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 | 139,000 | 139,100 | 137,400 | 137,900 | -1.01% | 17,407 | - | -2.79% | - | - |
| 03/05 | 140,000 | 140,300 | 139,200 | 139,300 | +0.8% | 13,194 | - | -1.92% | - | - |
| 03/04 | 139,200 | 139,400 | 137,000 | 138,200 | -0.72% | 20,820 | - | -2.79% | - | - |
| 03/03 | 139,000 | 139,900 | 138,500 | 139,200 | -0.71% | 17,722 | - | -2.23% | - | - |
| 03/02 | 140,000 | 140,400 | 139,300 | 140,200 | +0.14% | 12,541 | - | -1.69% | - | - |
| 02/27 | 143,300 | 143,300 | 140,000 | 140,000 | -1.75% | 22,302 | - | -1.97% | - | - |
| 02/26 | 141,200 | 143,400 | 140,900 | 142,500 | -1.38% | 18,936 | - | -0.39% | - | - |
| 02/25 | 143,700 | 144,500 | 143,100 | 144,500 | +0.42% | 27,237 | - | +0.84% | - | - |
| 02/24 | 143,900 | 144,400 | 142,800 | 143,900 | +1.2% | 14,881 | - | +0.26% | - | - |
| 02/20 | 142,600 | 143,400 | 141,900 | 142,200 | +0.21% | 11,831 | - | -1.14% | - | - |
| 02/19 | 143,100 | 143,100 | 141,300 | 141,900 | -0.84% | 8,358 | - | -1.61% | - | - |
| 02/18 | 141,500 | 143,200 | 140,900 | 143,100 | +0.99% | 7,389 | - | -1.01% | - | - |
| 02/17 | 142,900 | 142,900 | 140,900 | 141,700 | -0.7% | 6,365 | - | -2.22% | - | - |
| 02/16 | 140,800 | 142,800 | 139,900 | 142,700 | +2.15% | 8,759 | - | -1.78% | - | - |
| 02/13 | 142,500 | 142,500 | 139,700 | 139,700 | -1.76% | 17,512 | - | -4.07% | - | - |
| 02/12 | 141,800 | 142,400 | 141,000 | 142,200 | -0.21% | 13,798 | - | -2.64% | - | - |
| 02/10 | 143,600 | 143,600 | 142,100 | 142,500 | -0.28% | 9,978 | - | -2.65% | - | - |
| 02/09 | 142,700 | 144,100 | 142,200 | 142,900 | +0.14% | 13,089 | - | -2.55% | - | - |
| 02/06 | 143,600 | 143,600 | 142,400 | 142,700 | -0.97% | 12,129 | - | -2.84% | - | - |
| 02/05 | 143,400 | 144,500 | 142,200 | 144,100 | +0.14% | 14,411 | - | -2.05% | - | - |
| 02/04 | 143,000 | 144,500 | 142,100 | 143,900 | +0.7% | 14,955 | - | -2.32% | - | - |
| 02/03 | 141,600 | 143,600 | 141,500 | 142,900 | +0.63% | 10,220 | - | -3.13% | - | - |
| 02/02 | 142,200 | 142,900 | 141,400 | 142,000 | -0.14% | 11,282 | - | -3.86% | - | - |
| 01/30 | 144,200 | 144,200 | 142,100 | 142,200 | -1.18% | 18,618 | - | -3.88% | - | - |
| 01/29 | 141,500 | 143,900 | 140,400 | 143,900 | +1.12% | 16,938 | - | -2.83% | - | - |
| 01/28 | 142,000 | 142,400 | 141,500 | 142,300 | -0.28% | 14,154 | - | -3.98% | - | - |
| 01/27 | 143,600 | 143,600 | 142,000 | 142,700 | -0.63% | 10,954 | - | -3.82% | - | - |
