時価総額
- 2018年2月28日
- 1284億6488万
- 2019年2月28日
- 1211億9419万
- 2020年2月28日
- 961億3364万
- 2021年2月26日
- 1121億2197万
- 2022年2月28日
- 601億5223万
- 2023年2月28日
- 1267億8239万
- 2024年2月29日
- 685億4364万
- 2025年2月28日
- 632億9275万
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 1,942 | 2,014 | 1,930 | 1,947 | -0.87% | 205,700 | 827億171万 | -14.98% | 7.12 | 1.82 |
| 03/03 | 2,080 | 2,090 | 1,950 | 1,964 | -4.75% | 225,900 | 834億2381万 | -14.68% | 7.18 | 1.84 |
| 03/02 | 2,054 | 2,099 | 2,012 | 2,062 | +0.44% | 239,800 | 875億8651万 | -10.77% | 7.54 | 1.93 |
| 02/27 | 2,155 | 2,180 | 2,033 | 2,053 | -3.57% | 432,900 | 872億422万 | -11.13% | 7.51 | 1.92 |
| 02/26 | 2,181 | 2,244 | 2,127 | 2,129 | -8.39% | 499,300 | 904億3243万 | -7.64% | 7.79 | 1.99 |
| 02/25 | 2,379 | 2,380 | 2,324 | 2,324 | -1.4% | 217,200 | 987億1535万 | +1.13% | 8.5 | 2.17 |
| 02/24 | 2,370 | 2,370 | 2,330 | 2,357 | -0.55% | 125,500 | 1001億1707万 | +3.11% | 8.62 | 2.21 |
| 02/20 | 2,357 | 2,375 | 2,328 | 2,370 | -0.63% | 102,100 | 1006億6595万 | +4.36% | 8.67 | 2.22 |
| 02/19 | 2,364 | 2,394 | 2,351 | 2,385 | +1.45% | 87,600 | 1013億307万 | +5.81% | 8.72 | 2.23 |
| 02/18 | 2,335 | 2,388 | 2,325 | 2,351 | +0.34% | 99,400 | 998億5892万 | +5.1% | 8.6 | 2.2 |
| 02/17 | 2,371 | 2,390 | 2,341 | 2,343 | -1.55% | 81,400 | 995億1912万 | +5.49% | 8.57 | 2.19 |
| 02/16 | 2,378 | 2,397 | 2,330 | 2,380 | +0.85% | 73,100 | 1010億9070万 | +7.99% | 8.7 | 2.23 |
| 02/13 | 2,380 | 2,388 | 2,340 | 2,360 | -0.67% | 106,100 | 1002億4120万 | +7.96% | 8.63 | 2.21 |
| 02/12 | 2,400 | 2,403 | 2,361 | 2,376 | -0.54% | 87,100 | 1009億2080万 | +9.49% | 8.69 | 2.22 |
| 02/10 | 2,390 | 2,413 | 2,381 | 2,389 | +0.72% | 63,500 | 1014億7297万 | +11.01% | 8.74 | 2.24 |
| 02/09 | 2,420 | 2,425 | 2,359 | 2,372 | -1.25% | 99,500 | 1007億5090万 | +11.36% | 8.67 | 2.22 |
| 02/06 | 2,315 | 2,410 | 2,302 | 2,402 | +2.39% | 173,700 | 1020億2515万 | +14% | 8.78 | 2.25 |
| 02/05 | 2,380 | 2,380 | 2,328 | 2,346 | -0.51% | 152,000 | 996億4654万 | +12.63% | 8.58 | 2.19 |
| 02/04 | 2,400 | 2,406 | 2,349 | 2,358 | -1.79% | 114,600 | 1001億5625万 | +14.41% | 8.62 | 2.21 |
| 02/03 | 2,414 | 2,420 | 2,378 | 2,401 | +0.08% | 115,600 | 1019億8267万 | +17.81% | 8.78 | 2.25 |
