時価総額
- 2010年5月31日
- 75億7683万
- 2011年5月31日
- 59億5115万
- 2012年5月15日
- 64億4466万
- 2013年5月15日
- 89億4124万
- 2014年5月15日
- 92億6144万
- 2015年5月15日
- 116億7116万
- 2016年5月31日
- 113億2221万
- 2017年5月15日
- 119億3580万
- 2018年5月15日
- 147億8641万
- 2019年5月15日
- 158億9738万
- 2020年5月15日
- 155億7552万
- 2021年5月31日
- 148億4973万
- 2022年5月31日
- 152億6014万
- 2023年5月15日
- 163億123万
- 2024年5月15日
- 260億6109万
- 2025年2月28日
- 188億4218万
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 | 1,606 | 1,611 | 1,593 | 1,611 | +0.31% | 11,600 | 233億8849万 | -1.65% | 22.11 | 2.45 |
| 03/05 | 1,588 | 1,610 | 1,587 | 1,606 | +2.95% | 8,600 | 233億1590万 | -2.01% | 22.04 | 2.44 |
| 03/04 | 1,570 | 1,577 | 1,560 | 1,560 | -0.7% | 15,900 | 226億4808万 | -4.94% | 21.41 | 2.37 |
| 03/03 | 1,603 | 1,606 | 1,571 | 1,571 | -2% | 23,400 | 228億777万 | -4.44% | 21.56 | 2.39 |
| 03/02 | 1,619 | 1,619 | 1,603 | 1,603 | -0.8% | 16,600 | 232億7235万 | -2.67% | 22 | 2.44 |
| 02/27 | 1,614 | 1,622 | 1,608 | 1,616 | +0.5% | 17,600 | 234億6108万 | -2% | 22.18 | 2.46 |
| 02/26 | 1,628 | 1,631 | 1,602 | 1,608 | -4.91% | 49,300 | 233億4494万 | -2.55% | 22.07 | 2.45 |
| 02/25 | 1,685 | 1,691 | 1,678 | 1,691 | +0.77% | 37,400 | 245億4993万 | +2.36% | 23.21 | 2.57 |
| 02/24 | 1,682 | 1,683 | 1,673 | 1,678 | +0.36% | 22,000 | 243億6120万 | +1.7% | 23.03 | 2.55 |
| 02/20 | 1,680 | 1,687 | 1,665 | 1,672 | +0.12% | 29,100 | 242億7409万 | +1.39% | 22.95 | 2.54 |
| 02/19 | 1,665 | 1,670 | 1,665 | 1,670 | +0.54% | 11,300 | 242億4506万 | +1.33% | 22.92 | 2.54 |
| 02/18 | 1,665 | 1,667 | 1,661 | 1,661 | 0% | 12,900 | 241億1439万 | +0.85% | 22.8 | 2.53 |
| 02/17 | 1,655 | 1,664 | 1,655 | 1,661 | +0.06% | 9,100 | 241億1439万 | +0.97% | 22.8 | 2.53 |
| 02/16 | 1,656 | 1,664 | 1,656 | 1,660 | +0.24% | 12,300 | 240億9988万 | +1.03% | 22.78 | 2.52 |
| 02/13 | 1,661 | 1,664 | 1,656 | 1,656 | -0.18% | 6,200 | 240億4180万 | +0.98% | 22.73 | 2.52 |
| 02/12 | 1,660 | 1,662 | 1,655 | 1,659 | +0.24% | 12,100 | 240億8536万 | +1.34% | 22.77 | 2.52 |
| 02/10 | 1,655 | 1,659 | 1,651 | 1,655 | +0.3% | 6,200 | 240億2729万 | +1.22% | 22.71 | 2.52 |
| 02/09 | 1,648 | 1,658 | 1,640 | 1,650 | -0.48% | 13,300 | 239億5470万 | +1.1% | 22.65 | 2.51 |
| 02/06 | 1,649 | 1,658 | 1,640 | 1,658 | +0.73% | 9,800 | 240億7084万 | +1.78% | 22.76 | 2.52 |
| 02/05 | 1,635 | 1,647 | 1,635 | 1,646 | +0.67% | 6,600 | 238億9662万 | +1.23% | 22.59 | 2.5 |
