時価総額
- 2014年8月29日
- 18億7904万
- 2015年8月31日
- 10億9074万
- 2016年8月31日
- 13億4400万
- 2017年8月31日
- 30億8930万
- 2018年8月31日
- 43億
- 2019年8月30日
- 24億5425万
- 2020年8月31日
- 25億8180万
- 2021年8月31日
- 16億4090万
- 2022年8月31日
- 18億6552万
- 2023年8月31日
- 13億1304万
- 2024年8月30日
- 13億3869万
2024/12/20～2025/05/23
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/23 | 698 | 698 | 625 | 628 | -10.16% | 392,600 | 120億3706万 | +13.36% | - | 14.59 |
| 05/22 | 650 | 719 | 637 | 699 | +9.73% | 809,000 | 133億9794万 | +27.32% | - | 16.24 |
| 05/21 | 605 | 650 | 601 | 637 | +6.17% | 472,200 | 122億957万 | +17.74% | - | 14.8 |
| 05/20 | 585 | 605 | 560 | 600 | +3.45% | 411,500 | 115億38万 | +12.36% | - | 13.94 |
| 05/19 | 575 | 590 | 554 | 580 | +2.65% | 259,100 | 111億1703万 | +9.85% | - | 13.47 |
| 05/16 | 528 | 572 | 525 | 565 | +9.07% | 359,700 | 108億2952万 | +8.03% | - | 13.13 |
| 05/15 | 506 | 522 | 502 | 518 | +2.17% | 41,100 | 99億2866万 | -0.19% | - | 12.03 |
| 05/14 | 514 | 514 | 501 | 507 | +0.6% | 27,400 | 97億1782万 | -1.36% | - | 11.78 |
| 05/13 | 509 | 523 | 498 | 504 | +0.2% | 108,800 | 96億6031万 | -1.37% | - | 11.71 |
| 05/12 | 545 | 550 | 501 | 503 | -7.37% | 152,600 | 96億4115万 | -1.18% | - | 11.68 |
| 05/09 | 530 | 543 | 524 | 543 | +2.26% | 40,100 | 104億784万 | +6.89% | - | 12.61 |
| 05/08 | 521 | 533 | 515 | 531 | +1.72% | 37,400 | 101億7783万 | +5.15% | - | 12.34 |
| 05/07 | 526 | 533 | 520 | 522 | -0.57% | 38,900 | 100億533万 | +3.78% | - | 12.13 |
| 05/02 | 550 | 557 | 518 | 525 | -4.55% | 126,900 | 100億6283万 | +4.37% | - | 12.2 |
| 05/01 | 552 | 558 | 538 | 550 | +0.36% | 46,500 | 105億4201万 | +9.56% | - | 12.78 |
| 04/30 | 548 | 559 | 542 | 548 | -1.79% | 66,900 | 105億368万 | +9.16% | - | 12.73 |
| 04/28 | 541 | 560 | 537 | 558 | +2.95% | 100,500 | 106億9535万 | +11.38% | - | 12.96 |
| 04/25 | 556 | 560 | 540 | 542 | -2.17% | 57,800 | 103億8867万 | +8.84% | - | 12.59 |
| 04/24 | 559 | 565 | 550 | 554 | -0.89% | 52,700 | 106億1868万 | +11.69% | - | 12.87 |
| 04/23 | 560 | 583 | 549 | 559 | +2.38% | 166,300 | 107億1452万 | +13.39% | - | 12.99 |
| 04/22 | 531 | 580 | 531 | 546 | +2.25% | 150,300 | 104億6534万 | +11.43% | - | 12.68 |
| 04/21 | 546 | 560 | 532 | 534 | -1.66% | 111,900 | 102億3533万 | +9.43% | - | 12.4 |
| 04/18 | 527 | 550 | 526 | 543 | +2.26% | 183,100 | 104億784万 | +11.73% | - | 12.61 |
| 04/17 | 549 | 560 | 524 | 531 | +2.12% | 205,000 | 101億7783万 | +9.94% | - | 12.34 |
| 04/16 | 509 | 534 | 506 | 520 | +2.77% | 111,500 | 99億6699万 | +8.11% | - | 12.08 |
