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 | 93,400 | 93,500 | 92,400 | 92,400 | -1.07% | 5,944 | - | -3.38% | - | - |
| 03/05 | 93,000 | 94,100 | 92,900 | 93,400 | +1.52% | 9,697 | - | -2.5% | - | - |
| 03/04 | 92,000 | 92,700 | 91,600 | 92,000 | -1.71% | 25,356 | - | -4.07% | - | - |
| 03/03 | 93,900 | 94,200 | 92,800 | 93,600 | -0.53% | 25,302 | - | -2.59% | - | - |
| 03/02 | 93,100 | 94,200 | 93,000 | 94,100 | +0.86% | 12,854 | - | -2.2% | - | - |
| 02/27 | 95,000 | 95,100 | 93,300 | 93,300 | -1.89% | 10,139 | - | -3.18% | - | - |
| 02/26 | 94,300 | 95,700 | 94,000 | 95,100 | +0.21% | 12,949 | - | -1.48% | - | - |
| 02/25 | 94,900 | 94,900 | 94,200 | 94,900 | +0.11% | 9,515 | - | -1.84% | - | - |
| 02/24 | 94,300 | 95,100 | 94,300 | 94,800 | +1.07% | 6,125 | - | -2.11% | - | - |
| 02/20 | 93,500 | 94,300 | 93,400 | 93,800 | -0.42% | 6,601 | - | -3.35% | - | - |
| 02/19 | 96,000 | 96,600 | 92,700 | 94,200 | -2.89% | 11,064 | - | -3.16% | - | - |
| 02/18 | 96,600 | 97,200 | 96,300 | 97,000 | +0.31% | 4,310 | - | -0.46% | - | - |
| 02/17 | 97,200 | 97,200 | 96,300 | 96,700 | -0.51% | 2,493 | - | -0.83% | - | - |
| 02/16 | 96,700 | 97,200 | 96,200 | 97,200 | +0.31% | 4,430 | - | -0.39% | - | - |
| 02/13 | 97,400 | 97,400 | 96,200 | 96,900 | -0.31% | 4,044 | - | -0.75% | - | - |
| 02/12 | 96,600 | 97,700 | 96,500 | 97,200 | -0.1% | 3,180 | - | -0.53% | - | - |
| 02/10 | 97,900 | 97,900 | 96,900 | 97,300 | -0.21% | 3,723 | - | -0.5% | - | - |
| 02/09 | 97,700 | 98,100 | 97,000 | 97,500 | +0.1% | 2,971 | - | -0.35% | - | - |
| 02/06 | 97,700 | 97,800 | 97,000 | 97,400 | -0.31% | 2,758 | - | -0.5% | - | - |
| 02/05 | 97,700 | 98,200 | 97,400 | 97,700 | +0.1% | 2,765 | - | -0.27% | - | - |
| 02/04 | 96,900 | 98,100 | 96,400 | 97,600 | +0.72% | 3,628 | - | -0.53% | - | - |
| 02/03 | 96,000 | 97,300 | 96,000 | 96,900 | +0.94% | 3,653 | - | -1.42% | - | - |
| 02/02 | 96,500 | 97,100 | 95,700 | 96,000 | -0.1% | 3,967 | - | -2.51% | - | - |
| 01/30 | 97,200 | 97,300 | 96,100 | 96,100 | -1.54% | 4,724 | - | -2.62% | - | - |
| 01/29 | 96,000 | 97,600 | 95,400 | 97,600 | +1.04% | 6,477 | - | -1.29% | - | - |
| 01/28 | 96,000 | 96,600 | 95,800 | 96,600 | +0.42% | 3,715 | - | -2.44% | - | - |
| 01/27 | 96,100 | 96,300 | 95,500 | 96,200 | -0.21% | 3,194 | - | -3.01% | - | - |
| 01/26 | 96,900 | 96,900 | 96,100 | 96,400 | -0.52% | 3,776 | - | -2.96% | - | - |