| 02/04 | 1,640 | 1,640 | 1,630 | 1,635 | +0.25% | 4,700 | 237億3693万 | +0.8% | 22.44 | 2.49 |
| 02/03 | 1,630 | 1,638 | 1,626 | 1,631 | 0% | 5,000 | 236億7885万 | +0.8% | 22.39 | 2.48 |
| 02/02 | 1,625 | 1,633 | 1,625 | 1,631 | +0.37% | 5,600 | 236億7885万 | +0.99% | 22.39 | 2.48 |
| 01/30 | 1,635 | 1,635 | 1,623 | 1,625 | -0.67% | 8,200 | 235億9175万 | +0.81% | 22.3 | 2.47 |
| 01/29 | 1,649 | 1,649 | 1,634 | 1,636 | -0.37% | 6,800 | 237億5144万 | +1.68% | 22.45 | 2.49 |
| 01/28 | 1,648 | 1,649 | 1,641 | 1,642 | -0.12% | 8,500 | 238億3855万 | +2.31% | 22.54 | 2.5 |
| 01/27 | 1,650 | 1,650 | 1,634 | 1,644 | -0.36% | 6,100 | 238億6759万 | +2.62% | 22.56 | 2.5 |
| 01/26 | 1,640 | 1,650 | 1,639 | 1,650 | +0.06% | 7,000 | 239億5470万 | +3.25% | 22.65 | 2.51 |
| 01/23 | 1,645 | 1,650 | 1,633 | 1,649 | +0.24% | 9,800 | 239億4018万 | +3.45% | 22.63 | 2.51 |
| 01/22 | 1,645 | 1,650 | 1,642 | 1,645 | -0.12% | 7,600 | 238億8211万 | +3.46% | 22.58 | 2.5 |
| 01/21 | 1,645 | 1,655 | 1,645 | 1,647 | +0.12% | 7,200 | 239億1114万 | +3.85% | 22.61 | 2.5 |
| 01/20 | 1,651 | 1,651 | 1,645 | 1,645 | +0.24% | 8,600 | 238億8211万 | +3.98% | 22.58 | 2.5 |
| 01/19 | 1,655 | 1,655 | 1,641 | 1,641 | -0.55% | 8,800 | 238億2403万 | +3.99% | 22.52 | 2.5 |
| 01/16 | 1,655 | 1,660 | 1,641 | 1,650 | +0.18% | 8,900 | 239億5470万 | +4.83% | 22.65 | 2.51 |
| 01/15 | 1,650 | 1,655 | 1,640 | 1,647 | +0.06% | 18,100 | 239億1114万 | +4.97% | 22.61 | 2.5 |
| 01/14 | 1,618 | 1,646 | 1,608 | 1,646 | +2.49% | 45,900 | 238億9662万 | +5.18% | 22.59 | 2.5 |
| 01/13 | 1,613 | 1,619 | 1,596 | 1,606 | -0.25% | 19,500 | 233億1590万 | +2.95% | 22.04 | 2.44 |
| 01/09 | 1,596 | 1,610 | 1,585 | 1,610 | +0.88% | 12,800 | 233億7398万 | +3.4% | 22.1 | 2.45 |
| 01/08 | 1,590 | 1,599 | 1,577 | 1,596 | +0.44% | 9,300 | 231億7072万 | +2.7% | 21.91 | 2.43 |
| 01/07 | 1,599 | 1,599 | 1,587 | 1,589 | -0.38% | 4,800 | 230億6910万 | +2.45% | 21.81 | 2.42 |
| 01/06 | 1,590 | 1,599 | 1,574 | 1,595 | +0.13% | 11,700 | 231億5621万 | +2.97% | 21.89 | 2.43 |
| 01/05 | 1,581 | 1,599 | 1,580 | 1,593 | +0.95% | 14,900 | 231億2717万 | +3.04% | 21.86 | 2.42 |
| 2025 | ||||||||||
| 12/30 | 1,565 | 1,580 | 1,565 | 1,578 | +0.83% | 9,900 | 229億940万 | +2.27% | 21.66 | 2.4 |
| 12/29 | 1,540 | 1,574 | 1,540 | 1,565 | +1.16% | 11,500 | 227億2067万 | +1.62% | 21.48 | 2.38 |
| 12/26 | 1,544 | 1,555 | 1,540 | 1,547 | +0.19% | 15,100 | 224億5934万 | +0.59% | 21.23 | 2.35 |
