時価総額
- 2010年8月31日
- 2億2848万
- 2011年8月31日
- 6億1152万
- 2012年8月31日
- 6億8544万
- 2013年8月30日
- 220億1890万
- 2014年8月29日
- 137億5721万
- 2015年8月31日
- 49億3394万
- 2016年8月31日
- 38億456万
- 2017年8月31日
- 49億7910万
- 2018年8月31日
- 61億9978万
- 2019年8月30日
- 61億6766万
- 2020年8月31日
- 43億6876万
- 2021年8月31日
- 46億9641万
- 2022年8月31日
- 36億894万
- 2023年8月31日
- 59億620万
- 2024年8月30日
- 72億8415万
- 2025年8月29日
- 71億6557万
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 | 983 | 992 | 967 | 987 | -1.1% | 4,000 | 67億4367万 | -1.4% | 12.19 | 0.51 |
| 03/05 | 979 | 998 | 968 | 998 | +3.42% | 5,200 | 68億1883万 | -0.3% | 12.32 | 0.51 |
| 03/04 | 991 | 991 | 965 | 965 | -3.11% | 11,400 | 65億9336万 | -3.5% | 11.92 | 0.49 |
| 03/03 | 1,021 | 1,040 | 995 | 996 | -3.21% | 14,800 | 68億517万 | -0.4% | 12.3 | 0.51 |
| 03/02 | 1,023 | 1,034 | 1,015 | 1,029 | +0.59% | 8,900 | 70億3064万 | +2.9% | 12.71 | 0.53 |
| 02/27 | 1,020 | 1,023 | 1,015 | 1,023 | +0.29% | 29,400 | 69億8964万 | +2.51% | 12.63 | 0.52 |
| 02/26 | 1,035 | 1,035 | 1,016 | 1,020 | 0% | 9,700 | 69億6915万 | +2.41% | 12.59 | 0.52 |
| 02/25 | 1,054 | 1,054 | 1,020 | 1,020 | -1.16% | 11,400 | 69億6915万 | +2.62% | 12.59 | 0.52 |
| 02/24 | 1,023 | 1,049 | 1,023 | 1,032 | +0.98% | 10,700 | 70億5114万 | +3.93% | 12.74 | 0.53 |
| 02/20 | 1,019 | 1,029 | 1,019 | 1,022 | +0.2% | 2,200 | 69億8281万 | +3.23% | 12.62 | 0.52 |
| 02/19 | 1,027 | 1,031 | 1,017 | 1,020 | +0.39% | 5,000 | 69億6915万 | +3.24% | 12.59 | 0.52 |
| 02/18 | 1,008 | 1,019 | 1,006 | 1,016 | +1.3% | 6,000 | 69億4182万 | +3.04% | 12.55 | 0.52 |
| 02/17 | 1,001 | 1,006 | 1,000 | 1,003 | +0.2% | 2,300 | 68億5299万 | +1.93% | 12.38 | 0.51 |
| 02/16 | 1,014 | 1,020 | 1,000 | 1,001 | +0.1% | 12,700 | 68億3933万 | +1.83% | 12.36 | 0.51 |
| 02/13 | 1,003 | 1,015 | 1,000 | 1,000 | -1.48% | 10,500 | 68億3250万 | +1.94% | 12.35 | 0.51 |
| 02/12 | 1,005 | 1,015 | 1,005 | 1,015 | +1.5% | 14,700 | 69億3498万 | +3.68% | 12.53 | 0.52 |
| 02/10 | 1,000 | 1,003 | 1,000 | 1,000 | 0% | 3,900 | 68億3250万 | +2.35% | 12.35 | 0.51 |
| 02/09 | 1,000 | 1,003 | 998 | 1,000 | +0.2% | 9,500 | 68億3250万 | +2.56% | 12.35 | 0.51 |
| 02/06 | 988 | 1,000 | 983 | 998 | +0.81% | 11,700 | 68億1883万 | +2.57% | 12.32 | 0.51 |