| 04/15 | 483 | 508 | 472 | 506 | +3.27% | 51,400 | 96億9865万 | +5.86% | - | 11.75 |
| 04/14 | 461 | 503 | 461 | 490 | +6.52% | 50,800 | 93億9197万 | +2.94% | - | 11.38 |
| 04/11 | 448 | 471 | 448 | 460 | -0.86% | 59,800 | 88億1695万 | -3.36% | - | 10.69 |
| 04/10 | 476 | 482 | 459 | 464 | +0.87% | 92,200 | 88億9362万 | -2.73% | - | 10.78 |
| 04/09 | 466 | 466 | 439 | 460 | +2.22% | 70,600 | 88億1695万 | -3.77% | - | 10.69 |
| 04/08 | 404 | 460 | 400 | 450 | +12.5% | 34,400 | 86億2528万 | -6.05% | - | 10.45 |
| 04/07 | 364 | 412 | 363 | 400 | -6.54% | 75,100 | 76億6692万 | -16.84% | - | 9.29 |
| 04/04 | 456 | 456 | 420 | 428 | -7.36% | 79,700 | 82億360万 | -11.75% | - | 9.94 |
| 04/03 | 470 | 472 | 454 | 462 | -2.33% | 56,300 | 88億5529万 | -5.52% | - | 10.73 |
| 04/02 | 479 | 483 | 464 | 473 | +1.07% | 74,600 | 90億6613万 | -4.06% | - | 10.99 |
| 04/01 | 488 | 499 | 466 | 468 | -3.7% | 62,500 | 89億7029万 | -5.45% | - | 10.87 |
| 03/31 | 520 | 520 | 486 | 486 | -7.6% | 95,800 | 93億1530万 | -2.02% | - | 11.29 |
| 03/28 | 504 | 526 | 489 | 526 | +4.57% | 66,400 | 100億8199万 | +5.84% | - | 12.22 |
| 03/27 | 531 | 537 | 493 | 503 | -5.09% | 155,800 | 96億4115万 | +2.03% | - | 11.68 |
| 03/26 | 520 | 540 | 500 | 530 | +1.92% | 146,200 | 101億5866万 | +8.38% | - | 12.31 |
| 03/25 | 493 | 530 | 491 | 520 | +5.91% | 110,500 | 99億6699万 | +7.44% | - | 12.08 |
| 03/24 | 495 | 506 | 489 | 491 | -0.81% | 85,000 | 94億1114万 | +2.29% | - | 11.41 |
| 03/21 | 480 | 512 | 480 | 495 | +3.13% | 58,400 | 89億7642万 | +4.21% | - | 11.5 |
| 03/19 | 490 | 496 | 480 | 480 | -2.04% | 28,300 | 87億441万 | +2.13% | - | 11.15 |
| 03/18 | 483 | 490 | 479 | 490 | +0.62% | 13,900 | 88億8575万 | +5.15% | - | 11.38 |
| 03/17 | 491 | 502 | 481 | 487 | +2.53% | 29,800 | 88億3135万 | +5.41% | - | 11.31 |
| 03/14 | 492 | 505 | 474 | 475 | -0.21% | 64,600 | 86億1374万 | +3.94% | - | 11.03 |
| 03/13 | 475 | 486 | 469 | 476 | 0% | 18,300 | 86億3187万 | +5.08% | - | 11.06 |
| 03/12 | 456 | 507 | 453 | 476 | +5.78% | 88,200 | 86億3187万 | +6.01% | - | 11.06 |
| 03/11 | 447 | 457 | 430 | 450 | -1.75% | 74,800 | 81億6039万 | +1.12% | - | 10.45 |
| 03/10 | 482 | 482 | 458 | 458 | -5.18% | 53,500 | 83億546万 | +3.62% | - | 10.64 |
| 03/07 | 479 | 484 | 470 | 483 | -0.82% | 39,500 | 87億5881万 | +10.02% | - | 11.22 |
| 03/06 | 493 | 504 | 486 | 487 | -1.81% | 42,100 | 88億3135万 | +11.95% | - | 11.31 |
| 03/05 | 473 | 519 | 473 | 496 | +3.12% | 149,400 | 89億9456万 | +15.08% | - | 11.52 |
| 03/04 | 500 | 534 | 477 | 481 | -2.24% | 201,000 | 87億2255万 | +12.91% | - | 11.17 |