| 01/23 | 98,000 | 98,300 | 96,900 | 96,900 | -0.82% | 3,225 | - | -2.6% | - | - |
| 01/22 | 97,900 | 98,500 | 97,500 | 97,700 | +0.21% | 2,606 | - | -1.89% | - | - |
| 01/21 | 98,700 | 98,900 | 97,100 | 97,500 | -1.42% | 4,926 | - | -2.18% | - | - |
| 01/20 | 99,600 | 99,900 | 98,800 | 98,900 | 0% | 4,521 | - | -0.8% | - | - |
| 01/19 | 100,000 | 100,300 | 98,900 | 98,900 | -1.1% | 3,097 | - | -0.78% | - | - |
| 01/16 | 99,500 | 100,000 | 99,400 | 100,000 | +0.6% | 4,108 | - | +0.35% | - | - |
| 01/15 | 98,900 | 99,600 | 98,600 | 99,400 | +0.81% | 4,204 | - | -0.19% | - | - |
| 01/14 | 98,700 | 98,700 | 98,100 | 98,600 | +0.1% | 5,966 | - | -0.96% | - | - |
| 01/13 | 99,100 | 99,100 | 98,000 | 98,500 | 0% | 5,088 | - | -1.09% | - | - |
| 01/09 | 98,900 | 99,200 | 98,000 | 98,500 | 0% | 4,592 | - | -1.19% | - | - |
| 01/08 | 99,300 | 99,300 | 98,400 | 98,500 | -0.61% | 6,162 | - | -1.31% | - | - |
| 01/07 | 98,900 | 99,100 | 98,300 | 99,100 | +0.1% | 4,746 | - | -0.81% | - | - |
| 01/06 | 98,900 | 99,100 | 98,300 | 99,000 | +0.51% | 4,280 | - | -1.04% | - | - |
| 01/05 | 99,100 | 99,400 | 96,900 | 98,500 | -0.3% | 5,744 | - | -1.72% | - | - |
| 2025 | ||||||||||
| 12/30 | 99,200 | 99,900 | 98,800 | 98,800 | -0.4% | 3,551 | - | -1.61% | - | - |
| 12/29 | 99,700 | 100,100 | 98,600 | 99,200 | -2.36% | 5,431 | - | -1.36% | - | - |
| 12/26 | 102,000 | 102,300 | 100,800 | 101,600 | -0.39% | 8,621 | - | +0.91% | - | - |
| 12/25 | 101,800 | 102,000 | 101,300 | 102,000 | +0.79% | 2,095 | - | +1.34% | - | - |
| 12/24 | 101,200 | 101,600 | 101,100 | 101,200 | -0.3% | 3,782 | - | +0.62% | - | - |
| 12/23 | 100,900 | 101,500 | 100,500 | 101,500 | +0.69% | 3,052 | - | +0.97% | - | - |
| 12/22 | 101,300 | 101,900 | 100,300 | 100,800 | -0.4% | 3,575 | - | +0.27% | - | - |
| 12/19 | 101,300 | 101,600 | 100,900 | 101,200 | +0.4% | 4,037 | - | +0.66% | - | - |
| 12/18 | 100,200 | 101,400 | 100,100 | 100,800 | +0.9% | 2,887 | - | +0.29% | - | - |
| 12/17 | 100,100 | 100,300 | 99,800 | 99,900 | -0.2% | 2,530 | - | -0.6% | - | - |
| 12/16 | 99,500 | 100,800 | 99,500 | 100,100 | +0.7% | 3,057 | - | -0.46% | - | - |
| 12/15 | 100,000 | 100,500 | 99,400 | 99,400 | -0.6% | 4,658 | - | -1.15% | - | - |
| 12/12 | 98,300 | 100,200 | 98,300 | 100,000 | +1.94% | 8,071 | - | -0.57% | - | - |
| 12/11 | 98,400 | 99,100 | 97,600 | 98,100 | -0.3% | 3,246 | - | -2.45% | - | - |
| 12/10 | 97,900 | 99,000 | 97,700 | 98,400 | +0.2% | 3,797 | - | -2.21% | - | - |