| 02/05 | 988 | 993 | 987 | 990 | +0.71% | 6,300 | 67億6417万 | +2.06% | 12.22 | 0.51 |
| 02/04 | 975 | 989 | 975 | 983 | +0.61% | 8,300 | 67億1634万 | +1.55% | 12.14 | 0.5 |
| 02/03 | 981 | 987 | 977 | 977 | -0.41% | 8,100 | 66億7535万 | +1.03% | 12.06 | 0.5 |
| 02/02 | 988 | 988 | 971 | 981 | +0.62% | 5,800 | 67億268万 | +1.66% | 12.11 | 0.5 |
| 01/30 | 974 | 975 | 970 | 975 | +0.1% | 1,500 | 66億6168万 | +1.35% | 12.04 | 0.5 |
| 01/29 | 994 | 994 | 972 | 974 | -0.51% | 6,600 | 66億5485万 | +1.46% | 12.03 | 0.5 |
| 01/28 | 980 | 980 | 966 | 979 | +0.62% | 11,500 | 66億8901万 | +2.3% | 12.09 | 0.5 |
| 01/27 | 980 | 981 | 972 | 973 | -0.71% | 4,900 | 66億4802万 | +1.99% | 12.01 | 0.5 |
| 01/26 | 1,001 | 1,001 | 977 | 980 | -0.61% | 6,900 | 66億9585万 | +3.16% | 12.1 | 0.5 |
| 01/23 | 989 | 998 | 985 | 986 | +0.72% | 10,500 | 67億3684万 | +4.12% | 12.17 | 0.5 |
| 01/22 | 978 | 995 | 978 | 979 | +0.93% | 22,800 | 66億8901万 | +3.71% | 12.09 | 0.5 |
| 01/21 | 988 | 988 | 970 | 970 | -1.32% | 9,300 | 66億2752万 | +3.08% | 11.98 | 0.5 |
| 01/20 | 994 | 1,003 | 980 | 983 | -0.3% | 24,100 | 67億1634万 | +4.8% | 12.14 | 0.5 |
| 01/19 | 986 | 995 | 970 | 986 | +3.14% | 25,200 | 67億3684万 | +5.45% | 12.17 | 0.5 |
| 01/16 | 956 | 965 | 949 | 956 | -1.14% | 25,300 | 65億3187万 | +2.58% | 11.8 | 0.49 |
| 01/15 | 972 | 975 | 946 | 967 | -1.02% | 43,500 | 66億702万 | +3.98% | 11.94 | 0.5 |
| 01/14 | 982 | 996 | 972 | 977 | +0.51% | 16,600 | 66億7535万 | +5.28% | 12.06 | 0.5 |
| 01/13 | 975 | 988 | 970 | 972 | +0.73% | 14,400 | 66億4119万 | +4.97% | 12 | 0.5 |
| 01/09 | 962 | 965 | 961 | 965 | +0.52% | 4,700 | 65億9336万 | +4.32% | 11.92 | 0.49 |
| 01/08 | 961 | 965 | 956 | 960 | +0.21% | 6,200 | 65億5920万 | +4.01% | 11.85 | 0.49 |
| 01/07 | 954 | 959 | 954 | 958 | +0.42% | 8,400 | 65億4553万 | +3.9% | 11.83 | 0.49 |
| 01/06 | 958 | 962 | 954 | 954 | +0.32% | 10,500 | 65億1820万 | +3.7% | 11.78 | 0.49 |
| 01/05 | 954 | 954 | 938 | 951 | +1.28% | 19,100 | 64億9770万 | +3.37% | 11.74 | 0.49 |
| 2025 | ||||||||||
| 12/30 | 937 | 944 | 937 | 939 | +0.32% | 9,900 | 64億1571万 | +2.18% | 11.59 | 0.48 |
| 12/29 | 955 | 955 | 936 | 936 | -1.47% | 9,500 | 63億9522万 | +1.85% | 11.56 | 0.48 |