| 12/25 | 1,550 | 1,553 | 1,542 | 1,544 | -0.19% | 8,600 | 224億1579万 | +0.46% | 21.19 | 2.35 |
| 12/24 | 1,547 | 1,555 | 1,547 | 1,547 | -0.26% | 6,100 | 224億5934万 | +0.78% | 21.23 | 2.35 |
| 12/23 | 1,554 | 1,559 | 1,548 | 1,551 | -0.19% | 6,500 | 225億1741万 | +1.11% | 21.29 | 2.36 |
| 12/22 | 1,561 | 1,570 | 1,551 | 1,554 | +0.06% | 5,800 | 225億6097万 | +1.44% | 21.33 | 2.36 |
| 12/19 | 1,551 | 1,553 | 1,549 | 1,553 | +0.26% | 8,800 | 225億4645万 | +1.44% | 21.31 | 2.36 |
| 12/18 | 1,550 | 1,550 | 1,549 | 1,549 | 0% | 3,100 | 224億8838万 | +1.24% | 21.26 | 2.36 |
| 12/17 | 1,548 | 1,551 | 1,547 | 1,549 | +0.13% | 1,700 | 224億8838万 | +1.31% | 21.26 | 2.36 |
| 12/16 | 1,547 | 1,550 | 1,546 | 1,547 | -0.13% | 3,400 | 224億5934万 | +1.24% | 21.23 | 2.35 |
| 12/15 | 1,542 | 1,549 | 1,541 | 1,549 | +0.06% | 2,800 | 224億8838万 | +1.44% | 21.26 | 2.36 |
| 12/12 | 1,547 | 1,548 | 1,541 | 1,548 | +0.26% | 5,400 | 224億7386万 | +1.44% | 21.25 | 2.35 |
| 12/11 | 1,545 | 1,547 | 1,544 | 1,544 | -0.06% | 4,800 | 224億1579万 | +1.31% | 21.19 | 2.35 |
| 12/10 | 1,547 | 1,548 | 1,541 | 1,545 | +0.13% | 4,100 | 224億3031万 | +1.44% | 21.21 | 2.35 |
| 12/09 | 1,534 | 1,549 | 1,534 | 1,543 | +0.26% | 7,700 | 224億127万 | +1.38% | 21.18 | 2.35 |
| 12/08 | 1,534 | 1,539 | 1,524 | 1,539 | +0.33% | 7,800 | 223億4320万 | +1.18% | 21.12 | 2.34 |
| 12/05 | 1,523 | 1,534 | 1,523 | 1,534 | +0.72% | 3,600 | 222億7061万 | +0.92% | 21.05 | 2.33 |
| 12/04 | 1,528 | 1,532 | 1,520 | 1,523 | -0.59% | 6,900 | 221億1091万 | +0.26% | 20.9 | 2.32 |
| 12/03 | 1,540 | 1,540 | 1,530 | 1,532 | -0.2% | 5,100 | 222億4157万 | +0.86% | 21.03 | 2.33 |
| 12/02 | 1,535 | 1,535 | 1,527 | 1,535 | +0.33% | 3,800 | 222億8513万 | +1.05% | 21.07 | 2.33 |
| 12/01 | 1,525 | 1,530 | 1,520 | 1,530 | +0.39% | 5,300 | 222億1254万 | +0.72% | 21 | 2.33 |
| 11/28 | 1,523 | 1,527 | 1,516 | 1,524 | +0.2% | 6,000 | 221億2543万 | +0.4% | 20.92 | 2.32 |
| 11/27 | 1,516 | 1,524 | 1,516 | 1,521 | +0.26% | 5,800 | 220億8187万 | +0.2% | 20.88 | 2.31 |
| 11/26 | 1,522 | 1,522 | 1,516 | 1,517 | +0.13% | 5,500 | 220億2380万 | -0.13% | 20.82 | 2.31 |
| 11/25 | 1,513 | 1,524 | 1,513 | 1,515 | +0.13% | 6,100 | 219億9477万 | -0.26% | 20.79 | 2.3 |
| 11/21 | 1,508 | 1,516 | 1,508 | 1,513 | -0.13% | 4,300 | 219億6573万 | -0.46% | 20.77 | 2.3 |
| 11/20 | 1,510 | 1,516 | 1,506 | 1,515 | +0.33% | 4,900 | 219億9477万 | -0.39% | 20.79 | 2.3 |