| 03/03 | 501 | 511 | 488 | 492 | -1.99% | 84,800 | 89億2202万 | +16.59% | - | 11.43 |
| 02/28 | 529 | 544 | 481 | 502 | -6.86% | 241,300 | 91億336万 | +20.38% | - | 11.02 |
| 02/27 | 561 | 585 | 529 | 539 | -3.75% | 268,800 | 97億7433万 | +30.51% | - | 11.83 |
| 02/26 | 535 | 617 | 534 | 560 | +6.87% | 577,700 | 101億5515万 | +37.59% | - | 12.29 |
| 02/25 | 518 | 535 | 487 | 524 | +4.8% | 239,900 | 95億232万 | +31% | - | 11.5 |
| 02/21 | 487 | 520 | 478 | 500 | +1.01% | 295,900 | 90億6710万 | +26.58% | - | 10.98 |
| 02/20 | 450 | 518 | 446 | 495 | +13.01% | 596,100 | 84億6509万 | +26.92% | - | 10.24 |
| 02/19 | 419 | 454 | 414 | 438 | +7.88% | 130,400 | 74億9032万 | +13.47% | - | 9.06 |
| 02/18 | 408 | 422 | 395 | 406 | -0.49% | 86,800 | 69億4308万 | +5.45% | - | 8.4 |
| 02/17 | 398 | 408 | 390 | 408 | +1.75% | 48,600 | 69億7728万 | +5.97% | - | 8.44 |
| 02/14 | 386 | 404 | 386 | 401 | +5.25% | 71,500 | 68億5758万 | +4.16% | - | 8.29 |
| 02/13 | 378 | 386 | 371 | 381 | +1.6% | 44,700 | 65億1555万 | -1.3% | - | 7.88 |
| 02/12 | 382 | 382 | 375 | 375 | +1.08% | 8,700 | 64億1295万 | -2.6% | - | 7.76 |
| 02/10 | 383 | 388 | 371 | 371 | -3.13% | 35,500 | 63億4454万 | -3.89% | - | 7.67 |
| 02/07 | 374 | 385 | 366 | 383 | +2.41% | 40,600 | 65億4975万 | -0.78% | - | 7.92 |
| 02/06 | 378 | 378 | 369 | 374 | +1.08% | 19,300 | 63億9584万 | -3.36% | - | 7.73 |
| 02/05 | 385 | 387 | 370 | 370 | -1.86% | 34,100 | 63億2744万 | -3.9% | - | 7.65 |
| 02/04 | 390 | 394 | 377 | 377 | -1.05% | 46,000 | 64億4715万 | -1.57% | - | 7.8 |
| 02/03 | 379 | 404 | 377 | 381 | +2.42% | 97,500 | 65億1555万 | 0% | - | 7.88 |
| 01/31 | 380 | 384 | 370 | 372 | -2.11% | 40,600 | 63億6164万 | -1.59% | - | 7.69 |
| 01/30 | 384 | 384 | 371 | 380 | +0.53% | 43,600 | 64億9845万 | +1.06% | - | 7.86 |
| 01/29 | 376 | 383 | 376 | 378 | -0.53% | 11,500 | 64億6425万 | +0.8% | - | 7.82 |
| 01/28 | 376 | 381 | 375 | 380 | +1.06% | 19,800 | 64億9845万 | +1.88% | - | 7.86 |
| 01/27 | 380 | 384 | 372 | 376 | -0.27% | 31,500 | 64億3005万 | +1.08% | - | 7.78 |
| 01/24 | 383 | 388 | 377 | 377 | -0.26% | 29,800 | 64億4715万 | +1.62% | - | 7.8 |
| 01/23 | 386 | 390 | 378 | 378 | -2.83% | 34,000 | 64億6425万 | +2.44% | - | 7.82 |
| 01/22 | 389 | 396 | 384 | 389 | 0% | 32,300 | 66億5236万 | +5.71% | - | 8.04 |
| 01/21 | 404 | 416 | 381 | 389 | -2.26% | 120,000 | 63億3089万 | +5.99% | - | 7.65 |
| 01/20 | 390 | 405 | 376 | 398 | +2.05% | 142,400 | 64億7737万 | +8.74% | - | 7.82 |