| 02/02 | 2,331 | 2,415 | 2,327 | 2,399 | +1.22% | 182,400 | 1018億9772万 | +19.18% | 8.77 | 2.24 |
| 01/30 | 2,368 | 2,377 | 2,317 | 2,370 | +5.95% | 208,700 | 1006億6595万 | +19.28% | 8.67 | 2.22 |
| 01/29 | 2,321 | 2,338 | 2,235 | 2,237 | -4.56% | 175,500 | 950億1676万 | +14.13% | 8.18 | 2.09 |
| 01/28 | 2,257 | 2,363 | 2,255 | 2,344 | +4.5% | 321,200 | 995億6159万 | +20.82% | 8.57 | 2.19 |
| 01/27 | 2,334 | 2,350 | 2,232 | 2,243 | +0.18% | 324,700 | 952億7161万 | +17.13% | 8.2 | 2.1 |
| 01/26 | 2,200 | 2,294 | 2,178 | 2,239 | +2.24% | 386,700 | 951億171万 | +18.28% | 8.19 | 2.09 |
| 01/23 | 2,130 | 2,200 | 2,121 | 2,190 | +7.72% | 557,000 | 930億2043万 | +16.86% | 8.01 | 2.05 |
| 01/22 | 1,925 | 2,044 | 1,913 | 2,033 | +5.17% | 207,800 | 863億5184万 | +9.42% | 7.43 | 1.9 |
| 01/21 | 1,917 | 1,951 | 1,900 | 1,933 | -1.23% | 131,000 | 820億8404万 | +4.77% | 7.07 | 1.81 |
| 01/20 | 2,023 | 2,023 | 1,938 | 1,957 | -2.35% | 164,200 | 831億319万 | +6.53% | 7.16 | 1.83 |
| 01/19 | 1,977 | 2,026 | 1,970 | 2,004 | +1.06% | 170,800 | 850億9902万 | +9.57% | 7.33 | 1.87 |
| 01/16 | 1,986 | 2,021 | 1,958 | 1,983 | +1.9% | 223,700 | 842億727万 | +9.08% | 7.25 | 1.86 |
| 01/15 | 2,110 | 2,135 | 1,936 | 1,946 | -1.22% | 718,300 | 826億3608万 | +7.51% | 7.12 | 1.82 |
| 01/14 | 1,941 | 1,978 | 1,911 | 1,970 | +1.13% | 220,700 | 836億5523万 | +9.38% | 7.2 | 1.84 |
| 01/13 | 1,950 | 1,965 | 1,925 | 1,948 | +1.19% | 104,500 | 827億2101万 | +8.64% | 7.12 | 1.82 |
| 01/09 | 1,943 | 1,949 | 1,918 | 1,925 | +0.05% | 119,000 | 817億4432万 | +7.84% | 7.04 | 1.8 |
| 01/08 | 1,960 | 1,977 | 1,916 | 1,924 | -1.99% | 95,600 | 817億186万 | +8.15% | 7.04 | 1.8 |
| 01/07 | 1,903 | 1,971 | 1,878 | 1,963 | +2.35% | 212,600 | 833億5798万 | +10.65% | 7.18 | 1.84 |
| 01/06 | 1,855 | 1,923 | 1,840 | 1,918 | +3.96% | 201,700 | 814億4707万 | +8.42% | 7.01 | 1.79 |
| 01/05 | 1,822 | 1,856 | 1,794 | 1,845 | +2.79% | 199,200 | 783億4715万 | +4.59% | 6.75 | 1.73 |
| 2025 | ||||||||||
| 12/30 | 1,819 | 1,819 | 1,790 | 1,795 | -0.55% | 80,200 | 762億2393万 | +1.99% | 6.56 | 1.68 |
| 12/29 | 1,823 | 1,827 | 1,781 | 1,805 | +0.84% | 124,800 | 766億4857万 | +2.67% | 6.6 | 1.69 |
