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 | 121,200 | 121,600 | 120,100 | 120,100 | -1.23% | 1,146 | - | -1.96% | - | - |
| 03/05 | 119,400 | 122,000 | 119,400 | 121,600 | +3.4% | 2,473 | - | -0.99% | - | - |
| 03/04 | 120,100 | 120,100 | 116,700 | 117,600 | -2.24% | 4,379 | - | -4.45% | - | - |
| 03/03 | 122,700 | 122,700 | 120,300 | 120,300 | -1.96% | 1,975 | - | -2.57% | - | - |
| 03/02 | 122,200 | 123,800 | 121,600 | 122,700 | +0.33% | 2,466 | - | -0.88% | - | - |
| 02/27 | 124,100 | 124,100 | 122,200 | 122,300 | -1.13% | 1,455 | - | -1.37% | - | - |
| 02/26 | 124,700 | 124,800 | 123,700 | 123,700 | -0.56% | 1,308 | - | -0.42% | - | - |
| 02/25 | 123,100 | 124,400 | 122,800 | 124,400 | +1.06% | 1,873 | - | 0% | - | - |
| 02/24 | 123,700 | 123,900 | 122,900 | 123,100 | -0.24% | 2,104 | - | -1.2% | - | - |
| 02/20 | 125,200 | 125,300 | 123,400 | 123,400 | -1.36% | 2,250 | - | -1.18% | - | - |
| 02/19 | 125,200 | 125,200 | 124,600 | 125,100 | -0.08% | 1,067 | - | -0.04% | - | - |
| 02/18 | 124,900 | 125,400 | 124,700 | 125,200 | +0.24% | 1,177 | - | -0.11% | - | - |
| 02/17 | 125,300 | 125,300 | 124,300 | 124,900 | 0% | 1,099 | - | -0.5% | - | - |
| 02/16 | 124,400 | 125,000 | 123,400 | 124,900 | +0.89% | 1,592 | - | -0.6% | - | - |
| 02/13 | 123,900 | 124,500 | 123,100 | 123,800 | 0% | 1,518 | - | -1.54% | - | - |
| 02/12 | 123,700 | 124,800 | 123,400 | 123,800 | +0.16% | 1,856 | - | -1.64% | - | - |
| 02/10 | 122,000 | 123,800 | 122,000 | 123,600 | +1.31% | 1,972 | - | -1.87% | - | - |
| 02/09 | 122,300 | 122,900 | 121,900 | 122,000 | +0.33% | 3,474 | - | -3.22% | - | - |
| 02/06 | 121,000 | 121,700 | 120,500 | 121,600 | +0.5% | 1,881 | - | -3.7% | - | - |
| 02/05 | 121,400 | 121,600 | 120,500 | 121,000 | +0.25% | 1,931 | - | -4.34% | - | - |
| 02/04 | 119,700 | 121,100 | 119,600 | 120,700 | +1% | 4,679 | - | -4.77% | - | - |
| 02/03 | 120,000 | 120,300 | 119,000 | 119,500 | -0.42% | 3,699 | - | -5.92% | - | - |
| 02/02 | 122,800 | 122,900 | 120,000 | 120,000 | -2.28% | 5,495 | - | -5.75% | - | - |
| 01/30 | 123,800 | 123,800 | 122,700 | 122,800 | -1.21% | 3,312 | - | -3.73% | - | - |
| 01/29 | 123,200 | 124,300 | 122,500 | 124,300 | -3.04% | 4,990 | - | -2.66% | - | - |
| 01/28 | 128,000 | 128,200 | 127,600 | 128,200 | +0.16% | 2,233 | - | +0.3% | - | - |
| 01/27 | 127,700 | 128,000 | 127,200 | 128,000 | +0.31% | 1,471 | - | +0.23% | - | - |
| 01/26 | 127,900 | 127,900 | 127,200 | 127,600 | -0.39% | 1,350 | - | +0.02% | - | - |
| 01/23 | 128,200 | 128,600 | 128,000 | 128,100 | 0% | 2,551 | - | +0.45% | - | - |
| 01/22 | 128,200 | 128,500 | 127,800 | 128,100 | +0.39% | 1,853 | - | +0.47% | - | - |
| 01/21 | 128,100 | 128,100 | 127,100 | 127,600 | -0.62% | 2,544 | - | +0.1% | - | - |
| 01/20 | 129,300 | 129,300 | 128,100 | 128,400 | -0.62% | 2,986 | - | +0.76% | - | - |
| 01/19 | 130,000 | 130,000 | 128,900 | 129,200 | -0.62% | 3,388 | - | +1.44% | - | - |
| 01/16 | 130,300 | 130,400 | 129,700 | 130,000 | -0.23% | 2,979 | - | +2.17% | - | - |
| 01/15 | 130,100 | 130,300 | 129,300 | 130,300 | +0.46% | 2,133 | - | +2.54% | - | - |
| 01/14 | 130,000 | 130,300 | 129,500 | 129,700 | -0.23% | 2,818 | - | +2.23% | - | - |
