時価総額
- 2013年2月28日
- 39億6856万
- 2014年2月28日
- 14億5748万
- 2015年2月27日
- 14億3640万
- 2016年2月29日
- 8億8502万
- 2017年2月28日
- 8億4288万
- 2018年2月28日
- 12億7134万
- 2019年2月27日
- 10億9447万
- 2020年2月28日
- 9億5923万
- 2021年2月26日
- 10億5108万
- 2022年2月28日
- 10億2977万
- 2023年2月28日
- 31億3715万
- 2024年2月29日
- 29億1673万
- 2025年2月28日
- 25億7753万
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 | 852 | 880 | 852 | 880 | +3.29% | 2,500 | 32億3923万 | +0.8% | 8.81 | 0.99 |
| 03/05 | 850 | 863 | 840 | 852 | +2.04% | 6,100 | 31億3616万 | -2.29% | 8.53 | 0.96 |
| 03/04 | 861 | 861 | 835 | 835 | -3.47% | 5,300 | 30億7359万 | -4.35% | 8.36 | 0.94 |
| 03/03 | 879 | 879 | 865 | 865 | -1.48% | 3,700 | 31億8402万 | -1.14% | 8.66 | 0.97 |
| 03/02 | 872 | 878 | 871 | 878 | +0.8% | 3,200 | 32億3187万 | +0.34% | 8.79 | 0.99 |
| 02/27 | 865 | 878 | 865 | 871 | -0.46% | 3,100 | 32億610万 | -0.46% | 8.72 | 0.98 |
| 02/26 | 861 | 878 | 860 | 875 | -1.13% | 7,500 | 32億2083万 | 0% | 8.76 | 0.98 |
| 02/25 | 878 | 885 | 878 | 885 | +0.8% | 5,300 | 32億5764万 | +1.14% | 8.86 | 1 |
| 02/24 | 877 | 879 | 865 | 878 | -0.57% | 3,100 | 32億3187万 | +0.23% | 8.79 | 0.99 |
| 02/20 | 890 | 890 | 883 | 883 | -0.79% | 1,700 | 32億5027万 | +0.8% | 8.84 | 0.99 |
| 02/19 | 890 | 894 | 888 | 890 | +0.34% | 4,300 | 32億7604万 | +1.48% | 8.91 | 1 |
| 02/18 | 878 | 888 | 876 | 887 | +0.8% | 3,000 | 32億6500万 | +1.26% | 8.88 | 1 |
| 02/17 | 890 | 890 | 878 | 880 | -0.79% | 4,300 | 32億3923万 | +0.23% | 8.81 | 0.99 |
| 02/16 | 902 | 902 | 884 | 887 | +0.45% | 7,600 | 32億6500万 | +0.8% | 8.88 | 1 |
| 02/13 | 887 | 889 | 883 | 883 | -0.67% | 4,100 | 32億5027万 | +0.34% | 8.84 | 0.99 |
| 02/12 | 886 | 899 | 886 | 889 | +0.34% | 9,400 | 32億7236万 | +0.91% | 8.9 | 1 |
| 02/10 | 876 | 886 | 876 | 886 | +1.14% | 1,900 | 32億6132万 | +0.45% | 8.87 | 1 |
| 02/09 | 872 | 885 | 868 | 876 | +0.69% | 6,700 | 32億2451万 | -0.79% | 8.77 | 0.99 |
| 02/06 | 858 | 873 | 854 | 870 | +1.52% | 10,100 | 32億242万 | -1.58% | 8.71 | 0.98 |
| 02/05 | 863 | 868 | 857 | 857 | -0.7% | 4,600 | 31億5457万 | -3.27% | 8.58 | 0.96 |
| 02/04 | 856 | 863 | 855 | 863 | +0.35% | 5,400 | 31億7665万 | -2.82% | 8.64 | 0.97 |
| 02/03 | 867 | 867 | 857 | 860 | -0.46% | 2,400 | 31億6561万 | -3.37% | 8.61 | 0.97 |
| 02/02 | 861 | 869 | 861 | 864 | +0.47% | 2,200 | 31億8034万 | -3.14% | 8.65 | 0.97 |
| 01/30 | 858 | 864 | 851 | 860 | +0.12% | 4,900 | 31億6561万 | -3.7% | 8.61 | 0.97 |
| 01/29 | 870 | 870 | 853 | 859 | -1.6% | 7,500 | 31億6193万 | -4.02% | 8.6 | 0.97 |
| 01/28 | 874 | 874 | 873 | 873 | -0.57% | 500 | 32億1346万 | -2.57% | 8.74 | 0.98 |
| 01/27 | 877 | 882 | 872 | 878 | +0.23% | 3,100 | 32億3187万 | -2.01% | 8.79 | 0.99 |