| 01/17 | 392 | 392 | 370 | 390 | +1.04% | 83,500 | 63億4717万 | +7.14% | - | 7.67 |
| 01/16 | 390 | 399 | 381 | 386 | +1.31% | 141,600 | 62億8207万 | +6.63% | - | 7.59 |
| 01/15 | 417 | 417 | 375 | 381 | -8.63% | 171,600 | 62億69万 | +5.54% | - | 7.49 |
| 01/14 | 409 | 439 | 402 | 417 | +1.71% | 323,400 | 67億8659万 | +16.16% | - | 8.2 |
| 01/10 | 419 | 419 | 390 | 410 | -2.15% | 188,600 | 66億7266万 | +14.85% | - | 8.06 |
| 01/09 | 417 | 444 | 403 | 419 | +2.44% | 395,700 | 68億1914万 | +18.03% | - | 8.24 |
| 01/08 | 385 | 417 | 383 | 409 | +8.49% | 270,900 | 66億5639万 | +16.19% | - | 8.04 |
| 01/07 | 395 | 397 | 374 | 377 | -3.58% | 96,000 | 61億3559万 | +7.41% | - | 7.41 |
| 01/06 | 371 | 395 | 366 | 391 | +4.83% | 72,600 | 63億6344万 | +11.71% | - | 7.69 |
| 2024 | ||||||||||
| 12/30 | 408 | 455 | 373 | 373 | -6.75% | 317,800 | 60億7050万 | +6.57% | - | 7.33 |
| 12/27 | 362 | 409 | 349 | 400 | +19.76% | 391,800 | 65億992万 | +13.96% | - | 7.86 |
| 12/26 | 350 | 350 | 327 | 334 | +4.7% | 82,700 | 54億3578万 | -4.57% | - | 6.57 |
| 12/25 | 309 | 370 | 300 | 319 | +3.24% | 290,000 | 51億9166万 | -9.63% | - | 6.27 |
| 12/24 | 308 | 315 | 294 | 309 | +0.32% | 111,200 | 50億2891万 | -13.2% | - | 6.08 |
| 12/23 | 345 | 345 | 308 | 308 | -9.41% | 54,500 | 50億1263万 | -13.97% | - | 6.06 |
| 12/20 | 342 | 351 | 335 | 340 | -0.58% | 51,600 | 55億3343万 | -5.56% | - | 6.68 |
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 | |
| 2014年 8月期 | 2,680 5,360 11/20 | 332 663 5/21 | 9,202,400 4,601,200 11/21 | 93億2640万 | 14億1252万 | 18億7904万 8/29 |
| 2015年 8月期 | 463 925 9/11 | 230 460 8/25 | 35,400 17,700 12/25 | 19億7071万 | 9億8003万 | 10億9074万 8/31 |
| 2016年 8月期 | 350 8/30 8/29 | 192 383 2/15 | 178,400 89,200 4/4 | 14億9135万 | 8億1598万 | 13億4400万 8/31 |
| 2017年 8月期 | 928 7/10 | 287 10/6 | 903,800 11/9 | 41億4908万 | 12億2290万 | 30億8930万 8/31 |
| 2018年 8月期 | 1,635 5/25 | 603 9/8 | 2,047,200 1/11 | 75億6024万 | 27億204万 | 43億 8/31 |
| 2019年 8月期 | 1,158 10/10 | 550 12/25 | 1,336,300 10/11 | 55億1208万 | 26億1800万 | 24億5425万 8/30 |
| 2020年 8月期 | 1,419 6/30 | 211 3/17 | 3,483,900 7/2 | 67億9842万 | 10億1090万 | 25億8180万 8/31 |
| 2021年 8月期 | 636 9/2 | 310 8/6 8/2 | 8,200,400 6/1 | 30億6284万 | 15億498万 | 16億4090万 8/31 |
| 2022年 8月期 | 754 12/14 | 274 12/2 | 9,965,600 12/14 | 36億6051万 | 13億3021万 | 18億6552万 8/31 |
| 2023年 8月期 | 407 9/26 | 235 8/23 | 1,122,600 9/26 | 20億2474万 | 12億8657万 | 13億1304万 8/31 |
| 2024年 8月期 | 454 7/23 | 168 10/17 | 3,861,200 10/27 | 24億8555万 | 9億1976万 | 13億3869万 8/30 |
| 最新 | 628 2025/5/23 | 392,600 | 120億3706万 | |||