| 12/09 | 97,900 | 98,600 | 97,200 | 98,200 | -0.3% | 3,424 | - | -2.39% | - | - |
| 12/08 | 98,300 | 98,800 | 97,600 | 98,500 | +0.1% | 3,927 | - | -2.06% | - | - |
| 12/05 | 99,400 | 99,400 | 98,300 | 98,400 | -1.11% | 3,610 | - | -2.12% | - | - |
| 12/04 | 100,600 | 100,900 | 99,300 | 99,500 | -1.39% | 4,490 | - | -1% | - | - |
| 12/03 | 101,500 | 101,500 | 100,400 | 100,900 | -0.59% | 2,890 | - | +0.43% | - | - |
| 12/02 | 101,100 | 101,900 | 100,800 | 101,500 | +0.4% | 3,130 | - | +1.09% | - | - |
| 12/01 | 102,900 | 103,100 | 101,100 | 101,100 | -1.27% | 4,471 | - | +0.81% | - | - |
| 11/28 | 103,300 | 103,300 | 102,300 | 102,400 | -1.25% | 6,183 | - | +2.17% | - | - |
| 11/27 | 103,100 | 104,100 | 103,000 | 103,700 | +0.58% | 4,630 | - | +3.63% | - | - |
| 11/26 | 102,900 | 103,300 | 102,500 | 103,100 | +0.29% | 4,040 | - | +3.26% | - | - |
| 11/25 | 102,000 | 102,800 | 101,600 | 102,800 | +0.88% | 3,373 | - | +3.18% | - | - |
| 11/21 | 100,800 | 101,900 | 100,700 | 101,900 | +0.89% | 2,479 | - | +2.48% | - | - |
| 11/20 | 101,200 | 101,700 | 100,800 | 101,000 | +1.1% | 2,280 | - | +1.77% | - | - |
| 11/19 | 100,200 | 100,500 | 99,700 | 99,900 | -0.2% | 5,140 | - | +0.84% | - | - |
| 11/18 | 101,100 | 101,300 | 100,100 | 100,100 | -1.48% | 4,177 | - | +1.16% | - | - |
| 11/17 | 101,100 | 101,600 | 100,400 | 101,600 | +0.69% | 2,349 | - | +2.84% | - | - |
| 11/14 | 100,800 | 101,400 | 100,500 | 100,900 | +0.4% | 3,155 | - | +2.32% | - | - |
| 11/13 | 100,800 | 101,000 | 100,400 | 100,500 | -0.2% | 2,166 | - | +2.1% | - | - |
| 11/12 | 101,300 | 101,800 | 100,700 | 100,700 | -0.59% | 4,160 | - | +2.45% | - | - |
| 11/11 | 100,200 | 101,300 | 100,100 | 101,300 | +1.3% | 2,734 | - | +3.19% | - | - |
| 11/10 | 100,400 | 101,300 | 99,900 | 100,000 | +0.2% | 4,428 | - | +2.08% | - | - |
| 11/07 | 99,700 | 100,300 | 99,700 | 99,800 | +0.1% | 4,036 | - | +2.02% | - | - |
| 11/06 | 99,500 | 99,800 | 98,900 | 99,700 | +0.1% | 3,137 | - | +2.03% | - | - |
| 11/05 | 98,300 | 99,600 | 97,900 | 99,600 | +1.63% | 3,949 | - | +2.05% | - | - |
| 11/04 | 97,700 | 98,200 | 97,100 | 98,000 | +0.72% | 3,127 | - | +0.55% | - | - |
| 10/31 | 97,700 | 97,900 | 97,100 | 97,300 | -0.41% | 4,242 | - | -0.15% | - | - |
| 10/30 | 97,400 | 98,200 | 97,000 | 97,700 | +0.1% | 3,063 | - | +0.25% | - | - |
| 10/29 | 98,800 | 98,900 | 97,400 | 97,600 | -0.91% | 3,171 | - | +0.16% | - | - |