| 01/26 | 876 | 882 | 871 | 876 | 0% | 2,800 | 32億2451万 | -2.23% | 8.77 | 0.99 |
| 01/23 | 875 | 891 | 873 | 876 | +0.11% | 11,100 | 32億2451万 | -2.23% | 8.77 | 0.99 |
| 01/22 | 874 | 875 | 870 | 875 | +0.11% | 3,300 | 32億2083万 | -2.34% | 8.76 | 0.98 |
| 01/21 | 876 | 878 | 860 | 874 | -0.23% | 7,000 | 32億1715万 | -2.56% | 8.75 | 0.98 |
| 01/20 | 894 | 894 | 872 | 876 | -1.79% | 11,200 | 32億2451万 | -2.34% | 8.77 | 0.99 |
| 01/19 | 895 | 895 | 880 | 892 | -0.34% | 11,900 | 32億8340万 | -0.67% | 8.93 | 1 |
| 01/16 | 906 | 907 | 895 | 895 | 0% | 9,200 | 32億9445万 | -0.22% | 8.96 | 1.01 |
| 01/15 | 879 | 902 | 873 | 895 | +2.76% | 20,800 | 32億9445万 | -0.22% | 8.96 | 1.01 |
| 01/14 | 934 | 954 | 871 | 871 | -5.94% | 54,500 | 32億610万 | -3.01% | 8.72 | 0.98 |
| 01/13 | 930 | 940 | 925 | 926 | -0.22% | 6,200 | 34億855万 | +3.12% | 9.27 | 1.04 |
| 01/09 | 913 | 928 | 908 | 928 | +1.98% | 7,500 | 34億1592万 | +3.46% | 9.29 | 1.04 |
| 01/08 | 909 | 910 | 906 | 910 | +0.33% | 3,700 | 33億4966万 | +1.45% | 9.11 | 1.02 |
| 01/07 | 909 | 912 | 902 | 907 | -0.77% | 4,600 | 33億3862万 | +0.78% | 9.08 | 1.02 |
| 01/06 | 907 | 917 | 907 | 914 | +0.77% | 3,300 | 33億6438万 | +1.56% | 9.15 | 1.03 |
| 01/05 | 900 | 909 | 900 | 907 | +0.89% | 4,800 | 33億3862万 | +0.89% | 9.08 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 902 | 904 | 899 | 899 | -0.99% | 5,000 | 33億917万 | 0% | 9 | 1.01 |
| 12/29 | 917 | 917 | 901 | 908 | -0.11% | 7,600 | 33億4230万 | +1% | 9.09 | 1.02 |
| 12/26 | 925 | 925 | 906 | 909 | -1.09% | 7,500 | 33億4598万 | +1.22% | 9.1 | 1.02 |
| 12/25 | 914 | 925 | 907 | 919 | +0.88% | 12,200 | 33億8279万 | +2.34% | 9.2 | 1.03 |
| 12/24 | 892 | 913 | 891 | 911 | +2.13% | 16,300 | 33億5334万 | +1.45% | 9.12 | 1.02 |
| 12/23 | 896 | 898 | 891 | 892 | -0.56% | 3,700 | 32億8340万 | -0.22% | 8.93 | 1 |
| 12/22 | 900 | 905 | 888 | 897 | +0.67% | 9,800 | 33億181万 | +0.56% | 8.98 | 1.01 |
| 12/19 | 877 | 891 | 877 | 891 | +1.6% | 3,400 | 32億7972万 | +0.11% | 8.92 | 1 |
| 12/18 | 882 | 883 | 874 | 877 | -0.57% | 7,100 | 32億2819万 | -1.35% | 8.78 | 0.99 |
| 12/17 | 889 | 889 | 878 | 882 | +0.92% | 2,400 | 32億4659万 | -0.68% | 8.83 | 0.99 |
| 12/16 | 883 | 884 | 874 | 874 | -0.91% | 3,200 | 32億1715万 | -1.35% | 8.75 | 0.98 |
| 12/15 | 885 | 890 | 882 | 882 | -0.34% | 6,400 | 32億4659万 | -0.45% | 8.83 | 0.99 |
| 12/12 | 886 | 890 | 883 | 885 | -0.11% | 3,300 | 32億5764万 | 0% | 8.86 | 1 |
| 12/11 | 894 | 896 | 882 | 886 | +0.34% | 8,500 | 32億6132万 | +0.11% | 8.87 | 1 |
| 12/10 | 890 | 890 | 883 | 883 | -0.34% | 5,600 | 32億5027万 | -0.11% | 8.84 | 0.99 |
