時価総額
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 | 136,000 | 137,200 | 135,000 | 135,000 | -1.53% | 6,762 | - | -2.68% | - | - |
| 03/05 | 136,100 | 137,600 | 136,100 | 137,100 | +1.56% | 5,119 | - | -1.36% | - | - |
| 03/04 | 135,300 | 136,300 | 134,200 | 135,000 | -1.03% | 7,074 | - | -2.88% | - | - |
| 03/03 | 137,300 | 137,300 | 136,000 | 136,400 | -1.3% | 6,504 | - | -1.95% | - | - |
| 03/02 | 137,400 | 138,500 | 136,800 | 138,200 | +0.22% | 6,632 | - | -0.72% | - | - |
| 02/27 | 141,500 | 142,100 | 137,900 | 137,900 | -3.09% | 10,023 | - | -0.93% | - | - |
| 02/26 | 141,400 | 142,900 | 140,700 | 142,300 | -0.7% | 7,277 | - | +2.25% | - | - |
| 02/25 | 141,600 | 143,300 | 141,400 | 143,300 | +1.2% | 9,871 | - | +3.07% | - | - |
| 02/24 | 141,500 | 142,400 | 140,900 | 141,600 | +0.78% | 7,614 | - | +1.95% | - | - |
| 02/20 | 140,500 | 141,200 | 139,400 | 140,500 | +0.43% | 4,678 | - | +1.18% | - | - |
| 02/19 | 139,600 | 140,100 | 138,700 | 139,900 | -0.14% | 3,587 | - | +0.78% | - | - |
| 02/18 | 138,100 | 140,100 | 137,600 | 140,100 | +1.82% | 5,440 | - | +0.96% | - | - |
| 02/17 | 138,800 | 138,800 | 137,000 | 137,600 | -0.79% | 2,895 | - | -0.8% | - | - |
| 02/16 | 137,700 | 138,700 | 136,700 | 138,700 | +1.46% | 4,721 | - | +0.01% | - | - |
| 02/13 | 139,300 | 139,600 | 136,700 | 136,700 | -2.43% | 6,822 | - | -1.39% | - | - |
| 02/12 | 138,500 | 140,100 | 138,100 | 140,100 | +0.43% | 4,706 | - | +1.05% | - | - |
| 02/10 | 139,800 | 139,800 | 138,600 | 139,500 | +0.94% | 4,676 | - | +0.73% | - | - |
| 02/09 | 138,000 | 139,000 | 137,400 | 138,200 | +0.66% | 5,821 | - | -0.09% | - | - |
| 02/06 | 138,800 | 139,400 | 136,700 | 137,300 | -0.58% | 6,764 | - | -0.63% | - | - |
| 02/05 | 139,700 | 140,200 | 137,600 | 138,100 | -0.79% | 6,800 | - | +0.01% | - | - |
| 02/04 | 137,600 | 139,500 | 136,700 | 139,200 | +0.72% | 6,063 | - | +0.9% | - | - |
| 02/03 | 138,200 | 138,800 | 137,000 | 138,200 | +0.66% | 4,584 | - | +0.27% | - | - |
| 02/02 | 138,700 | 139,700 | 137,300 | 137,300 | -0.72% | 6,339 | - | -0.3% | - | - |
| 01/30 | 141,100 | 141,100 | 138,300 | 138,300 | -2.33% | 8,331 | - | +0.5% | - | - |
| 01/29 | 138,700 | 141,600 | 136,200 | 141,600 | -0.07% | 11,048 | - | +3.03% | - | - |
| 01/28 | 137,800 | 141,700 | 137,200 | 141,700 | +3.05% | 5,028 | - | +3.32% | - | - |
| 01/27 | 138,000 | 138,000 | 136,300 | 137,500 | -0.07% | 5,005 | - | +0.51% | - | - |
| 01/26 | 138,100 | 138,200 | 137,000 | 137,600 | -0.65% | 3,503 | - | +0.73% | - | - |