| 11/19 | 1,515 | 1,515 | 1,506 | 1,510 | +0.2% | 6,100 | 219億2218万 | -0.72% | 20.72 | 2.3 |
| 11/18 | 1,519 | 1,519 | 1,507 | 1,507 | -0.26% | 9,300 | 218億7862万 | -0.99% | 20.68 | 2.29 |
| 11/17 | 1,520 | 1,524 | 1,510 | 1,511 | -0.59% | 7,500 | 219億3669万 | -0.85% | 20.74 | 2.3 |
| 11/14 | 1,520 | 1,526 | 1,520 | 1,520 | 0% | 1,600 | 220億6736万 | -0.46% | 20.86 | 2.31 |
| 11/13 | 1,527 | 1,530 | 1,520 | 1,520 | -0.46% | 4,200 | 220億6736万 | -0.59% | 20.86 | 2.31 |
| 11/12 | 1,529 | 1,531 | 1,523 | 1,527 | -0.07% | 4,500 | 221億6898万 | -0.26% | 20.96 | 2.32 |
| 11/11 | 1,525 | 1,528 | 1,523 | 1,528 | -0.07% | 4,000 | 221億8350万 | -0.33% | 20.97 | 2.32 |
| 11/10 | 1,515 | 1,529 | 1,507 | 1,529 | +0.79% | 11,600 | 221億9802万 | -0.33% | 20.99 | 2.32 |
| 11/07 | 1,512 | 1,517 | 1,506 | 1,517 | +0.73% | 2,500 | 220億2380万 | -1.24% | 20.82 | 2.31 |
| 11/06 | 1,511 | 1,515 | 1,506 | 1,506 | -0.33% | 11,000 | 218億6410万 | -2.08% | 20.67 | 2.29 |
| 11/05 | 1,525 | 1,525 | 1,511 | 1,511 | -0.46% | 5,900 | 219億3669万 | -2.01% | 20.74 | 2.3 |
| 11/04 | 1,525 | 1,528 | 1,517 | 1,518 | -0.46% | 5,500 | 220億3832万 | -1.75% | 20.83 | 2.31 |
| 10/31 | 1,536 | 1,536 | 1,524 | 1,525 | +0.79% | 3,600 | 221億3995万 | -1.49% | 20.93 | 2.32 |
| 10/30 | 1,516 | 1,538 | 1,513 | 1,513 | -0.07% | 9,900 | 219億6573万 | -2.39% | 20.77 | 2.3 |
| 10/29 | 1,531 | 1,534 | 1,514 | 1,514 | -0.85% | 10,400 | 219億8025万 | -2.51% | 20.78 | 2.3 |
| 10/28 | 1,540 | 1,540 | 1,527 | 1,527 | +0.07% | 6,200 | 221億6898万 | -1.86% | 20.96 | 2.32 |
| 10/27 | 1,520 | 1,530 | 1,520 | 1,526 | +0.39% | 10,600 | 221億5446万 | -2.05% | 20.94 | 2.32 |
| 10/24 | 1,530 | 1,530 | 1,520 | 1,520 | -0.13% | 8,300 | 220億6736万 | -2.56% | 20.86 | 2.31 |
| 10/23 | 1,528 | 1,530 | 1,521 | 1,522 | -0.39% | 5,500 | 220億9639万 | -2.56% | 20.89 | 2.31 |
| 10/22 | 1,533 | 1,540 | 1,528 | 1,528 | -0.2% | 7,200 | 221億8350万 | -2.3% | 20.97 | 2.32 |
| 10/21 | 1,533 | 1,545 | 1,531 | 1,531 | 0% | 8,000 | 222億2705万 | -2.17% | 21.01 | 2.33 |
| 10/20 | 1,534 | 1,539 | 1,531 | 1,531 | -0.13% | 5,100 | 222億2705万 | -2.3% | 21.01 | 2.33 |
| 10/17 | 1,534 | 1,534 | 1,528 | 1,533 | -0.07% | 4,200 | 222億5609万 | -2.29% | 21.04 | 2.33 |
| 10/16 | 1,528 | 1,539 | 1,521 | 1,534 | +0.66% | 14,100 | 222億7061万 | -2.29% | 21.05 | 2.33 |
| 10/15 | 1,539 | 1,546 | 1,524 | 1,524 | -0.13% | 8,600 | 221億2543万 | -3.05% | 20.92 | 2.32 |