| 12/09 | 894 | 894 | 882 | 886 | -1.23% | 10,600 | 32億6132万 | +0.45% | 8.87 | 1 |
| 12/08 | 900 | 900 | 888 | 897 | -0.55% | 14,200 | 33億181万 | +1.82% | 8.98 | 1.01 |
| 12/05 | 883 | 908 | 872 | 902 | +2.27% | 12,000 | 33億2021万 | +2.5% | 9.03 | 1.01 |
| 12/04 | 892 | 897 | 880 | 882 | -1.67% | 19,700 | 32億4659万 | +0.23% | 8.83 | 0.99 |
| 12/03 | 933 | 933 | 895 | 897 | -2.71% | 19,500 | 33億181万 | +1.82% | 8.98 | 1.01 |
| 12/02 | 995 | 995 | 921 | 922 | -6.4% | 23,700 | 33億9383万 | +4.54% | 9.23 | 1.04 |
| 12/01 | 926 | 985 | 926 | 985 | +7.18% | 30,200 | 36億2573万 | +11.8% | 9.86 | 1.11 |
| 11/28 | 896 | 927 | 896 | 919 | +3.03% | 14,600 | 33億8279万 | +4.55% | 9.2 | 1.03 |
| 11/27 | 887 | 915 | 863 | 892 | +0.68% | 16,100 | 32億8340万 | +1.36% | 8.93 | 1 |
| 11/26 | 891 | 897 | 882 | 886 | -1.45% | 9,100 | 32億6132万 | +0.57% | 8.87 | 1 |
| 11/25 | 910 | 940 | 898 | 899 | +0.11% | 28,800 | 33億917万 | +1.93% | 9 | 1.01 |
| 11/21 | 928 | 929 | 876 | 898 | -2.07% | 22,800 | 33億549万 | +1.7% | 8.99 | 1.01 |
| 11/20 | 911 | 969 | 884 | 917 | +2.34% | 64,600 | 33億7543万 | +3.62% | 9.18 | 1.03 |
| 11/19 | 830 | 896 | 830 | 896 | +7.95% | 21,100 | 32億9813万 | +1.47% | 8.97 | 1.01 |
| 11/18 | 835 | 836 | 820 | 830 | -1.66% | 11,500 | 30億5518万 | -6.43% | 8.31 | 0.93 |
| 11/17 | 847 | 849 | 833 | 844 | +0.48% | 14,300 | 31億672万 | -5.49% | 8.45 | 0.95 |
| 11/14 | 861 | 861 | 826 | 840 | -2.44% | 11,100 | 30億9199万 | -6.77% | 8.41 | 0.94 |
| 11/13 | 860 | 865 | 860 | 861 | +0.82% | 2,500 | 31億6929万 | -5.38% | 8.62 | 0.97 |
| 11/12 | 844 | 869 | 844 | 854 | +1.18% | 6,200 | 31億4353万 | -6.97% | 8.55 | 0.96 |
| 11/11 | 861 | 861 | 839 | 844 | -1.86% | 12,800 | 31億672万 | -8.66% | 8.45 | 0.95 |
| 11/10 | 866 | 869 | 832 | 860 | 0% | 22,100 | 31億6561万 | -7.63% | 8.61 | 0.97 |
| 11/07 | 878 | 894 | 852 | 860 | -2.05% | 12,100 | 31億6561万 | -8.32% | 8.61 | 0.97 |
| 11/06 | 856 | 879 | 852 | 878 | +1.5% | 7,900 | 32億3187万 | -7.19% | 8.79 | 0.99 |
| 11/05 | 841 | 873 | 819 | 865 | +3.1% | 15,200 | 31億8402万 | -9.23% | 8.66 | 0.97 |
| 11/04 | 856 | 858 | 824 | 839 | -1.76% | 37,500 | 30億8831万 | -12.79% | 8.4 | 0.94 |
| 10/31 | 878 | 880 | 849 | 854 | -2.73% | 15,300 | 31億4353万 | -12.14% | 8.55 | 0.96 |
| 10/30 | 889 | 893 | 874 | 878 | -2.88% | 10,500 | 32億3187万 | -10.5% | 8.79 | 0.99 |
| 10/29 | 910 | 910 | 878 | 904 | -0.33% | 19,500 | 33億2757万 | -8.59% | 9.05 | 1.02 |
| 10/28 | 917 | 919 | 907 | 907 | -1.09% | 4,900 | 33億3862万 | -8.94% | 9.08 | 1.02 |
| 10/27 | 915 | 923 | 906 | 917 | +1.21% | 11,200 | 33億7543万 | -8.57% | 9.18 | 1.03 |
| 10/24 | 928 | 928 | 906 | 906 | -2.89% | 11,000 | 33億3494万 | -10.03% | 9.07 | 1.02 |