| 01/26 | 144,000 | 144,200 | 142,400 | 143,600 | -0.97% | 13,752 | - | -3.29% | - | - |
| 01/23 | 146,400 | 146,600 | 144,100 | 145,000 | -0.28% | 13,018 | - | -2.4% | - | - |
| 01/22 | 147,300 | 147,300 | 145,100 | 145,400 | -0.34% | 12,704 | - | -2.12% | - | - |
| 01/21 | 148,400 | 148,500 | 145,200 | 145,900 | -1.68% | 17,085 | - | -1.79% | - | - |
| 01/20 | 150,800 | 150,800 | 148,400 | 148,400 | -1.2% | 13,910 | - | -0.03% | - | - |
| 01/19 | 152,300 | 152,800 | 149,900 | 150,200 | -1.18% | 8,180 | - | +1.29% | - | - |
| 01/16 | 151,800 | 152,100 | 151,200 | 152,000 | +0.13% | 9,071 | - | +2.69% | - | - |
| 01/15 | 150,800 | 151,800 | 149,900 | 151,800 | +1% | 9,957 | - | +2.8% | - | - |
| 01/14 | 150,200 | 150,700 | 149,500 | 150,300 | -0.99% | 16,314 | - | +2.01% | - | - |
| 01/13 | 151,600 | 151,800 | 150,100 | 151,800 | +0.46% | 9,564 | - | +3.21% | - | - |
| 01/09 | 151,000 | 151,800 | 150,300 | 151,100 | +0.07% | 7,017 | - | +2.92% | - | - |
| 01/08 | 150,700 | 151,700 | 149,700 | 151,000 | +0.2% | 10,684 | - | +3% | - | - |
| 01/07 | 149,500 | 150,900 | 148,700 | 150,700 | +0.33% | 6,321 | - | +2.92% | - | - |
| 01/06 | 149,700 | 150,300 | 149,000 | 150,200 | +0.94% | 7,299 | - | +2.66% | - | - |
| 01/05 | 149,700 | 149,700 | 147,600 | 148,800 | -0.07% | 9,001 | - | +1.73% | - | - |
| 2025 | ||||||||||
| 12/30 | 148,800 | 149,500 | 147,700 | 148,900 | +0.07% | 9,829 | - | +1.81% | - | - |
| 12/29 | 150,000 | 150,000 | 148,000 | 148,800 | -0.2% | 6,117 | - | +1.8% | - | - |
| 12/26 | 148,900 | 149,600 | 148,000 | 149,100 | +0.07% | 9,344 | - | +2.06% | - | - |
| 12/25 | 149,300 | 149,300 | 148,000 | 149,000 | +0.95% | 4,825 | - | +2.15% | - | - |
| 12/24 | 147,300 | 148,400 | 147,200 | 147,600 | -0.14% | 4,288 | - | +1.36% | - | - |
| 12/23 | 146,800 | 147,800 | 146,100 | 147,800 | +1.16% | 5,808 | - | +1.62% | - | - |
| 12/22 | 147,000 | 148,000 | 145,900 | 146,100 | -0.14% | 7,031 | - | +0.52% | - | - |
| 12/19 | 146,300 | 147,400 | 146,000 | 146,300 | -0.14% | 11,681 | - | +0.73% | - | - |
| 12/18 | 146,500 | 147,200 | 146,300 | 146,500 | +0.41% | 8,125 | - | +0.94% | - | - |
| 12/17 | 145,400 | 146,300 | 145,000 | 145,900 | +0.34% | 7,621 | - | +0.59% | - | - |
| 12/16 | 145,000 | 145,500 | 144,200 | 145,400 | +0.48% | 8,074 | - | +0.28% | - | - |
| 12/15 | 145,100 | 145,600 | 144,500 | 144,700 | -0.62% | 5,989 | - | -0.1% | - | - |
| 12/12 | 144,000 | 146,000 | 143,100 | 145,600 | +1.82% | 17,855 | - | +0.59% | - | - |