| 12/26 | 1,792 | 1,802 | 1,767 | 1,790 | -0.11% | 122,600 | 760億1160万 | +1.99% | 6.55 | 1.67 |
| 12/25 | 1,756 | 1,795 | 1,751 | 1,792 | +1.7% | 96,900 | 760億9653万 | +2.34% | 6.55 | 1.68 |
| 12/24 | 1,750 | 1,767 | 1,745 | 1,762 | +0.74% | 75,400 | 748億2259万 | +0.97% | 6.44 | 1.65 |
| 12/23 | 1,726 | 1,749 | 1,724 | 1,749 | +2.52% | 82,900 | 742億7055万 | +0.46% | 6.4 | 1.64 |
| 12/22 | 1,741 | 1,746 | 1,706 | 1,706 | -1.04% | 85,800 | 724億3622万 | -1.84% | 6.24 | 1.6 |
| 12/19 | 1,720 | 1,733 | 1,715 | 1,724 | -0.17% | 80,300 | 732億49万 | -0.86% | 6.3 | 1.61 |
| 12/18 | 1,701 | 1,771 | 1,701 | 1,727 | +1.11% | 127,900 | 733億2787万 | -0.63% | 6.32 | 1.62 |
| 12/17 | 1,746 | 1,751 | 1,704 | 1,708 | -2.9% | 118,200 | 725億2114万 | -1.78% | 6.25 | 1.6 |
| 12/16 | 1,765 | 1,785 | 1,748 | 1,759 | -1.46% | 65,700 | 746億8658万 | +1.09% | 6.43 | 1.65 |
| 12/15 | 1,710 | 1,798 | 1,710 | 1,785 | +4.32% | 99,600 | 757億9053万 | +2.59% | 6.53 | 1.67 |
| 12/12 | 1,711 | 1,741 | 1,700 | 1,711 | -0.64% | 124,200 | 726億4852万 | -1.5% | 6.26 | 1.6 |
| 12/11 | 1,750 | 1,755 | 1,722 | 1,722 | -2.1% | 55,700 | 731億1557万 | -0.86% | 6.3 | 1.61 |
| 12/10 | 1,742 | 1,762 | 1,730 | 1,759 | +1.09% | 63,800 | 746億8658万 | +1.32% | 6.43 | 1.65 |
| 12/09 | 1,789 | 1,789 | 1,734 | 1,740 | -1.86% | 70,800 | 738億7985万 | +0.29% | 6.36 | 1.63 |
| 12/08 | 1,747 | 1,773 | 1,731 | 1,773 | +2.13% | 76,000 | 752億8102万 | +2.13% | 6.48 | 1.66 |
| 12/05 | 1,747 | 1,756 | 1,724 | 1,736 | -1.36% | 67,900 | 737億1001万 | +0.12% | 6.35 | 1.62 |
| 12/04 | 1,770 | 1,780 | 1,749 | 1,760 | +0.28% | 71,300 | 747億2904万 | +1.5% | 6.44 | 1.65 |
| 12/03 | 1,772 | 1,789 | 1,749 | 1,755 | -0.96% | 65,500 | 745億1674万 | +1.15% | 6.42 | 1.64 |
| 12/02 | 1,787 | 1,797 | 1,766 | 1,772 | -1.06% | 66,000 | 752億3856万 | +1.96% | 6.48 | 1.66 |
| 12/01 | 1,832 | 1,838 | 1,780 | 1,791 | -2.77% | 84,700 | 760億4529万 | +2.99% | 6.55 | 1.68 |
| 11/28 | 1,800 | 1,860 | 1,794 | 1,842 | +2.62% | 201,400 | 782億1073万 | +5.92% | 6.74 | 1.72 |
| 11/27 | 1,750 | 1,798 | 1,738 | 1,795 | +2.98% | 110,900 | 762億1513万 | +3.52% | 6.56 | 1.68 |
| 11/26 | 1,711 | 1,748 | 1,700 | 1,743 | +0.46% | 80,500 | 740億723万 | +0.75% | 6.37 | 1.63 |