| 10/28 | 99,300 | 99,300 | 98,500 | 98,500 | -0.91% | 2,672 | - | +1.08% | - | - |
| 10/27 | 99,000 | 99,400 | 98,700 | 99,400 | +0.71% | 2,620 | - | +2.04% | - | - |
| 10/24 | 99,400 | 99,600 | 98,500 | 98,700 | -0.7% | 2,978 | - | +1.36% | - | - |
| 10/23 | 98,400 | 99,400 | 97,900 | 99,400 | +1.02% | 3,925 | - | +2.07% | - | - |
| 10/22 | 98,200 | 98,500 | 98,000 | 98,400 | +0.2% | 3,991 | - | +1.01% | - | - |
| 10/21 | 97,900 | 98,200 | 97,600 | 98,200 | +0.31% | 2,384 | - | +0.73% | - | - |
| 10/20 | 97,800 | 98,000 | 97,200 | 97,900 | +0.2% | 2,364 | - | +0.39% | - | - |
| 10/17 | 97,200 | 97,800 | 97,200 | 97,700 | +0.62% | 3,327 | - | +0.16% | - | - |
| 10/16 | 97,200 | 97,600 | 96,700 | 97,100 | +0.31% | 3,760 | - | -0.46% | - | - |
| 10/15 | 96,800 | 97,200 | 96,700 | 96,800 | 0% | 2,994 | - | -0.79% | - | - |
| 10/14 | 96,000 | 96,800 | 95,200 | 96,800 | +0.62% | 4,145 | - | -0.8% | - | - |
| 10/10 | 96,600 | 96,900 | 96,100 | 96,200 | -0.93% | 2,518 | - | -1.43% | - | - |
| 10/09 | 96,700 | 97,100 | 96,200 | 97,100 | +0.62% | 2,933 | - | -0.58% | - | - |
| 10/08 | 97,000 | 97,100 | 96,500 | 96,500 | -0.52% | 2,817 | - | -1.24% | - | - |
| 10/07 | 97,700 | 98,000 | 96,800 | 97,000 | -0.61% | 3,222 | - | -0.83% | - | - |
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 6月期 | 95,000 380,000 12/1 | 62,900 251,600 5/20 | 228,468 57,117 4/24 | 576億8780万 | - | |
| 2015年 6月期 | 100,000 400,000 1/21 400,000 1/20 | 58,300 233,200 9/8 | 68,968 17,242 2/12 | 607億2400万 | 913億5843万 | |
| 2016年 6月期 | 74,325 297,300 3/31 | 61,150 244,600 1/21 | 25,016 6,254 2/1 | 1164億7024万 | 958億2449万 | |
| 2017年 6月期 | 85,625 342,500 11/29 | 67,500 270,000 4/14 | 14,296 3,574 6/29 | 1341億7780万 | 1057億7520万 | |
| 2018年 6月期 | 95,625 382,500 12/19 382,500 12/18 | 76,125 304,500 2/6 | 83,504 20,876 9/21 | 1720億9822万 | 1192億9092万 | |
| 2019年 6月期 | 125,000 500,000 11/21 500,000 11/20 | 88,500 354,000 1/4 | 16,100 4,025 6/3 | 2249億6500万 | 1592億7522万 | |
| 2020年 6月期 | 129,500 518,000 2/21 | 55,625 222,500 3/23 | 38,632 9,658 3/23 | 2330億6374万 | 1001億942万 | |
| 2021年 6月期 | 116,875 467,500 6/9 | 85,625 342,500 1/15 | 28,840 7,210 7/29 | 2103億4227万 | 1541億102万 | |
| 2022年 6月期 | 103,250 413,000 1/5 | 85,250 341,000 10/25 | 24,324 6,081 7/28 | 1858億2109万 | - | |
| 最新 | 92,400 2026/3/6 | 5,944 | 1662億9412万 | |||
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。