| 01/23 | 138,900 | 139,100 | 138,100 | 138,500 | +0.36% | 3,934 | - | +1.54% | - | - |
| 01/22 | 137,600 | 139,400 | 137,400 | 138,000 | +0.51% | 4,784 | - | +1.38% | - | - |
| 01/21 | 138,900 | 139,300 | 136,800 | 137,300 | -1.15% | 5,278 | - | +1.06% | - | - |
| 01/20 | 140,000 | 140,500 | 138,900 | 138,900 | -0.64% | 5,110 | - | +2.47% | - | - |
| 01/19 | 141,000 | 141,400 | 139,400 | 139,800 | -0.78% | 4,903 | - | +3.42% | - | - |
| 01/16 | 138,900 | 140,900 | 138,800 | 140,900 | +0.93% | 7,637 | - | +4.55% | - | - |
| 01/15 | 138,500 | 139,600 | 138,200 | 139,600 | +0.72% | 3,422 | - | +3.96% | - | - |
| 01/14 | 138,100 | 138,900 | 137,900 | 138,600 | +0.07% | 4,790 | - | +3.55% | - | - |
| 01/13 | 137,800 | 138,500 | 136,200 | 138,500 | +1.17% | 5,343 | - | +3.76% | - | - |
| 01/09 | 137,600 | 137,800 | 136,300 | 136,900 | -0.29% | 3,196 | - | +2.8% | - | - |
| 01/08 | 137,100 | 137,700 | 136,300 | 137,300 | +0.15% | 4,575 | - | +3.27% | - | - |
| 01/07 | 136,200 | 137,100 | 135,600 | 137,100 | +0.66% | 3,807 | - | +3.33% | - | - |
| 01/06 | 135,700 | 136,200 | 134,300 | 136,200 | +0.59% | 3,969 | - | +2.78% | - | - |
| 01/05 | 136,500 | 136,500 | 134,000 | 135,400 | +0.74% | 5,125 | - | +2.21% | - | - |
| 2025 | ||||||||||
| 12/30 | 135,900 | 136,700 | 134,400 | 134,400 | -0.52% | 4,222 | - | +1.49% | - | - |
| 12/29 | 136,000 | 136,000 | 134,300 | 135,100 | +0.07% | 2,830 | - | +2.06% | - | - |
| 12/26 | 135,900 | 136,000 | 133,800 | 135,000 | -0.66% | 4,180 | - | +2.09% | - | - |
| 12/25 | 135,900 | 136,400 | 135,300 | 135,900 | +0.37% | 2,751 | - | +2.87% | - | - |
| 12/24 | 134,900 | 135,500 | 134,400 | 135,400 | +0.45% | 2,955 | - | +2.64% | - | - |
| 12/23 | 134,600 | 135,100 | 134,000 | 134,800 | +0.75% | 3,696 | - | +2.29% | - | - |
| 12/22 | 134,500 | 135,100 | 133,500 | 133,800 | -0.45% | 3,865 | - | +1.58% | - | - |
| 12/19 | 133,200 | 134,400 | 133,200 | 134,400 | +1.05% | 4,478 | - | +2.06% | - | - |
| 12/18 | 133,200 | 133,900 | 132,900 | 133,000 | +0.23% | 3,346 | - | +1.05% | - | - |
| 12/17 | 132,100 | 133,000 | 132,100 | 132,700 | +0.15% | 4,884 | - | +0.84% | - | - |
| 12/16 | 132,000 | 133,400 | 131,900 | 132,500 | +0.61% | 3,880 | - | +0.68% | - | - |
| 12/15 | 130,700 | 132,200 | 130,500 | 131,700 | +0.38% | 2,693 | - | +0.11% | - | - |
| 12/12 | 129,400 | 131,700 | 129,400 | 131,200 | +1.23% | 8,834 | - | -0.25% | - | - |
| 12/11 | 129,900 | 131,000 | 129,100 | 129,600 | +0.08% | 4,842 | - | -1.48% | - | - |
