時価総額
- 2010年9月30日
- 5億8824万
- 2011年9月29日
- 8億4706万
- 2012年9月28日
- 8億6158万
- 2013年9月30日
- 18億8281万
- 2014年9月30日
- 27億6895万
- 2015年9月30日
- 144億6548万
- 2016年9月30日
- 100億7258万
- 2017年9月29日
- 160億5107万
- 2018年9月28日
- 216億4671万
- 2019年9月30日
- 190億3794万
- 2020年9月30日
- 161億8334万
- 2021年9月30日
- 181億9356万
- 2022年9月30日
- 238億5789万
- 2023年9月29日
- 352億1088万
- 2024年9月30日
- 356億9592万
- 2025年9月30日
- 516億1101万
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 | 1,092 | 1,102 | 1,086 | 1,099 | +0.64% | 189,700 | 567億3785万 | -1.26% | 8.12 | 1.74 |
| 03/05 | 1,094 | 1,109 | 1,092 | 1,092 | +1.96% | 261,300 | 563億7646万 | -1.97% | 8.07 | 1.73 |
| 03/04 | 1,071 | 1,078 | 1,050 | 1,071 | -1.38% | 861,500 | 552億9230万 | -4.12% | 7.91 | 1.7 |
| 03/03 | 1,122 | 1,126 | 1,085 | 1,086 | -3.64% | 480,600 | 560億6670万 | -3.04% | 8.02 | 1.72 |
| 03/02 | 1,120 | 1,129 | 1,113 | 1,127 | -0.18% | 274,100 | 581億8340万 | +0.27% | 8.33 | 1.79 |
| 02/27 | 1,130 | 1,130 | 1,120 | 1,129 | +1.07% | 180,700 | 582億8665万 | +0.27% | 8.34 | 1.79 |
| 02/26 | 1,108 | 1,123 | 1,108 | 1,117 | +1.09% | 222,600 | 576億6713万 | -0.89% | 8.25 | 1.77 |
| 02/25 | 1,108 | 1,112 | 1,103 | 1,105 | +0.18% | 295,700 | 570億4761万 | -2.21% | 8.17 | 1.75 |
| 02/24 | 1,095 | 1,106 | 1,083 | 1,103 | +0.27% | 370,900 | 569億4436万 | -2.65% | 8.15 | 1.75 |
| 02/20 | 1,111 | 1,111 | 1,093 | 1,100 | -1.61% | 327,200 | 567億8948万 | -3.17% | 8.13 | 1.74 |
| 02/19 | 1,112 | 1,118 | 1,100 | 1,118 | +0.63% | 255,000 | 577億1876万 | -1.84% | 8.26 | 1.77 |
| 02/18 | 1,108 | 1,113 | 1,102 | 1,111 | +0.18% | 180,800 | 573億5737万 | -2.54% | 8.21 | 1.76 |
| 02/17 | 1,107 | 1,120 | 1,105 | 1,109 | +0.64% | 279,900 | 572億5412万 | -2.89% | 8.19 | 1.76 |
| 02/16 | 1,092 | 1,108 | 1,089 | 1,102 | +0.92% | 348,100 | 568億9273万 | -3.67% | 8.14 | 1.75 |
| 02/13 | 1,101 | 1,106 | 1,086 | 1,092 | -1% | 532,200 | 563億7646万 | -4.71% | 8.07 | 1.73 |
| 02/12 | 1,104 | 1,112 | 1,096 | 1,103 | -0.27% | 426,500 | 569億4436万 | -3.92% | 8.15 | 1.75 |
| 02/10 | 1,105 | 1,114 | 1,101 | 1,106 | +0.09% | 388,300 | 570億9924万 | -3.74% | 8.17 | 1.75 |
| 02/09 | 1,123 | 1,129 | 1,097 | 1,105 | -1.07% | 783,200 | 570億4761万 | -3.91% | 8.17 | 1.75 |
| 02/06 | 1,155 | 1,156 | 1,097 | 1,117 | -3.12% | 781,400 | 576億6713万 | -2.95% | 8.25 | 1.77 |
| 02/05 | 1,152 | 1,167 | 1,146 | 1,153 | +1.23% | 258,600 | 595億2570万 | +0.09% | 8.52 | 1.83 |