| 10/14 | 1,542 | 1,542 | 1,518 | 1,526 | -2.18% | 32,300 | 221億5446万 | -3.05% | 20.94 | 2.32 |
| 10/10 | 1,560 | 1,567 | 1,554 | 1,560 | -0.83% | 14,600 | 226億4808万 | -0.95% | 21.41 | 2.37 |
| 10/09 | 1,585 | 1,586 | 1,573 | 1,573 | -0.63% | 5,500 | 228億3681万 | -0.13% | 21.59 | 2.39 |
| 10/08 | 1,565 | 1,584 | 1,565 | 1,583 | +1.15% | 7,700 | 229億8199万 | +0.57% | 21.73 | 2.41 |
| 10/07 | 1,570 | 1,574 | 1,562 | 1,565 | -0.57% | 7,900 | 227億2067万 | -0.45% | 21.48 | 2.38 |
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 5月期 | 590 2,950 5/11 | 338 33,800 6/15 | 74,000 14,800 5/11 | - | - | 75億7683万 5/31 |
| 2011年 5月期 | 528 2,640 6/1 | 355 1,775 3/15 | 74,000 14,800 3/14 | 76億6392万 | 51億5282万 | 59億5115万 5/31 |
| 2012年 5月期 | 496 2,480 4/26 | 404 2,020 6/28 2,020 6/27 他3件 | 78,500 15,700 5/11 | 71億9944万 | 58億6406万 | 64億4466万 5/15 |
| 2013年 5月期 | 705 3,525 5/10 | 431 2,155 6/5 2,155 6/4 | 167,000 33,400 5/13 | 102億3307万 | 62億5596万 | 89億4124万 5/15 |
| 2014年 5月期 | 700 3,500 9/30 3,500 9/27 | 526 2,630 6/7 | 321,500 64,300 12/20 | 101億6050万 | 76億3489万 | 92億6144万 5/15 |
| 2015年 5月期 | 884 4,420 4/9 | 630 3,150 6/5 3,150 6/2 | 155,000 31,000 5/13 | 128億3391万 | 91億4634万 | 116億7116万 5/15 |
| 2016年 5月期 | 872 4,360 3/31 | 738 3,690 8/25 | 85,500 17,100 11/10 | 126億5969万 | 107億1428万 | 113億2221万 5/31 |
| 2017年 5月期 | 900 4,500 5/10 | 800 4,000 6/24 | 116,000 23,200 5/11 | 130億6620万 | 116億1440万 | 119億3580万 5/15 |
| 2018年 5月期 | 1,144 5,720 4/27 5,720 4/26 | 864 4,320 6/8 | 96,500 19,300 5/1 | 166億859万 | 125億4355万 | 147億8641万 5/15 |
| 2019年 5月期 | 1,318 5/9 | 940 12/25 | 75,500 15,100 11/12 | 191億3472万 | 136億4692万 | 158億9738万 5/15 |
| 2020年 5月期 | 1,364 11/6 | 870 3/10 | 75,000 2/28 | 198億255万 | 126億3066万 | 155億7552万 5/15 |
| 2021年 5月期 | 1,393 9/16 | 890 8/3 7/31 | 266,400 9/16 | 202億2357万 | 129億2102万 | 148億4973万 5/31 |
| 2022年 5月期 | 1,235 9/30 | 1,055 3/11 | 57,800 6/30 | 179億2973万 | 153億1649万 | 152億6014万 5/31 |
| 2023年 5月期 | 1,235 5/11 | 1,101 6/29 | 51,300 5/12 | 179億2973万 | 159億8431万 | 163億123万 5/15 |
| 2024年 5月期 | 2,176 4/10 | 1,160 6/6 6/5 | 498,300 9/29 | 315億9116万 | 168億4088万 | 260億6109万 5/15 |
| 2025年 2月期 | 1,946 6/26 | 1,371 8/5 | 330,000 6/28 | 282億5202万 | 199億417万 | 188億4218万 2/28 |
| 最新 | 1,611 2026/3/6 | 11,600 | 233億8849万 | |||
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。