| 01/13 | 128,500 | 130,000 | 127,800 | 130,000 | +1.56% | 2,616 | - | +2.59% | - | - |
| 01/09 | 127,600 | 128,000 | 127,100 | 128,000 | +0.63% | 2,301 | - | +1.13% | - | - |
| 01/08 | 127,700 | 127,700 | 126,900 | 127,200 | +0.16% | 3,063 | - | +0.55% | - | - |
| 01/07 | 126,400 | 127,600 | 126,100 | 127,000 | +0.71% | 3,962 | - | +0.43% | - | - |
| 01/06 | 126,500 | 126,600 | 125,900 | 126,100 | -0.08% | 3,124 | - | -0.32% | - | - |
| 01/05 | 127,600 | 127,600 | 126,000 | 126,200 | -0.79% | 4,719 | - | -0.35% | - | - |
| 2025 | ||||||||||
| 12/30 | 127,100 | 127,400 | 126,700 | 127,200 | +0.08% | 1,533 | - | +0.33% | - | - |
| 12/29 | 127,800 | 127,900 | 127,000 | 127,100 | -0.31% | 2,436 | - | +0.2% | - | - |
| 12/26 | 127,500 | 127,800 | 127,000 | 127,500 | 0% | 1,770 | - | +0.48% | - | - |
| 12/25 | 126,800 | 127,500 | 126,800 | 127,500 | +0.55% | 910 | - | +0.47% | - | - |
| 12/24 | 126,600 | 127,300 | 126,200 | 126,800 | +0.48% | 1,221 | - | -0.09% | - | - |
| 12/23 | 126,100 | 126,600 | 126,000 | 126,200 | +0.08% | 822 | - | -0.64% | - | - |
| 12/22 | 127,300 | 127,800 | 126,000 | 126,100 | -0.94% | 931 | - | -0.93% | - | - |
| 12/19 | 125,400 | 128,400 | 125,200 | 127,300 | +1.52% | 2,761 | - | -0.25% | - | - |
| 12/18 | 124,800 | 125,400 | 124,600 | 125,400 | +0.48% | 931 | - | -1.97% | - | - |
| 12/17 | 126,300 | 126,300 | 124,800 | 124,800 | -1.19% | 1,809 | - | -2.76% | - | - |
| 12/16 | 127,400 | 127,700 | 126,100 | 126,300 | -0.86% | 1,136 | - | -1.93% | - | - |
| 12/15 | 127,000 | 128,200 | 126,400 | 127,400 | -0.16% | 1,360 | - | -1.3% | - | - |
| 12/12 | 127,000 | 127,900 | 126,800 | 127,600 | +0.87% | 1,491 | - | -1.31% | - | - |
| 12/11 | 127,700 | 127,800 | 126,200 | 126,500 | -0.24% | 1,099 | - | -2.34% | - | - |
| 12/10 | 126,000 | 127,400 | 125,900 | 126,800 | +0.63% | 1,238 | - | -2.3% | - | - |
| 12/09 | 125,900 | 126,000 | 125,000 | 126,000 | +0.08% | 765 | - | -3.06% | - | - |
| 12/08 | 125,200 | 126,400 | 125,100 | 125,900 | +0.56% | 1,120 | - | -3.31% | - | - |
| 12/05 | 125,900 | 126,400 | 125,200 | 125,200 | -0.56% | 823 | - | -4.02% | - | - |
| 12/04 | 126,300 | 126,700 | 125,900 | 125,900 | -0.32% | 1,096 | - | -3.67% | - | - |
| 12/03 | 126,000 | 126,400 | 125,100 | 126,300 | 0% | 1,535 | - | -3.54% | - | - |
| 12/02 | 126,100 | 126,400 | 125,700 | 126,300 | +0.16% | 1,664 | - | -3.72% | - | - |
| 12/01 | 128,800 | 128,800 | 126,100 | 126,100 | -1.64% | 2,017 | - | -4.02% | - | - |
| 11/28 | 129,600 | 129,600 | 128,100 | 128,200 | -0.93% | 1,346 | - | -2.6% | - | - |
| 11/27 | 130,100 | 130,200 | 129,100 | 129,400 | -0.31% | 1,270 | - | -1.77% | - | - |
| 11/26 | 128,900 | 129,800 | 128,300 | 129,800 | +0.85% | 846 | - | -1.49% | - | - |
| 11/25 | 128,400 | 129,400 | 128,300 | 128,700 | +0.39% | 788 | - | -2.32% | - | - |
| 11/21 | 128,100 | 128,800 | 127,700 | 128,200 | +0.31% | 1,397 | - | -2.74% | - | - |
| 11/20 | 128,300 | 129,000 | 127,800 | 127,800 | -0.08% | 1,030 | - | -3.11% | - | - |
| 11/19 | 128,800 | 129,500 | 127,700 | 127,900 | -1.01% | 2,532 | - | -3.04% | - | - |