| 02/04 | 1,128 | 1,147 | 1,126 | 1,139 | +1.15% | 345,700 | 588億292万 | -1.04% | 8.42 | 1.8 |
| 02/03 | 1,132 | 1,136 | 1,125 | 1,126 | -0.09% | 301,700 | 581億3177万 | -2.09% | 8.32 | 1.78 |
| 02/02 | 1,152 | 1,159 | 1,125 | 1,127 | -1.49% | 416,600 | 581億8340万 | -1.91% | 8.33 | 1.79 |
| 01/30 | 1,140 | 1,148 | 1,131 | 1,144 | +0.79% | 155,700 | 590億6105万 | -0.35% | 8.45 | 1.81 |
| 01/29 | 1,135 | 1,138 | 1,121 | 1,135 | -0.26% | 250,100 | 585億9641万 | -0.87% | 8.39 | 1.8 |
| 01/28 | 1,146 | 1,149 | 1,133 | 1,138 | -1.04% | 254,600 | 587億5129万 | -0.52% | 8.41 | 1.8 |
| 01/27 | 1,161 | 1,165 | 1,149 | 1,150 | -0.95% | 228,300 | 593億7082万 | +0.61% | 8.5 | 1.82 |
| 01/26 | 1,164 | 1,164 | 1,147 | 1,161 | -1.19% | 300,600 | 599億3871万 | +1.75% | 8.58 | 1.84 |
| 01/23 | 1,182 | 1,186 | 1,170 | 1,175 | -0.25% | 231,800 | 606億6149万 | +3.16% | 8.68 | 1.86 |
| 01/22 | 1,170 | 1,179 | 1,165 | 1,178 | +1.38% | 194,300 | 608億1637万 | +3.61% | 8.7 | 1.87 |
| 01/21 | 1,172 | 1,172 | 1,156 | 1,162 | -1.53% | 288,800 | 599億9034万 | +2.56% | 8.59 | 1.84 |
| 01/20 | 1,193 | 1,194 | 1,180 | 1,180 | -0.42% | 224,200 | 609億1962万 | +4.33% | 8.72 | 1.87 |
| 01/19 | 1,176 | 1,189 | 1,165 | 1,185 | +0.85% | 284,400 | 611億7775万 | +5.15% | 8.76 | 1.88 |
| 01/16 | 1,176 | 1,182 | 1,164 | 1,175 | +0.17% | 414,700 | 606億6149万 | +4.72% | 8.68 | 1.86 |
| 01/15 | 1,166 | 1,178 | 1,164 | 1,173 | +0.95% | 204,800 | 605億5823万 | +4.92% | 8.67 | 1.86 |
| 01/14 | 1,164 | 1,176 | 1,159 | 1,162 | +0.35% | 382,000 | 599億9034万 | +4.4% | 8.59 | 1.84 |
| 01/13 | 1,165 | 1,165 | 1,145 | 1,158 | +0.7% | 486,700 | 597億8383万 | +4.42% | 8.56 | 1.83 |
| 01/09 | 1,152 | 1,160 | 1,147 | 1,150 | +0.26% | 367,300 | 593億7082万 | +3.98% | 8.5 | 1.82 |
| 01/08 | 1,149 | 1,153 | 1,141 | 1,147 | +0.53% | 267,400 | 592億1593万 | +3.89% | 8.48 | 1.82 |
| 01/07 | 1,140 | 1,148 | 1,131 | 1,141 | -0.09% | 311,400 | 589億617万 | +3.45% | 8.43 | 1.81 |
| 01/06 | 1,129 | 1,147 | 1,127 | 1,142 | +1.69% | 356,600 | 589億5780万 | +3.63% | 8.44 | 1.81 |
| 01/05 | 1,130 | 1,134 | 1,114 | 1,123 | -0.62% | 447,200 | 579億7689万 | +2% | 8.3 | 1.78 |
| 2025 | ||||||||||
| 12/30 | 1,134 | 1,137 | 1,124 | 1,130 | -0.35% | 257,700 | 583億3828万 | +2.63% | 8.35 | 1.79 |
| 12/29 | 1,140 | 1,144 | 1,127 | 1,134 | +0.09% | 442,800 | 577億1697万 | +2.81% | 8.38 | 1.77 |