| 12/11 | 145,000 | 145,100 | 142,300 | 143,000 | -1.17% | 5,792 | - | -1.11% | - | - |
| 12/10 | 143,400 | 144,700 | 142,700 | 144,700 | +0.91% | 11,503 | - | +0.12% | - | - |
| 12/09 | 142,500 | 143,600 | 141,800 | 143,400 | +0.14% | 9,203 | - | -0.65% | - | - |
| 12/08 | 143,600 | 144,400 | 142,000 | 143,200 | -0.21% | 6,350 | - | -0.69% | - | - |
| 12/05 | 143,800 | 144,800 | 143,500 | 143,500 | -0.28% | 6,274 | - | -0.37% | - | - |
| 12/04 | 145,600 | 145,600 | 143,900 | 143,900 | -0.9% | 8,830 | - | +0.05% | - | - |
| 12/03 | 145,500 | 145,700 | 144,600 | 145,200 | -0.48% | 6,119 | - | +1.07% | - | - |
| 12/02 | 146,300 | 147,300 | 145,400 | 145,900 | -0.27% | 8,071 | - | +1.69% | - | - |
| 12/01 | 148,000 | 148,600 | 146,300 | 146,300 | -1.15% | 9,813 | - | +2.15% | - | - |
| 11/28 | 148,600 | 148,900 | 147,600 | 148,000 | -0.67% | 10,248 | - | +3.51% | - | - |
| 11/27 | 149,000 | 149,100 | 148,000 | 149,000 | +0.4% | 7,305 | - | +4.44% | - | - |
| 11/26 | 147,500 | 149,000 | 147,300 | 148,400 | +1.02% | 10,674 | - | +4.36% | - | - |
| 11/25 | 146,100 | 147,900 | 145,600 | 146,900 | +0.14% | 10,665 | - | +3.59% | - | - |
| 11/21 | 144,400 | 146,700 | 144,100 | 146,700 | +2.23% | 16,977 | - | +3.73% | - | - |
| 11/20 | 144,600 | 144,800 | 143,500 | 143,500 | +0.28% | 8,109 | - | +1.72% | - | - |
| 11/19 | 143,100 | 143,400 | 142,000 | 143,100 | +0.07% | 8,554 | - | +1.62% | - | - |
| 11/18 | 145,300 | 145,400 | 143,000 | 143,000 | -1.72% | 8,865 | - | +1.66% | - | - |
| 11/17 | 143,500 | 145,500 | 143,300 | 145,500 | +1.46% | 8,677 | - | +3.52% | - | - |
| 11/14 | 144,000 | 144,600 | 143,400 | 143,400 | -0.28% | 11,737 | - | +2.15% | - | - |
| 11/13 | 144,100 | 144,300 | 143,000 | 143,800 | -0.21% | 7,038 | - | +2.53% | - | - |
| 11/12 | 144,500 | 145,300 | 143,900 | 144,100 | -0.28% | 10,047 | - | +2.82% | - | - |
| 11/11 | 142,200 | 144,500 | 141,600 | 144,500 | +1.9% | 8,441 | - | +3.2% | - | - |
| 11/10 | 142,900 | 143,000 | 141,600 | 141,800 | -0.42% | 10,301 | - | +1.45% | - | - |
| 11/07 | 142,100 | 142,900 | 141,800 | 142,400 | +0.21% | 10,118 | - | +2% | - | - |
| 11/06 | 141,300 | 142,100 | 140,900 | 142,100 | +0.85% | 8,619 | - | +1.95% | - | - |
| 11/05 | 139,400 | 140,900 | 137,800 | 140,900 | +0.64% | 22,291 | - | +1.25% | - | - |
| 11/04 | 139,500 | 140,500 | 138,500 | 140,000 | +0.21% | 10,052 | - | +0.8% | - | - |
| 10/31 | 140,200 | 140,400 | 138,800 | 139,700 | +0.43% | 10,993 | - | +0.69% | - | - |