| 12/10 | 130,400 | 130,600 | 129,400 | 129,500 | -0.23% | 3,471 | - | -1.62% | - | - |
| 12/09 | 128,600 | 130,100 | 127,900 | 129,800 | +0.78% | 3,604 | - | -1.45% | - | - |
| 12/08 | 129,300 | 129,700 | 128,100 | 128,800 | +0.08% | 2,824 | - | -2.2% | - | - |
| 12/05 | 129,000 | 129,700 | 128,500 | 128,700 | -0.54% | 3,760 | - | -2.31% | - | - |
| 12/04 | 130,600 | 130,800 | 129,100 | 129,400 | -0.92% | 3,841 | - | -1.79% | - | - |
| 12/03 | 130,500 | 131,000 | 130,100 | 130,600 | -0.61% | 3,886 | - | -0.95% | - | - |
| 12/02 | 130,300 | 131,400 | 129,200 | 131,400 | +0.61% | 4,798 | - | -0.41% | - | - |
| 12/01 | 132,700 | 132,700 | 130,600 | 130,600 | -1.73% | 7,018 | - | -1.05% | - | - |
| 11/28 | 134,800 | 135,300 | 132,600 | 132,900 | -1.77% | 4,485 | - | +0.62% | - | - |
| 11/27 | 133,300 | 135,900 | 133,100 | 135,300 | +0.89% | 5,105 | - | +2.45% | - | - |
| 11/26 | 133,400 | 134,400 | 132,800 | 134,100 | +0.83% | 4,520 | - | +1.64% | - | - |
| 11/25 | 132,600 | 133,300 | 131,300 | 133,000 | +0.91% | 4,772 | - | +0.86% | - | - |
| 11/21 | 131,800 | 132,100 | 131,000 | 131,800 | -0.08% | 4,963 | - | -0.02% | - | - |
| 11/20 | 132,800 | 133,000 | 130,900 | 131,900 | +0.76% | 4,194 | - | +0.08% | - | - |
| 11/19 | 132,100 | 132,100 | 130,500 | 130,900 | -0.91% | 2,913 | - | -0.61% | - | - |
| 11/18 | 133,500 | 134,000 | 131,700 | 132,100 | -0.97% | 3,365 | - | +0.35% | - | - |
| 11/17 | 133,100 | 133,400 | 132,000 | 133,400 | +0.38% | 3,439 | - | +1.41% | - | - |
| 11/14 | 132,800 | 133,700 | 132,100 | 132,900 | +0.23% | 2,651 | - | +1.15% | - | - |
| 11/13 | 132,500 | 132,600 | 131,700 | 132,600 | +0.08% | 2,650 | - | +1.01% | - | - |
| 11/12 | 133,100 | 133,700 | 132,400 | 132,500 | -0.3% | 2,885 | - | +0.98% | - | - |
| 11/11 | 132,000 | 132,900 | 131,300 | 132,900 | +1.3% | 3,260 | - | +1.3% | - | - |
| 11/10 | 131,900 | 132,200 | 130,900 | 131,200 | 0% | 4,507 | - | +0.11% | - | - |
| 11/07 | 131,200 | 131,800 | 130,800 | 131,200 | -0.23% | 4,476 | - | +0.17% | - | - |
| 11/06 | 131,900 | 131,900 | 130,700 | 131,500 | -0.3% | 4,181 | - | +0.45% | - | - |
| 11/05 | 131,300 | 131,900 | 129,200 | 131,900 | +0.53% | 7,394 | - | +0.74% | - | - |
| 11/04 | 129,800 | 131,500 | 129,300 | 131,200 | +1.08% | 7,710 | - | +0.24% | - | - |
| 10/31 | 130,200 | 131,000 | 129,800 | 129,800 | +0.08% | 7,907 | - | -0.91% | - | - |
| 10/30 | 129,000 | 130,400 | 128,000 | 129,700 | +0.46% | 7,190 | - | -1.07% | - | - |
| 10/29 | 131,900 | 131,900 | 128,400 | 129,100 | -2.12% | 6,507 | - | -1.6% | - | - |