| 12/26 | 1,115 | 1,133 | 1,115 | 1,133 | +1.61% | 345,100 | 576億6607万 | +2.63% | 8.37 | 1.77 |
| 12/25 | 1,103 | 1,119 | 1,103 | 1,115 | +1.36% | 297,900 | 567億4993万 | +1% | 8.24 | 1.74 |
| 12/24 | 1,094 | 1,111 | 1,094 | 1,100 | +0.18% | 335,700 | 559億8648万 | -0.54% | 8.13 | 1.72 |
| 12/23 | 1,079 | 1,100 | 1,077 | 1,098 | +1.48% | 405,700 | 558億8468万 | -0.9% | 8.11 | 1.71 |
| 12/22 | 1,103 | 1,108 | 1,080 | 1,082 | -3.39% | 707,500 | 550億7033万 | -2.52% | 8 | 1.69 |
| 12/19 | 1,092 | 1,122 | 1,090 | 1,120 | +1.91% | 367,200 | 570億441万 | +0.63% | 8.28 | 1.75 |
| 12/18 | 1,099 | 1,104 | 1,088 | 1,099 | +0.64% | 345,200 | 559億3558万 | -1.35% | 8.12 | 1.72 |
| 12/17 | 1,122 | 1,122 | 1,088 | 1,092 | -1.97% | 414,300 | 555億7930万 | -2.15% | 8.07 | 1.71 |
| 12/16 | 1,129 | 1,130 | 1,112 | 1,114 | -0.71% | 483,200 | 566億9903万 | -0.36% | 8.23 | 1.74 |
| 12/15 | 1,093 | 1,131 | 1,080 | 1,122 | +2.84% | 865,500 | 571億620万 | +0.27% | 8.29 | 1.75 |
| 12/12 | 1,110 | 1,110 | 1,086 | 1,091 | -0.91% | 912,000 | 555億2840万 | -2.42% | 8.06 | 1.7 |
| 12/11 | 1,077 | 1,109 | 1,076 | 1,101 | +1.66% | 3,624,700 | 548億1526万 | -1.52% | 8.14 | 1.68 |
| 12/10 | 1,078 | 1,090 | 1,071 | 1,083 | +1.5% | 1,094,600 | 486億2323万 | -3.13% | 8 | 1.49 |
| 12/09 | 1,077 | 1,077 | 1,064 | 1,067 | -1.11% | 461,500 | 479億488万 | -4.65% | 7.88 | 1.46 |
| 12/08 | 1,059 | 1,085 | 1,058 | 1,079 | +2.66% | 1,120,700 | 484億4364万 | -3.66% | 7.97 | 1.48 |
| 12/05 | 1,059 | 1,060 | 1,049 | 1,051 | -1.13% | 649,000 | 471億8653万 | -6.24% | 7.77 | 1.44 |
| 12/04 | 1,062 | 1,071 | 1,056 | 1,063 | -1.39% | 1,448,000 | 477億2529万 | -5.34% | 7.85 | 1.46 |
| 12/03 | 1,087 | 1,100 | 1,072 | 1,078 | -1.1% | 1,456,700 | 483億9875万 | -4.18% | 7.97 | 1.48 |
| 12/02 | 1,122 | 1,125 | 1,087 | 1,090 | -2.94% | 543,300 | 489億3751万 | -3.37% | 8.05 | 1.5 |
| 12/01 | 1,126 | 1,133 | 1,116 | 1,123 | -0.18% | 317,500 | 504億1910万 | -0.71% | 8.3 | 1.54 |
| 11/28 | 1,118 | 1,130 | 1,111 | 1,125 | +1.08% | 587,500 | 505億890万 | -0.71% | 8.31 | 1.54 |
| 11/27 | 1,109 | 1,129 | 1,105 | 1,113 | 0% | 510,200 | 499億7013万 | -1.85% | 8.22 | 1.53 |
| 11/26 | 1,087 | 1,120 | 1,080 | 1,113 | -5.44% | 1,486,800 | 499億7013万 | -2.02% | 8.22 | 1.53 |
| 11/25 | 1,183 | 1,189 | 1,171 | 1,177 | -0.08% | 146,100 | 528億4353万 | +3.52% | 8.7 | 1.62 |
| 11/21 | 1,138 | 1,178 | 1,138 | 1,178 | +3.7% | 207,600 | 528億8843万 | +3.79% | 8.7 | 1.62 |