| 10/30 | 138,100 | 139,800 | 137,900 | 139,100 | +0.36% | 11,213 | - | +0.39% | - | - |
| 10/29 | 139,600 | 140,100 | 137,900 | 138,600 | -0.72% | 9,699 | - | +0.18% | - | - |
| 10/28 | 140,000 | 140,500 | 139,000 | 139,600 | -0.64% | 10,536 | - | +1% | - | - |
| 10/27 | 139,900 | 140,500 | 139,400 | 140,500 | +0.72% | 8,801 | - | +1.77% | - | - |
| 10/24 | 140,900 | 141,100 | 139,300 | 139,500 | -0.57% | 10,520 | - | +1.17% | - | - |
| 10/23 | 139,800 | 140,300 | 138,700 | 140,300 | +0.14% | 13,918 | - | +1.85% | - | - |
| 10/22 | 138,800 | 140,100 | 138,500 | 140,100 | +1.89% | 17,091 | - | +1.81% | - | - |
| 10/21 | 138,500 | 139,200 | 137,500 | 137,500 | -0.72% | 10,112 | - | +0.06% | - | - |
| 10/20 | 138,100 | 138,500 | 137,500 | 138,500 | +0.73% | 11,372 | - | +0.89% | - | - |
| 10/17 | 137,200 | 138,300 | 136,400 | 137,500 | -0.15% | 13,000 | - | +0.31% | - | - |
| 10/16 | 135,100 | 137,700 | 134,700 | 137,700 | +0.44% | 15,993 | - | +0.58% | - | - |
| 10/15 | 138,100 | 138,800 | 135,500 | 137,100 | -1.58% | 24,793 | - | +0.3% | - | - |
| 10/14 | 139,400 | 140,300 | 138,300 | 139,300 | -0.78% | 11,472 | - | +2.05% | - | - |
| 10/10 | 140,500 | 140,800 | 139,800 | 140,400 | -0.43% | 7,378 | - | +3.04% | - | - |
| 10/09 | 140,300 | 141,000 | 139,400 | 141,000 | +0.57% | 8,863 | - | +3.67% | - | - |
| 10/08 | 141,100 | 141,500 | 140,200 | 140,200 | -0.71% | 10,515 | - | +3.22% | - | - |
| 10/07 | 140,700 | 141,400 | 140,400 | 141,200 | +0.14% | 9,931 | - | +4.05% | - | - |
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 | ||
| 2014年 2月期 | 126,000 8/26 | 92,400 9/5 | 41,309 9/27 | 2643億1020万 | - | |
| 2015年 2月期 | 140,600 12/2 | 107,900 7/9 | 53,192 8/20 | 3361億3677万 | 2579億5987万 | |
| 2016年 2月期 | 133,800 7/11 | 98,000 9/8 | 48,109 9/1 | 3470億4829万 | 2536億5585万 | |
| 2017年 2月期 | 135,900 1/5 | 114,400 7/14 | 66,304 9/2 | 3877億3330万 | 3263億9212万 | |
| 2018年 2月期 | 129,100 1/18 | 110,100 3/6 | 141,458 2/15 | 3683億3236万 | 3724億6830万 | |
| 2019年 2月期 | 138,400 8/22 | 106,200 12/25 | 163,514 9/4 | 5305億4532万 | 4071億920万 | |
| 2020年 2月期 | 179,800 8/24 | 80,600 3/19 | 190,052 5/29 | 7161億3980万 | 3089億7365万 | |
| 2021年 2月期 | 205,000 8/5 | 151,800 11/25 | 150,627 12/8 | 9205億2564万 | 6046億1636万 | |
| 2022年 2月期 | 203,700 9/3 | 154,100 6/15 | 62,222 7/28 | 9146億8816万 | - | |
| 最新 | 137,900 2026/3/6 | 17,407 | 6192億2188万 | |||
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。