| 12/26 | 946 | 950 | 935 | 950 | +0.53% | 16,800 | 64億9087万 | +3.49% | 11.73 | 0.49 |
| 12/25 | 928 | 945 | 922 | 945 | +2.27% | 25,400 | 64億5671万 | +3.05% | 11.67 | 0.48 |
| 12/24 | 917 | 928 | 917 | 924 | +0.54% | 10,200 | 63億1323万 | +0.87% | 11.41 | 0.47 |
| 12/23 | 910 | 919 | 907 | 919 | +1.43% | 16,800 | 62億7906万 | +0.33% | 11.35 | 0.47 |
| 12/22 | 908 | 912 | 904 | 906 | -0.22% | 22,900 | 61億9024万 | -1.2% | 11.19 | 0.46 |
| 12/19 | 900 | 909 | 900 | 908 | +1.23% | 10,900 | 62億391万 | -1.2% | 11.21 | 0.46 |
| 12/18 | 890 | 898 | 890 | 897 | +0.79% | 5,400 | 61億2875万 | -2.5% | 11.08 | 0.46 |
| 12/17 | 899 | 899 | 888 | 890 | -1% | 18,200 | 60億8092万 | -3.47% | 10.99 | 0.46 |
| 12/16 | 905 | 907 | 897 | 899 | -0.55% | 16,400 | 61億4241万 | -2.71% | 11.1 | 0.46 |
| 12/15 | 902 | 905 | 901 | 904 | +0.22% | 14,700 | 61億7658万 | -2.27% | 11.16 | 0.46 |
| 12/12 | 901 | 905 | 901 | 902 | +0.22% | 28,200 | 61億6291万 | -2.59% | 11.14 | 0.46 |
| 12/11 | 910 | 910 | 900 | 900 | -0.88% | 13,700 | 61億4925万 | -3.02% | 11.11 | 0.46 |
| 12/10 | 910 | 910 | 905 | 908 | -0.22% | 4,700 | 62億391万 | -2.26% | 11.21 | 0.46 |
| 12/09 | 914 | 914 | 904 | 910 | -0.44% | 9,500 | 62億1757万 | -2.15% | 11.24 | 0.47 |
| 12/08 | 923 | 927 | 908 | 914 | -0.87% | 32,200 | 62億4490万 | -1.93% | 11.29 | 0.47 |
| 12/05 | 927 | 933 | 922 | 922 | -0.54% | 4,200 | 62億9956万 | -1.18% | 11.38 | 0.47 |
| 12/04 | 929 | 934 | 925 | 927 | +0.22% | 5,000 | 63億3372万 | -0.75% | 11.45 | 0.47 |
| 12/03 | 935 | 935 | 925 | 925 | -0.43% | 2,700 | 63億2006万 | -1.07% | 11.42 | 0.47 |
| 12/02 | 925 | 930 | 923 | 929 | +0.65% | 5,200 | 63億4739万 | -0.96% | 11.47 | 0.48 |
| 12/01 | 960 | 960 | 922 | 923 | -0.75% | 13,800 | 63億639万 | -1.81% | 11.4 | 0.47 |
| 11/28 | 934 | 935 | 930 | 930 | -0.43% | 9,900 | 63億5422万 | -1.27% | 11.48 | 0.48 |
| 11/27 | 935 | 935 | 928 | 934 | -0.11% | 27,400 | 63億8155万 | -1.16% | 11.53 | 0.48 |
| 11/26 | 953 | 953 | 935 | 935 | +0.32% | 4,800 | 63億8838万 | -1.27% | 11.55 | 0.48 |
| 11/25 | 935 | 944 | 928 | 932 | +1.3% | 3,700 | 63億6789万 | -1.69% | 11.51 | 0.48 |
| 11/21 | 919 | 929 | 919 | 920 | 0% | 4,700 | 62億8590万 | -3.06% | 11.36 | 0.47 |
| 11/20 | 920 | 926 | 920 | 920 | 0% | 5,100 | 62億8590万 | -3.26% | 11.36 | 0.47 |
