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 | 3,520 | 3,548 | 3,516 | 3,548 | +1.37% | 5,771 | - | 0% | - | - |
| 03/05 | 3,615 | 3,615 | 3,500 | 3,500 | +2.79% | 9,409 | - | -1.44% | - | - |
| 03/04 | 3,450 | 3,470 | 3,386 | 3,405 | -2.18% | 8,891 | - | -4.14% | - | - |
| 03/03 | 3,519 | 3,544 | 3,481 | 3,481 | +0.93% | 15,938 | - | -2.11% | - | - |
| 03/02 | 3,460 | 3,499 | 3,449 | 3,449 | -3.12% | 19,731 | - | -3.17% | - | - |
| 02/27 | 3,570 | 3,570 | 3,543 | 3,560 | -3.42% | 27,990 | - | -0.28% | - | - |
| 02/26 | 3,695 | 3,695 | 3,675 | 3,686 | +0.71% | 17,896 | - | +3.25% | - | - |
| 02/25 | 3,660 | 3,667 | 3,635 | 3,660 | +0.69% | 11,678 | - | +2.66% | - | - |
| 02/24 | 3,601 | 3,646 | 3,601 | 3,635 | +1.08% | 8,431 | - | +2.08% | - | - |
| 02/20 | 3,600 | 3,619 | 3,583 | 3,596 | -0.39% | 6,770 | - | +0.95% | - | - |
| 02/19 | 3,575 | 3,610 | 3,570 | 3,610 | +2.67% | 26,785 | - | +1.38% | - | - |
| 02/18 | 3,483 | 3,532 | 3,483 | 3,516 | +2.21% | 4,415 | - | -1.29% | - | - |
| 02/17 | 3,500 | 3,503 | 3,432 | 3,440 | -1.29% | 5,762 | - | -3.48% | - | - |
| 02/16 | 3,510 | 3,510 | 3,471 | 3,485 | -0.71% | 30,528 | - | -2.24% | - | - |
| 02/13 | 3,525 | 3,559 | 3,503 | 3,510 | -2.36% | 17,008 | - | -1.57% | - | - |
| 02/12 | 3,600 | 3,600 | 3,570 | 3,595 | -0.08% | 12,814 | - | +0.81% | - | - |
| 02/10 | 3,600 | 3,618 | 3,561 | 3,598 | +1.5% | 19,058 | - | +1.01% | - | - |
| 02/09 | 3,603 | 3,606 | 3,545 | 3,545 | +4.26% | 47,823 | - | -0.39% | - | - |
| 02/06 | 3,315 | 3,400 | 3,283 | 3,400 | -5.29% | 90,733 | - | -4.31% | - | - |
| 02/05 | 3,445 | 3,590 | 3,393 | 3,590 | +1.7% | 180,134 | - | +1.01% | - | - |
| 02/04 | 3,500 | 3,530 | 3,490 | 3,530 | -2.92% | 18,027 | - | -0.54% | - | - |
| 02/03 | 3,620 | 3,643 | 3,612 | 3,636 | +4.72% | 16,694 | - | +2.57% | - | - |
| 02/02 | 3,581 | 3,585 | 3,467 | 3,472 | -3.69% | 24,089 | - | -1.81% | - | - |
| 01/30 | 3,650 | 3,650 | 3,560 | 3,605 | -0.96% | 10,119 | - | +2.12% | - | - |
| 01/29 | 3,596 | 3,645 | 3,596 | 3,640 | +0.52% | 35,393 | - | +3.38% | - | - |
| 01/28 | 3,555 | 3,621 | 3,553 | 3,621 | +2.14% | 40,554 | - | +3.31% | - | - |
| 01/27 | 3,521 | 3,547 | 3,508 | 3,545 | +1.08% | 10,099 | - | +1.66% | - | - |
| 01/26 | 3,515 | 3,515 | 3,483 | 3,507 | -3.12% | 18,453 | - | +0.89% | - | - |
| 01/23 | 3,601 | 3,621 | 3,596 | 3,620 | -0.63% | 10,466 | - | +4.5% | - | - |
| 01/22 | 3,630 | 3,652 | 3,629 | 3,643 | +2.33% | 22,934 | - | +5.53% | - | - |
| 01/21 | 3,558 | 3,561 | 3,522 | 3,560 | -0.03% | 17,891 | - | +3.34% | - | - |
| 01/20 | 3,589 | 3,597 | 3,561 | 3,561 | -0.45% | 10,691 | - | +3.43% | - | - |
| 01/19 | 3,615 | 3,615 | 3,561 | 3,577 | -1.81% | 20,520 | - | +3.89% | - | - |
| 01/16 | 3,635 | 3,643 | 3,616 | 3,643 | +1.65% | 8,583 | - | +5.87% | - | - |
