1837万 | +1.27% | 14.76 | 1.93 |
| 11/27 | 1,022 | 1,033 | 1,017 | 1,033 | +1.27% | 2,400 | 19億1466万 | +1.18% | 14.73 | 1.93 |
| 11/26 | 1,014 | 1,022 | 1,014 | 1,020 | +0.59% | 3,800 | 18億9057万 | -0.1% | 14.54 | 1.9 |
| 11/25 | 1,015 | 1,019 | 1,014 | 1,014 | +0.1% | 1,100 | 18億7944万 | -0.69% | 14.46 | 1.89 |
| 11/21 | 1,014 | 1,018 | 1,013 | 1,013 | -0.1% | 700 | 18億7759万 | -0.69% | 14.44 | 1.89 |
| 11/20 | 1,021 | 1,022 | 1,010 | 1,014 | -0.69% | 2,700 | 18億7336万 | -0.59% | 14.46 | 1.89 |
| 11/19 | 1,015 | 1,021 | 1,011 | 1,021 | +0.59% | 1,500 | 18億8629万 | +0.2% | 14.56 | 1.9 |
| 11/18 | 1,015 | 1,018 | 1,013 | 1,015 | -0.1% | 800 | 18億7521万 | -0.39% | 14.47 | 1.89 |
| 11/17 | 1,022 | 1,022 | 1,016 | 1,016 | -0.59% | 1,300 | 18億7706万 | -0.29% | 14.49 | 1.9 |
| 11/14 | 1,013 | 1,026 | 1,013 | 1,022 | +0.69% | 1,100 | 18億8814万 | +0.2% | 14.57 | 1.91 |
| 11/13 | 1,011 | 1,020 | 1,011 | 1,015 | +0.2% | 1,100 | 18億7521万 | -0.49% | 14.47 | 1.89 |
| 11/12 | 1,003 | 1,020 | 1,003 | 1,013 | +0.9% | 1,000 | 18億7151万 | -0.69% | 14.44 | 1.89 |
| 11/11 | 1,009 | 1,019 | 1,002 | 1,004 | -2.14% | 5,200 | 18億5489万 | -1.57% | 14.31 | 1.87 |
| 11/10 | 1,025 | 1,029 | 1,019 | 1,026 | -0.19% | 1,600 | 18億9553万 | +0.39% | 14.63 | 1.91 |
| 11/07 | 1,029 | 1,036 | 1,028 | 1,028 | -0.19% | 700 | 18億9923万 | +0.69% | 14.66 | 1.92 |
| 11/06 | 1,024 | 1,033 | 1,024 | 1,030 | +0.59% | 800 | 19億292万 | +0.88% | 14.69 | 1.92 |
| 11/05 | 1,032 | 1,032 | 1,020 | 1,024 | -0.78% | 1,600 | 18億9184万 | +0.2% | 14.6 | 1.91 |
| 11/04 | 1,030 | 1,036 | 1,027 | 1,032 | +0.98% | 2,100 | 19億662万 | +0.98% | 14.71 | 1.93 |
| 10/31 | 1,022 | 1,029 | 1,022 | 1,022 | +0.49% | 1,900 | 18億8814万 | 0% | 14.57 | 1.9 |
| 10/30 | 1,024 | 1,028 | 1,012 | 1,017 | -0.59% | 2,600 | 18億7890万 | -0.39% | 14.5 | 1.89 |
| 10/29 | 1,040 | 1,040 | 1,006 | 1,023 | -0.68% | 5,300 | 18億8999万 | +0.29% | 14.59 | 1.9 |
| 10/28 | 1,030 | 1,033 | 1,030 | 1,030 | +0.49% | 1,500 | 19億292万 | +1.08% | 14.69 | 1.92 |
| 10/27 | 1,036 | 1,036 | 1,025 | 1,025 | -0.19% | 3,000 | 18億9368万 | +0.79% | 14.61 | 1.91 |
| 10/24 | 1,025 | 1,032 | 1,024 | 1,027 | +0.49% | 3,000 | 18億9738万 | +1.18% | 14.64 | 1.91 |
| 10/23 | 1,025 | 1,025 | 1,019 | 1,022 | 0% | 1,000 | 18億8814万 | +0.89% | 14.57 | 1.9 |
| 10/22 | 1,039 | 1,039 | 1,017 | 1,022 | -1.64% | 3,500 | 18億8814万 | +1.19% | 14.57 | 1.9 |
| 10/21 | 1,013 | 1,039 | 1,013 | 1,039 | +2.57% | 3,000 | 19億1955万 | +3.08% | 14.81 | 1.93 |
| 10/20 | 1,010 | 1,015 | 1,003 | 1,013 | +1.71% | 2,300 | 18億7151万 | +0.8% | 14.44 | 1.88 |
| 10/17 | 1,002 | 1,002 | 996 | 996 | -0.6% | 2,600 | 18億4011万 | -0.7% | 14.2 | 1.85 |
| 10/16 | 1,001 | 1,008 | 1,001 | 1,002 | +0.1% | 500 | 18億5119万 | 0% | 14.29 | 1.86 |
| 10/15 | 1,011 | 1,015 | 999 | 1,001 | -0.5% | 3,300 | 18億4934万 | 0% | 14.27 | 1.86 |
| 10/14 | 1,011 | 1,021 | 1,006 | 1,006 | -1.57% | 2,700 | 18億5858万 | +0.6% | 14.34 | 1.87 |
| 10/10 | 1,019 | 1,029 | 1,005 | 1,022 | -0.58% | 3,400 | 18億8814万 | +2.3% | 14.57 | 1.9 |
| 10/09 | 1,018 | 1,036 | 1,017 | 1,028 | +0.49% | 1,500 | 18億9923万 | +3.11% | 14.66 | 1.91 |
| 10/08 | 1,029 | 1,029 | 1,019 | 1,023 | -0.58% | 1,300 | 18億8999万 | +2.81% | 14.59 | 1.9 |
| 10/07 | 1,020 | 1,030 | 1,020 | 1,029 | +0.88% | 2,000 | 19億107万 | +3.52% | 14.67 | 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 |
|---|
2023年
1月期 | 854
4/27 | 461
12/21 | 6,924,700
4/27 | 15億816万 | 8億5077万 | 10億1133万
1/31 |
2024年
1月期 | 703
9/1 | 463
3/29 | 2,813,800
9/1 | 12億9738万 | 8億5446万 | 10億5931万
1/31 |
2025年
1月期 | 1,174
7/5 | 500
5/9 | 1,533,200
6/21 | 21億6661万 | 9億2275万 | 17億1817万
1/31 |
| 最新 | 949
2026/3/6 | 2,500 | 17億5897万 |
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。