| 11/19 | 933 | 933 | 920 | 920 | -0.76% | 7,500 | 62億8590万 | -4.17% | 11.36 | 0.47 |
| 11/18 | 935 | 935 | 925 | 927 | -1.8% | 11,500 | 63億3372万 | -4.04% | 11.45 | 0.47 |
| 11/17 | 966 | 970 | 938 | 944 | -1.56% | 7,400 | 64億4988万 | -2.98% | 11.66 | 0.48 |
| 11/14 | 947 | 964 | 939 | 959 | +2.02% | 29,200 | 65億5236万 | -2.14% | 11.84 | 0.49 |
| 11/13 | 939 | 950 | 938 | 940 | +0.75% | 11,000 | 64億2255万 | -4.76% | 11.61 | 0.48 |
| 11/12 | 926 | 944 | 926 | 933 | -0.21% | 13,800 | 63億7472万 | -6.23% | 11.52 | 0.48 |
| 11/11 | 936 | 942 | 932 | 935 | -0.11% | 10,900 | 63億8838万 | -6.69% | 11.55 | 0.48 |
| 11/10 | 931 | 939 | 931 | 936 | +0.54% | 4,200 | 63億9522万 | -7.23% | 11.56 | 0.48 |
| 11/07 | 941 | 941 | 924 | 931 | -1.06% | 10,600 | 63億6105万 | -8.46% | 11.5 | 0.48 |
| 11/06 | 936 | 944 | 933 | 941 | +0.21% | 6,800 | 64億2938万 | -8.11% | 11.62 | 0.48 |
| 11/05 | 930 | 939 | 920 | 939 | +0.75% | 29,700 | 64億1571万 | -9.01% | 11.59 | 0.48 |
| 11/04 | 950 | 950 | 932 | 932 | -1.38% | 14,700 | 63億6789万 | -10.47% | 11.51 | 0.48 |
| 10/31 | 950 | 952 | 939 | 945 | +0.11% | 11,600 | 64億5671万 | -10% | 11.67 | 0.48 |
| 10/30 | 931 | 948 | 931 | 944 | +0.11% | 23,800 | 64億4988万 | -10.78% | 11.66 | 0.48 |
| 10/29 | 967 | 967 | 943 | 943 | -1.67% | 14,300 | 64億4304万 | -11.62% | 11.64 | 0.48 |
| 10/28 | 978 | 979 | 955 | 959 | -2.94% | 36,200 | 65億5236万 | -10.79% | 11.84 | 0.49 |
| 10/27 | 982 | 996 | 974 | 988 | +0.3% | 32,100 | 67億5051万 | -8.77% | 12.2 | 0.51 |
| 10/24 | 997 | 997 | 977 | 985 | -0.1% | 15,500 | 67億3001万 | -9.47% | 12.16 | 0.5 |
| 10/23 | 992 | 992 | 981 | 986 | -0.6% | 7,400 | 67億3684万 | -9.71% | 12.17 | 0.5 |
| 10/22 | 980 | 995 | 967 | 992 | +1.43% | 28,900 | 67億7784万 | -9.57% | 12.25 | 0.51 |
| 10/21 | 970 | 978 | 962 | 978 | +1.45% | 29,100 | 66億8218万 | -11.25% | 12.08 | 0.5 |
| 10/20 | 962 | 969 | 955 | 964 | +0.52% | 33,500 | 65億8653万 | -13% | 11.9 | 0.49 |
| 10/17 | 988 | 988 | 959 | 959 | -2.74% | 73,800 | 65億5236万 | -13.99% | 11.84 | 0.49 |
| 10/16 | 950 | 994 | 950 | 986 | -12.74% | 157,200 | 67億3684万 | -12.12% | 12.17 | 0.5 |
| 10/15 | 1,092 | 1,135 | 1,092 | 1,130 | +4.82% | 42,800 | 77億2072万 | +0.09% | 13.95 | 0.58 |