| 11/25 | 1,740 | 1,760 | 1,726 | 1,735 | +0.29% | 95,000 | 736億6755万 | +0.52% | 6.34 | 1.62 |
| 11/21 | 1,700 | 1,732 | 1,695 | 1,730 | +1.88% | 76,200 | 734億5525万 | +0.46% | 6.33 | 1.62 |
| 11/20 | 1,692 | 1,701 | 1,670 | 1,698 | +2.78% | 86,700 | 720億7515万 | -1.16% | 6.21 | 1.59 |
| 11/19 | 1,658 | 1,669 | 1,630 | 1,652 | +0.06% | 69,000 | 701億2258万 | -4.12% | 6.04 | 1.54 |
| 11/18 | 1,653 | 1,668 | 1,634 | 1,651 | -1.96% | 134,600 | 700億8013万 | -4.51% | 6.04 | 1.54 |
| 11/17 | 1,725 | 1,725 | 1,671 | 1,684 | -2.38% | 152,600 | 714億8089万 | -2.94% | 6.16 | 1.57 |
| 11/14 | 1,697 | 1,744 | 1,690 | 1,725 | +1.17% | 98,100 | 732億2122万 | -0.86% | 6.31 | 1.61 |
| 11/13 | 1,741 | 1,746 | 1,703 | 1,705 | -2.79% | 101,100 | 723億7227万 | -2.18% | 6.23 | 1.59 |
| 11/12 | 1,723 | 1,771 | 1,723 | 1,754 | +1.27% | 86,200 | 744億5218万 | +0.34% | 6.41 | 1.64 |
| 11/11 | 1,746 | 1,749 | 1,716 | 1,732 | -0.69% | 49,200 | 735億1835万 | -1.09% | 6.33 | 1.62 |
| 11/10 | 1,730 | 1,753 | 1,724 | 1,744 | +1.16% | 61,800 | 740億2771万 | -0.57% | 6.38 | 1.63 |
| 11/07 | 1,720 | 1,724 | 1,697 | 1,724 | +1.65% | 54,400 | 731億7877万 | -1.77% | 6.3 | 1.61 |
| 11/06 | 1,710 | 1,722 | 1,693 | 1,696 | -0.82% | 74,200 | 719億9025万 | -3.64% | 6.2 | 1.59 |
| 11/05 | 1,727 | 1,735 | 1,682 | 1,710 | -0.93% | 136,700 | 725億8451万 | -3.34% | 6.25 | 1.6 |
| 11/04 | 1,722 | 1,736 | 1,707 | 1,726 | -1.65% | 137,900 | 732億6366万 | -3.2% | 6.31 | 1.61 |
| 10/31 | 1,725 | 1,780 | 1,725 | 1,755 | +0.98% | 89,500 | 744億9463万 | -2.28% | 6.42 | 1.64 |
| 10/30 | 1,742 | 1,749 | 1,727 | 1,738 | +0.12% | 109,200 | 737億7303万 | -3.77% | 6.36 | 1.62 |
| 10/29 | 1,751 | 1,774 | 1,730 | 1,736 | -2.09% | 144,600 | 736億8813万 | -4.46% | 6.35 | 1.62 |
| 10/28 | 1,831 | 1,838 | 1,771 | 1,773 | -3.17% | 140,700 | 752億5868万 | -3.06% | 6.48 | 1.66 |
| 10/27 | 1,815 | 1,864 | 1,815 | 1,831 | +1.38% | 177,600 | 777億2061万 | -0.6% | 6.7 | 1.71 |
| 10/24 | 1,813 | 1,828 | 1,766 | 1,806 | +0.73% | 214,600 | 766億5943万 | -2.38% | 6.6 | 1.69 |
| 10/23 | 1,744 | 1,826 | 1,728 | 1,793 | +4.85% | 310,300 | 761億762万 | -3.6% | 6.56 | 1.68 |
| 10/22 | 1,722 | 1,762 | 1,706 | 1,710 | +0.47% | 174,600 | 725億8451万 | -8.61% | 6.25 | 1.6 |