| 11/20 | 1,157 | 1,162 | 1,135 | 1,136 | -1.3% | 182,300 | 510億276万 | +0.18% | 8.39 | 1.56 |
| 11/19 | 1,147 | 1,158 | 1,134 | 1,151 | +0.44% | 223,300 | 516億7621万 | +1.5% | 8.51 | 1.58 |
| 11/18 | 1,165 | 1,171 | 1,142 | 1,146 | -1.72% | 240,300 | 514億5173万 | +1.15% | 8.47 | 1.57 |
| 11/17 | 1,200 | 1,212 | 1,143 | 1,166 | +1.83% | 550,100 | 523億4966万 | +2.91% | 8.62 | 1.6 |
| 11/14 | 1,157 | 1,184 | 1,139 | 1,145 | -1.04% | 610,000 | 514億683万 | +1.15% | 8.46 | 1.57 |
| 11/13 | 1,156 | 1,165 | 1,150 | 1,157 | +0.61% | 134,700 | 519億4559万 | +2.21% | 8.55 | 1.59 |
| 11/12 | 1,140 | 1,154 | 1,136 | 1,150 | +1.68% | 124,600 | 516億3132万 | +1.59% | 8.5 | 1.58 |
| 11/11 | 1,133 | 1,140 | 1,121 | 1,131 | -0.18% | 121,600 | 507億7828万 | -0.18% | 8.36 | 1.55 |
| 11/10 | 1,112 | 1,139 | 1,106 | 1,133 | +2.91% | 211,800 | 508億6807万 | -0.09% | 8.37 | 1.55 |
| 11/07 | 1,099 | 1,111 | 1,099 | 1,101 | -0.09% | 67,400 | 494億3137万 | -3% | 8.14 | 1.51 |
| 11/06 | 1,096 | 1,110 | 1,090 | 1,102 | +0.55% | 173,900 | 494億7627万 | -3.08% | 8.14 | 1.51 |
| 11/05 | 1,103 | 1,103 | 1,083 | 1,096 | -0.18% | 162,700 | 492億689万 | -3.86% | 8.1 | 1.5 |
| 11/04 | 1,106 | 1,110 | 1,094 | 1,098 | -0.54% | 145,300 | 492億9668万 | -4.19% | 8.11 | 1.51 |
| 10/31 | 1,101 | 1,111 | 1,096 | 1,104 | +0.82% | 144,700 | 495億6606万 | -4.33% | 8.16 | 1.52 |
| 10/30 | 1,099 | 1,103 | 1,091 | 1,095 | -0.73% | 178,700 | 491億6199万 | -5.68% | 8.09 | 1.5 |
| 10/29 | 1,120 | 1,125 | 1,100 | 1,103 | -1.34% | 223,100 | 495億2117万 | -5.65% | 8.15 | 1.51 |
| 10/28 | 1,150 | 1,150 | 1,115 | 1,118 | -3.04% | 206,000 | 501億9462万 | -5.09% | 8.26 | 1.53 |
| 10/27 | 1,162 | 1,167 | 1,153 | 1,153 | -0.6% | 108,000 | 517億6601万 | -2.7% | 8.52 | 1.58 |
| 10/24 | 1,175 | 1,175 | 1,157 | 1,160 | -1.28% | 115,500 | 520億8028万 | -2.6% | 8.57 | 1.59 |
| 10/23 | 1,157 | 1,178 | 1,152 | 1,175 | +1.47% | 160,900 | 527億5374万 | -1.84% | 8.68 | 1.61 |
| 10/22 | 1,146 | 1,159 | 1,146 | 1,158 | +1.4% | 132,400 | 519億9049万 | -3.66% | 8.56 | 1.59 |
| 10/21 | 1,146 | 1,148 | 1,139 | 1,142 | -0.17% | 105,700 | 512億7214万 | -5.46% | 8.44 | 1.57 |
| 10/20 | 1,143 | 1,151 | 1,138 | 1,144 | +0.7% | 125,100 | 513億6193万 | -5.92% | 8.45 | 1.57 |
| 10/17 | 1,140 | 1,141 | 1,131 | 1,136 | -0.87% | 96,800 | 510億276万 | -7.11% | 8.39 | 1.56 |
| 10/16 | 1,150 | 1,151 | 1,136 | 1,146 | +0.17% | 127,100 | 514億5173万 | -6.9% | 8.47 | 1.57 |