| 01/15 | 3,550 | 3,584 | 3,525 | 3,584 | -0.99% | 42,207 | - | +4.37% | - | - |
| 01/14 | 3,605 | 3,630 | 3,605 | 3,620 | +1.26% | 10,228 | - | +5.6% | - | - |
| 01/13 | 3,555 | 3,587 | 3,552 | 3,575 | +2.88% | 45,895 | - | +4.59% | - | - |
| 01/09 | 3,485 | 3,485 | 3,432 | 3,475 | -0.43% | 15,764 | - | +1.85% | - | - |
| 01/08 | 3,530 | 3,530 | 3,484 | 3,490 | -0.57% | 12,385 | - | +2.41% | - | - |
| 01/07 | 3,522 | 3,539 | 3,510 | 3,510 | +0.17% | 16,979 | - | +3.11% | - | - |
| 01/06 | 3,510 | 3,510 | 3,466 | 3,504 | -0.51% | 15,494 | - | +3.06% | - | - |
| 01/05 | 3,515 | 3,522 | 3,485 | 3,522 | +3.47% | 40,815 | - | +3.71% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,414 | 3,418 | 3,404 | 3,404 | -0.7% | 6,550 | - | +0.47% | - | - |
| 12/29 | 3,450 | 3,450 | 3,428 | 3,428 | -0.64% | 16,668 | - | +1.3% | - | - |
| 12/26 | 3,427 | 3,450 | 3,418 | 3,450 | +0.15% | 36,422 | - | +2.22% | - | - |
| 12/25 | 3,420 | 3,445 | 3,400 | 3,445 | +1.62% | 8,053 | - | +2.07% | - | - |
| 12/24 | 3,398 | 3,413 | 3,390 | 3,390 | +1.65% | 11,155 | - | +0.74% | - | - |
| 12/23 | 3,395 | 3,395 | 3,335 | 3,335 | -1.39% | 10,489 | - | -0.66% | - | - |
| 12/22 | 3,365 | 3,385 | 3,357 | 3,382 | +4.71% | 39,983 | - | +0.77% | - | - |
| 12/19 | 3,200 | 3,240 | 3,200 | 3,230 | +1.51% | 6,845 | - | -3.58% | - | - |
| 12/18 | 3,145 | 3,190 | 3,145 | 3,182 | -2.21% | 10,185 | - | -5.21% | - | - |
| 12/17 | 3,248 | 3,267 | 3,219 | 3,254 | +1.21% | 18,119 | - | -3.33% | - | - |
| 12/16 | 3,320 | 3,329 | 3,203 | 3,215 | -3.16% | 27,573 | - | -4.63% | - | - |
| 12/15 | 3,320 | 3,335 | 3,315 | 3,320 | -4.6% | 27,219 | - | -1.72% | - | - |
| 12/12 | 3,488 | 3,495 | 3,454 | 3,480 | -0.43% | 73,972 | - | +3.02% | - | - |
| 12/11 | 3,570 | 3,570 | 3,471 | 3,495 | -1.96% | 68,017 | - | +3.56% | - | - |
| 12/10 | 3,553 | 3,565 | 3,535 | 3,565 | +1.16% | 7,012 | - | +5.82% | - | - |
| 12/09 | 3,535 | 3,547 | 3,517 | 3,524 | +1.35% | 14,478 | - | +4.79% | - | - |
| 12/08 | 3,460 | 3,477 | 3,431 | 3,477 | +1.76% | 13,148 | - | +3.42% | - | - |
| 12/05 | 3,411 | 3,425 | 3,396 | 3,417 | +0.74% | 15,917 | - | +1.58% | - | - |
| 12/04 | 3,425 | 3,425 | 3,389 | 3,392 | -0.64% | 17,410 | - | +0.74% | - | - |
| 12/03 | 3,420 | 3,420 | 3,388 | 3,414 | +1.01% | 14,541 | - | +1.46% | - | - |
| 12/02 | 3,450 | 3,450 | 3,360 | 3,380 | 0% | 28,374 | - | +0.51% | - | - |
| 12/01 | 3,450 | 3,450 | 3,353 | 3,380 | -1.31% | 19,049 | - | +0.69% | - | - |
| 11/28 | 3,400 | 3,425 | 3,395 | 3,425 | +1.03% | 2,965 | - | +2.3% | - | - |
| 11/27 | 3,426 | 3,430 | 3,384 | 3,390 | +1.65% | 8,004 | - | +1.59% | - | - |
| 11/26 | 3,340 | 3,351 | 3,310 | 3,335 | +1.12% | 5,511 | - | +0.18% | - | - |
| 11/25 | 3,320 | 3,325 | 3,295 | 3,298 | +3.39% | 26,791 | - | -0.72% | - | - |