| 10/21 | 1,650 | 1,711 | 1,636 | 1,702 | +3.84% | 251,300 | 722億3132万 | -9.66% | 6.22 | 1.59 |
| 10/20 | 1,634 | 1,649 | 1,617 | 1,639 | +0.31% | 175,800 | 695億5766万 | -13.55% | 5.99 | 1.53 |
| 10/17 | 1,637 | 1,673 | 1,610 | 1,634 | +0.31% | 293,100 | 693億4546万 | -14.63% | 5.98 | 1.53 |
| 10/16 | 1,695 | 1,714 | 1,628 | 1,629 | -10.74% | 803,000 | 691億3326万 | -15.6% | 5.96 | 1.52 |
| 10/15 | 1,821 | 1,838 | 1,795 | 1,825 | +1.16% | 235,200 | 774億5133万 | -6.27% | 6.67 | 1.71 |
| 10/14 | 1,781 | 1,844 | 1,781 | 1,804 | +0.28% | 187,000 | 765億6010万 | -7.63% | 6.6 | 1.69 |
| 10/10 | 1,795 | 1,805 | 1,770 | 1,799 | -0.55% | 127,300 | 763億4791万 | -8.21% | 6.58 | 1.68 |
| 10/09 | 1,819 | 1,825 | 1,792 | 1,809 | +0.39% | 77,600 | 767億7230万 | -7.94% | 6.61 | 1.69 |
| 10/08 | 1,823 | 1,832 | 1,802 | 1,802 | -1.8% | 82,200 | 764億7523万 | -8.62% | 6.59 | 1.68 |
| 10/07 | 1,829 | 1,848 | 1,806 | 1,835 | 0% | 83,500 | 778億7572万 | -7.32% | 6.71 | 1.72 |
| 10/06 | 1,832 | 1,845 | 1,801 | 1,835 | +2.11% | 138,900 | 778億7572万 | -7.65% | 6.71 | 1.72 |
| 10/03 | 1,753 | 1,803 | 1,753 | 1,797 | +1.93% | 177,700 | 762億6303万 | -9.92% | 6.57 | 1.68 |
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 | |
| 2018年 2月期 | 4,570 1/26 | 1,356 9,490 3/28 | 8,257,900 1,179,700 3/28 | 1513億1270万 | 448億8770万 | 1284億6488万 2/28 |
| 2019年 2月期 | 5,440 6/5 | 3,000 10/26 | 856,600 4/17 | 1801億1840万 | 993億3000万 | 1211億9419万 2/28 |
| 2020年 2月期 | 5,920 6/11 | 2,534 2/28 | 1,053,800 4/18 | 1964億902万 | 964億3639万 | 961億3364万 2/28 |
| 2021年 2月期 | 3,520 10/21 | 915 3/23 | 3,449,200 4/27 | 1341億349万 | 348億2214万 | 1121億2197万 2/26 |
| 2022年 2月期 | 3,005 3/23 | 1,108 1/28 | 1,554,900 10/14 | 1154億5896万 | 467億5957万 | 601億5223万 2/28 |
| 2023年 2月期 | 3,240 1/25 | 1,142 3/11 | 1,921,900 7/15 | 1369億2591万 | 482億882万 | 1267億8239万 2/28 |
| 2024年 2月期 | 3,220 3/9 | 1,479 2/15 | 3,644,900 4/14 | 1361億4155万 | 626億3932万 | 685億4364万 2/29 |
| 2025年 2月期 | 1,924 7/30 | 1,172 10/23 | 2,569,100 4/16 | 815億3197万 | 496億6500万 | 632億9275万 2/28 |
| 最新 | 1,947 2026/3/4 | 205,700 | 827億171万 | |||
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。