| 10/23 | 927 | 933 | 925 | 933 | +0.11% | 2,200 | 34億3432万 | -7.81% | 9.34 | 1.05 |
| 10/22 | 929 | 938 | 918 | 932 | +0.65% | 9,300 | 34億3064万 | -8.36% | 9.33 | 1.05 |
| 10/21 | 910 | 943 | 910 | 926 | +1.87% | 23,200 | 34億855万 | -9.48% | 9.27 | 1.04 |
| 10/20 | 971 | 971 | 900 | 909 | -1.84% | 26,500 | 33億4598万 | -11.75% | 9.1 | 1.02 |
| 10/17 | 925 | 957 | 922 | 926 | -0.75% | 18,800 | 34億855万 | -10.44% | 9.27 | 1.04 |
| 10/16 | 883 | 979 | 883 | 933 | +5.9% | 59,700 | 34億3432万 | -10.2% | 9.34 | 1.05 |
| 10/15 | 1,002 | 1,020 | 869 | 881 | -10.74% | 133,900 | 32億4291万 | -15.37% | 8.82 | 0.99 |
| 10/14 | 996 | 1,007 | 987 | 987 | -1.2% | 17,200 | 36億3309万 | -5.64% | 9.88 | 1.11 |
| 10/10 | 1,026 | 1,026 | 999 | 999 | -3.85% | 8,000 | 36億7726万 | -4.49% | 10 | 1.12 |
| 10/09 | 1,053 | 1,053 | 1,021 | 1,039 | -1.52% | 10,700 | 38億2450万 | -0.57% | 10.4 | 1.17 |
| 10/08 | 1,057 | 1,057 | 1,036 | 1,055 | -0.38% | 11,000 | 38億8340万 | +1.15% | 10.56 | 1.19 |
| 10/07 | 1,015 | 1,059 | 1,014 | 1,059 | +4.85% | 8,200 | 38億9812万 | +1.83% | 10.6 | 1.19 |
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 | |
| 2013年 2月期 | 1,500 3,000 2/15 | 1,000 2,000 2/14 | 4,027,800 2,013,900 2/15 | 44億5500万 | 29億7000万 | 39億6856万 2/28 |
| 2014年 2月期 | 1,184 2,368 4/23 | 405 810 2/4 | 582,800 291,400 4/19 | 35億1648万 | 14億2236万 | 14億5748万 2/28 |
| 2015年 2月期 | 500 1,000 9/11 | 361 721 5/27 | 93,200 46,600 9/11 | 17億5600万 | 12億6607万 | 14億3640万 2/27 |
| 2016年 2月期 | 580 1,160 8/18 | 237 474 2/17 | 174,200 87,100 7/16 | 20億3696万 | 8億3234万 | 8億8502万 2/29 |
| 2017年 2月期 | 274 548 4/22 | 216 431 6/24 | 74,600 37,300 11/25 | 9億6228万 | 7億5683万 | 8億4288万 2/28 |
| 2018年 2月期 | 480 960 7/20 | 219 438 4/13 | 1,439,200 719,600 7/20 | 16億8576万 | 7億6912万 | 12億7134万 2/28 |
| 2019年 2月期 | 669 1,338 4/6 | 231 462 12/25 | 2,114,800 1,057,400 4/5 | 23億4952万 | 8億1857万 | 10億9447万 2/27 |
| 2020年 2月期 | 369 737 7/17 | 264 528 2/28 | 209,200 104,600 7/17 | 13億581万 | 9億3551万 | 9億5923万 2/28 |
| 2021年 2月期 | 512 1,024 10/22 | 184 368 3/13 | 1,312,000 656,000 10/23 | 18億1432万 | 6億5202万 | 10億5108万 2/26 |
| 2022年 2月期 | 382 764 7/16 | 270 540 12/27 | 650,800 325,400 7/16 | 13億6824万 | 9億6562万 | 10億2977万 2/28 |
| 2023年 2月期 | 1,078 2,155 2/20 | 265 529 3/9 529 3/8 | 1,154,600 577,300 1/16 | 39億335万 | 9億4595万 | 31億3715万 2/28 |
| 2024年 2月期 | 1,513 7/5 | 715 12/22 | 671,800 4/14 | 54億8099万 | 26億267万 | 29億1673万 2/29 |
| 2025年 2月期 | 939 4/15 | 607 10/25 | 115,000 12/12 | 34億1805万 | 22億2407万 | 25億7753万 2/28 |
| 最新 | 880 2026/3/6 | 2,500 | 32億3923万 | |||
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。