| 10/14 | 1,110 | 1,115 | 1,060 | 1,078 | -2.18% | 64,000 | 73億6543万 | -4.52% | 13.31 | 0.55 |
| 10/10 | 1,111 | 1,120 | 1,101 | 1,102 | -1.69% | 27,800 | 75億2941万 | -2.48% | 13.61 | 0.56 |
| 10/09 | 1,136 | 1,136 | 1,102 | 1,121 | -0.44% | 43,900 | 76億5923万 | -0.8% | 13.84 | 0.57 |
| 10/08 | 1,140 | 1,140 | 1,126 | 1,126 | -0.53% | 25,200 | 76億9339万 | -0.27% | 13.9 | 0.58 |
| 10/07 | 1,140 | 1,140 | 1,128 | 1,132 | +0.62% | 9,800 | 77億3439万 | +0.44% | 13.98 | 0.58 |
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 8月期 | 59 47,000 9/11 47,000 9/3 | 33 26,000 11/20 | 20,800 26 4/5 | - | - | 2億2848万 8/31 |
| 2011年 8月期 | 187 149,300 5/10 | 33 26,510 10/6 | 154,400 193 4/21 | 12億5412万 | 2億2268万 | 6億1152万 8/31 |
| 2012年 8月期 | 162 129,800 6/4 | 52 41,850 11/30 41,800 11/24 | 135,200 169 6/4 | 10億9032万 | 3億5112万 | 6億8544万 8/31 |
| 2013年 8月期 | 7,600 30,400 3/14 | 99 78,900 9/7 | 401,600 502 9/26 | 510億7200万 | 6億6276万 | 220億1890万 8/30 |
| 2014年 8月期 | 3,373 13,490 9/17 | 1,135 2/6 | 207,500 12/16 | 226億6320万 | 83億5360万 | 137億5721万 8/29 |
| 2015年 8月期 | 1,950 9/2 | 648 12/25 | 163,300 10/1 | 143億5200万 | 47億6928万 | 49億3394万 8/31 |
| 2016年 8月期 | 704 10/30 | 512 6/27 | 58,800 10/14 | 51億8144万 | 37億6832万 | 38億456万 8/31 |
| 2017年 8月期 | 844 8/25 | 493 9/2 | 73,300 8/24 | 62億1184万 | 36億2848万 | 49億7910万 8/31 |
| 2018年 8月期 | 1,230 1/23 | 685 11/15 9/6 | 365,900 1/16 | 90億5280万 | 50億4160万 | 61億9978万 8/31 |
| 2019年 8月期 | 1,149 7/16 | 658 12/25 | 192,300 11/30 | 84億5664万 | 48億4288万 | 61億6766万 8/30 |
| 2020年 8月期 | 1,017 9/26 | 437 4/3 | 220,700 10/16 | 74億8512万 | 32億1632万 | 43億6876万 8/31 |
| 2021年 8月期 | 1,350 1/8 | 627 9/4 | 3,218,700 1/8 | 99億3600万 | 46億1472万 | 46億9641万 8/31 |
| 2022年 8月期 | 744 9/9 | 507 5/16 | 65,500 10/15 | 54億7584万 | 37億3152万 | 36億894万 8/31 |
| 2023年 8月期 | 1,011 7/31 | 536 11/17 | 223,100 4/18 | 74億4096万 | 39億4496万 | 59億620万 8/31 |
| 2024年 8月期 | 1,250 4/10 | 650 12/22 12/14 | 816,400 1/18 | 85億 | 44億2000万 | 72億8415万 8/30 |
| 2025年 8月期 | 1,192 8/25 | 730 4/7 | 336,300 4/24 | 81億4434万 | 49億8772万 | 71億6557万 8/29 |
| 最新 | 987 2026/3/6 | 4,000 | 67億4367万 | |||
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。