| 10/28 | 132,500 | 132,600 | 131,200 | 131,900 | -0.6% | 4,876 | - | +0.44% | - | - |
| 10/27 | 133,600 | 133,600 | 132,000 | 132,700 | +0.15% | 6,053 | - | +1.07% | - | - |
| 10/24 | 133,900 | 134,100 | 132,300 | 132,500 | -0.3% | 6,844 | - | +0.98% | - | - |
| 10/23 | 132,500 | 133,600 | 131,800 | 132,900 | +0.3% | 9,670 | - | +1.34% | - | - |
| 10/22 | 132,200 | 133,500 | 131,900 | 132,500 | +0.23% | 5,855 | - | +1.13% | - | - |
| 10/21 | 133,000 | 133,200 | 131,800 | 132,200 | -0.15% | 5,941 | - | +1.02% | - | - |
| 10/20 | 132,500 | 132,900 | 130,700 | 132,400 | +0.46% | 7,833 | - | +1.34% | - | - |
| 10/17 | 130,900 | 131,900 | 130,700 | 131,800 | +0.53% | 5,012 | - | +1.08% | - | - |
| 10/16 | 130,000 | 131,100 | 129,500 | 131,100 | +1.08% | 4,548 | - | +0.73% | - | - |
| 10/15 | 129,300 | 130,000 | 128,900 | 129,700 | +0.23% | 5,554 | - | -0.15% | - | - |
| 10/14 | 128,800 | 129,600 | 128,200 | 129,400 | -0.15% | 5,514 | - | -0.2% | - | - |
| 10/10 | 129,300 | 129,900 | 128,600 | 129,600 | +0.08% | 3,144 | - | +0.13% | - | - |
| 10/09 | 129,700 | 129,900 | 128,500 | 129,500 | -0.54% | 4,596 | - | +0.24% | - | - |
| 10/08 | 131,300 | 131,400 | 129,900 | 130,200 | -0.46% | 3,964 | - | +0.95% | - | - |
| 10/07 | 131,400 | 132,000 | 130,200 | 130,800 | -1.06% | 3,708 | - | +1.62% | - | - |
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 | ||
| 2013年 2月期 | 83,100 831,000 3/27 | 52,200 522,000 9/5 522,000 9/4 | 74,100 7,410 3/4 | 1618億484万 | - | |
| 2014年 2月期 | 80,300 401,500 8/5 | 63,400 634,000 9/4 634,000 9/2 | 12,950 1,295 10/1 | 1852億6093万 | 1234億4677万 | |
| 2015年 2月期 | 100,600 503,000 1/21 503,000 1/20 他4件 | 73,700 368,500 9/5 | 25,965 5,193 3/3 | 2320億9526万 | 1700億3400万 | |
| 2016年 2月期 | 98,800 494,000 4/26 | 72,500 362,500 9/10 | 24,070 4,814 6/30 | 2393億5386万 | 1756億3922万 | |
| 2017年 2月期 | 102,400 512,000 12/30 | 83,300 416,500 7/18 | 13,270 2,654 8/30 | 2480億7526万 | 2018億341万 | |
| 2018年 2月期 | 107,600 538,000 8/3 | 84,500 422,500 10/18 | 12,470 2,494 7/30 | 2606億7283万 | 2047億1054万 | |
| 2019年 2月期 | 137,000 685,000 8/22 | 98,800 494,000 9/18 | 38,785 7,757 3/15 | 3318億9757万 | 2393億5386万 | |
| 2020年 2月期 | 146,800 734,000 2/25 | 88,400 442,000 3/19 | 41,130 8,226 3/13 | 3556億3914万 | 2141億5872万 | |
| 2021年 2月期 | 140,400 702,000 7/13 | 107,400 537,000 12/8 | 41,040 8,208 12/16 | 3534億3734万 | 2601億8831万 | |
| 最新 | 135,000 2026/3/6 | 6,762 | 3398億4360万 | |||
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。