| 11/18 | 132,500 | 132,600 | 129,200 | 129,200 | -2.78% | 2,442 | - | -2.02% | - | - |
| 11/17 | 133,800 | 133,800 | 131,300 | 132,900 | -1.19% | 2,185 | - | +0.87% | - | - |
| 11/14 | 134,200 | 135,100 | 134,200 | 134,500 | -0.3% | 802 | - | +2.24% | - | - |
| 11/13 | 135,900 | 136,300 | 134,700 | 134,900 | -0.66% | 1,529 | - | +2.76% | - | - |
| 11/12 | 136,000 | 136,700 | 135,800 | 135,800 | -0.07% | 759 | - | +3.64% | - | - |
| 11/11 | 133,700 | 135,900 | 133,700 | 135,900 | +1.72% | 1,174 | - | +3.93% | - | - |
| 11/10 | 132,800 | 134,400 | 132,800 | 133,600 | +0.45% | 860 | - | +2.43% | - | - |
| 11/07 | 133,400 | 134,200 | 133,000 | 133,000 | -0.3% | 857 | - | +2.17% | - | - |
| 11/06 | 132,900 | 133,400 | 132,900 | 133,400 | +0.45% | 590 | - | +2.66% | - | - |
| 11/05 | 131,900 | 132,800 | 130,700 | 132,800 | +0.76% | 1,205 | - | +2.35% | - | - |
| 11/04 | 132,000 | 132,000 | 130,700 | 131,800 | +0.08% | 658 | - | +1.71% | - | - |
| 10/31 | 132,300 | 132,700 | 131,000 | 131,700 | -0.15% | 1,567 | - | +1.66% | - | - |
| 10/30 | 131,000 | 132,200 | 130,800 | 131,900 | +0.38% | 877 | - | +1.84% | - | - |
| 10/29 | 132,100 | 132,300 | 130,700 | 131,400 | -0.38% | 1,311 | - | +1.49% | - | - |
| 10/28 | 132,600 | 133,000 | 131,600 | 131,900 | -0.45% | 944 | - | +1.88% | - | - |
| 10/27 | 131,300 | 132,700 | 131,300 | 132,500 | +0.99% | 779 | - | +2.36% | - | - |
| 10/24 | 131,600 | 132,400 | 131,200 | 131,200 | -0.61% | 1,288 | - | +1.37% | - | - |
| 10/23 | 131,400 | 132,000 | 130,900 | 132,000 | +0.76% | 971 | - | +1.91% | - | - |
| 10/22 | 130,100 | 131,600 | 130,000 | 131,000 | +0.61% | 1,199 | - | +1.02% | - | - |
| 10/21 | 129,900 | 130,600 | 129,600 | 130,200 | +0.31% | 701 | - | +0.28% | - | - |
| 10/20 | 130,000 | 130,100 | 129,400 | 129,800 | -0.15% | 1,018 | - | -0.15% | - | - |
| 10/17 | 130,800 | 130,800 | 129,600 | 130,000 | -0.31% | 668 | - | -0.13% | - | - |
| 10/16 | 128,600 | 130,400 | 128,600 | 130,400 | +1.72% | 959 | - | +0.02% | - | - |
| 10/15 | 126,500 | 128,500 | 126,500 | 128,200 | +1.34% | 674 | - | -1.81% | - | - |
| 10/14 | 126,000 | 126,800 | 125,600 | 126,500 | -0.16% | 1,131 | - | -3.33% | - | - |
| 10/10 | 127,300 | 127,800 | 126,400 | 126,700 | -0.78% | 1,840 | - | -3.47% | - | - |
| 10/09 | 127,800 | 128,100 | 127,000 | 127,700 | +0.16% | 913 | - | -3.01% | - | - |
| 10/08 | 129,400 | 129,400 | 127,500 | 127,500 | -1.01% | 1,249 | - | -3.51% | - | - |
| 10/07 | 129,800 | 129,800 | 128,700 | 128,800 | -0.31% | 1,604 | - | -2.86% | - | - |
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 | ||
| 2016年 1月期 | 199,800 5/31 | 103,800 11/30 | 53,864 11/30 | 276億7230万 | 137億160万 | |
| 2017年 1月期 | 163,000 8/8 | 103,500 4/17 | 14,498 8/17 | 225億7550万 | 266億5994万 | |
| 2018年 1月期 | 145,000 7/10 | 105,500 9/11 9/6 | 5,875 10/11 | 369億7123万 | 271億7511万 | |
| 2019年 1月期 | 144,900 9/28 | 122,000 6/6 | 6,008 1/29 | 369億4573万 | 311億682万 | |
| 2020年 1月期 | 140,000 1/7 | 40,150 3/19 | 12,057 3/19 | 356億9636万 | 102億3720万 | |
| 2021年 1月期 | 104,800 6/10 | 55,600 8/3 | 5,567 2/24 | 267億2127万 | 141億7655万 | |
| 最新 | 120,100 2026/3/6 | 1,146 | 306億2237万 | |||
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。