| 11/21 | 3,195 | 3,211 | 3,174 | 3,190 | -7.64% | 136,961 | - | -3.74% | - | - |
| 11/20 | 3,415 | 3,455 | 3,405 | 3,454 | +8.28% | 67,002 | - | +4.22% | - | - |
| 11/19 | 3,190 | 3,215 | 3,160 | 3,190 | -0.31% | 11,698 | - | -3.33% | - | - |
| 11/18 | 3,265 | 3,268 | 3,192 | 3,200 | -3.03% | 25,417 | - | -3% | - | - |
| 11/17 | 3,275 | 3,310 | 3,268 | 3,300 | +1.38% | 10,372 | - | -0.03% | - | - |
| 11/14 | 3,275 | 3,275 | 3,230 | 3,255 | -4.1% | 19,871 | - | -1.3% | - | - |
| 11/13 | 3,355 | 3,408 | 3,355 | 3,394 | -0.03% | 13,974 | - | +3.1% | - | - |
| 11/12 | 3,350 | 3,395 | 3,337 | 3,395 | +0.15% | 13,101 | - | +3.47% | - | - |
| 11/11 | 3,429 | 3,435 | 3,390 | 3,390 | +0.18% | 12,086 | - | +3.54% | - | - |
| 11/10 | 3,335 | 3,384 | 3,308 | 3,384 | +1.62% | 19,179 | - | +3.8% | - | - |
| 11/07 | 3,309 | 3,330 | 3,279 | 3,330 | -2.06% | 15,012 | - | +2.62% | - | - |
| 11/06 | 3,415 | 3,420 | 3,379 | 3,400 | +1.49% | 14,892 | - | +5.3% | - | - |
| 11/05 | 3,311 | 3,350 | 3,263 | 3,350 | -1.7% | 28,412 | - | +4.36% | - | - |
| 11/04 | 3,500 | 3,500 | 3,408 | 3,408 | -2.82% | 47,349 | - | +6.7% | - | - |
| 10/31 | 3,502 | 3,510 | 3,480 | 3,507 | -0.65% | 25,236 | - | +10.42% | - | - |
| 10/30 | 3,520 | 3,561 | 3,500 | 3,530 | +1.29% | 68,299 | - | +11.96% | - | - |
| 10/29 | 3,415 | 3,485 | 3,415 | 3,485 | +4.15% | 21,064 | - | +11.38% | - | - |
| 10/28 | 3,380 | 3,380 | 3,333 | 3,346 | -0.12% | 11,017 | - | +7.73% | - | - |
| 10/27 | 3,325 | 3,350 | 3,301 | 3,350 | +3.62% | 21,291 | - | +8.48% | - | - |
| 10/24 | 3,200 | 3,233 | 3,200 | 3,233 | +2.47% | 11,287 | - | +5.38% | - | - |
| 10/23 | 3,125 | 3,155 | 3,106 | 3,155 | -0.09% | 27,317 | - | +3.31% | - | - |
| 10/22 | 3,180 | 3,180 | 3,141 | 3,158 | -0.88% | 26,037 | - | +3.75% | - | - |
| 10/21 | 3,175 | 3,186 | 3,161 | 3,186 | +0.6% | 4,441 | - | +5.08% | - | - |
| 10/20 | 3,165 | 3,169 | 3,143 | 3,167 | +2.13% | 7,023 | - | +4.87% | - | - |
| 10/17 | 3,135 | 3,145 | 3,098 | 3,101 | -2.33% | 9,774 | - | +3.13% | - | - |
| 10/16 | 3,150 | 3,175 | 3,124 | 3,175 | +1.8% | 9,658 | - | +6.08% | - | - |
| 10/15 | 3,101 | 3,124 | 3,092 | 3,119 | -0.95% | 22,900 | - | +4.81% | - | - |
| 10/14 | 3,200 | 3,227 | 3,135 | 3,149 | -3.11% | 40,667 | - | +6.39% | - | - |
| 10/10 | 3,230 | 3,254 | 3,225 | 3,250 | +0.9% | 28,528 | - | +10.51% | - | - |
| 10/09 | 3,219 | 3,221 | 3,203 | 3,221 | +3.17% | 11,410 | - | +10.42% | - | - |
| 10/08 | 3,115 | 3,135 | 3,110 | 3,122 | +0.42% | 7,452 | - | +7.84% | - | - |
| 10/07 | 3,105 | 3,111 | 3,093 | 3,109 | -3.81% | 26,355 | - | +8.1% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 9月期 | 2,981 9/29 | 1,366 4/7 | 395,565 4/16 | ||
| 最新 | 3,548 2026/3/6 | 5,771 | |||
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。