| 10/15 | 1,139 | 1,146 | 1,136 | 1,144 | +1.24% | 151,000 | 513億6193万 | -7.67% | 8.45 | 1.57 |
| 10/14 | 1,114 | 1,131 | 1,112 | 1,130 | +0.36% | 260,900 | 507億3338万 | -9.31% | 8.35 | 1.55 |
| 10/10 | 1,133 | 1,135 | 1,125 | 1,126 | -1.4% | 264,000 | 505億5379万 | -10.21% | 8.32 | 1.55 |
| 10/09 | 1,149 | 1,151 | 1,132 | 1,142 | -0.78% | 296,500 | 512億7214万 | -9.44% | 8.44 | 1.57 |
| 10/08 | 1,155 | 1,169 | 1,150 | 1,151 | -0.43% | 208,800 | 516億7621万 | -9.23% | 8.51 | 1.58 |
| 10/07 | 1,178 | 1,178 | 1,155 | 1,156 | -1.45% | 242,400 | 519億70万 | -9.33% | 8.54 | 1.59 |
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 9月期 | 39 31,200 5/19 31,200 2/18 | 18 14,000 11/13 | 695,200 869 2/18 | - | - | 5億8824万 9/30 |
| 2011年 9月期 | 49 38,950 5/16 | 24 18,900 10/15 | 784,000 980 2/10 | 11億4559万 | 5億5588万 | 8億4706万 9/29 |
| 2012年 9月期 | 41 32,600 5/28 | 28 22,200 5/17 | 554,400 693 5/25 | 9億5883万 | 6億5294万 | 8億6158万 9/28 |
| 2013年 9月期 | 122 979 4/9 | 34 27,100 10/2 | 1,662,400 207,800 4/8 | 28億7943万 | 7億9706万 | 18億8281万 9/30 |
| 2014年 9月期 | 127 1,017 9/18 | 59 470 2/4 | 8,093,600 1,011,700 7/9 | 34億6888万 | 16億312万 | 27億6895万 9/30 |
| 2015年 9月期 | 750 3,000 7/3 | 104 828 10/3 | 2,012,000 503,000 12/30 | 209億3340万 | 28億2422万 | 144億6548万 9/30 |
| 2016年 9月期 | 494 10/1 | 278 6/24 | 996,400 5/12 | 150億3498万 | 85億2881万 | 100億7258万 9/30 |
| 2017年 9月期 | 519 9/19 | 322 11/9 | 1,738,100 9/11 | 172億5944万 | 99億9075万 | 160億5107万 9/29 |
| 2018年 9月期 | 723 1/16 1/15 他2件 | 424 10/20 | 3,134,200 4/18 | 255億7626万 | 143億3264万 | 216億4671万 9/28 |
| 2019年 9月期 | 563 11/9 | 362 12/25 | 1,026,900 11/12 | 228億6579万 | 147億722万 | 190億3794万 9/30 |
| 2020年 9月期 | 620 1/16 1/15 | 324 4/6 | 1,497,700 9/17 | 252億9767万 | 132億2007万 | 161億8334万 9/30 |
| 2021年 9月期 | 516 9/16 9/13 | 373 11/2 10/30 他2件 | 751,900 9/29 | 210億7989万 | 152億3022万 | 181億9356万 9/30 |
| 2022年 9月期 | 668 8/31 | 492 3/8 | 2,757,000 10/1 | 293億589万 | 201億2353万 | 238億5789万 9/30 |
| 2023年 9月期 | 916 9/21 | 536 10/11 | 2,898,400 10/12 | 411億2546万 | 236億2001万 | 352億1088万 9/29 |
| 2024年 9月期 | 1,098 3/29 | 723 10/24 | 1,600,900 11/15 | 492億9668万 | 324億6038万 | 356億9592万 9/30 |
| 2025年 9月期 | 1,446 8/8 | 806 10/25 | 1,737,700 11/14 | 649億2077万 | 361億8682万 | 516億1101万 9/30 |
| 最新 | 1,099 2026/3/6 | 189,700 | 567億3785万 | |||
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。
