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 | 165,400 | 166,100 | 164,200 | 165,100 | -0.24% | 1,506 | - | -0.65% | - | - |
| 03/05 | 164,700 | 167,200 | 164,700 | 165,500 | +1.04% | 1,769 | - | -0.46% | - | - |
| 03/04 | 164,200 | 164,200 | 161,900 | 163,800 | -0.3% | 2,477 | - | -1.54% | - | - |
| 03/03 | 164,700 | 165,600 | 163,900 | 164,300 | -1.26% | 1,474 | - | -1.31% | - | - |
| 03/02 | 164,300 | 166,900 | 163,400 | 166,400 | +1.28% | 1,886 | - | -0.18% | - | - |
| 02/27 | 167,100 | 167,100 | 164,300 | 164,300 | -1.44% | 2,515 | - | -1.5% | - | - |
| 02/26 | 167,200 | 167,900 | 166,700 | 166,700 | -0.48% | 1,637 | - | -0.18% | - | - |
| 02/25 | 167,700 | 167,800 | 166,300 | 167,500 | +0.36% | 1,453 | - | +0.17% | - | - |
| 02/24 | 165,300 | 167,700 | 165,000 | 166,900 | +1.64% | 1,852 | - | -0.34% | - | - |
| 02/20 | 164,800 | 165,000 | 163,900 | 164,200 | -0.36% | 1,242 | - | -2.13% | - | - |
| 02/19 | 166,000 | 166,400 | 164,500 | 164,800 | -0.54% | 1,440 | - | -2% | - | - |
| 02/18 | 165,800 | 168,100 | 164,100 | 165,700 | +0.12% | 2,073 | - | -1.65% | - | - |
| 02/17 | 166,100 | 166,200 | 164,200 | 165,500 | -0.66% | 1,039 | - | -1.94% | - | - |
| 02/16 | 164,700 | 166,600 | 163,400 | 166,600 | +1.59% | 1,299 | - | -1.45% | - | - |
| 02/13 | 165,500 | 165,700 | 163,200 | 164,000 | -1.03% | 1,348 | - | -3.13% | - | - |
| 02/12 | 166,300 | 167,000 | 165,600 | 165,700 | -1.07% | 1,125 | - | -2.32% | - | - |
| 02/10 | 167,200 | 168,100 | 166,800 | 167,500 | +0.12% | 1,197 | - | -1.36% | - | - |
| 02/09 | 167,200 | 168,500 | 166,000 | 167,300 | +0.54% | 1,145 | - | -1.51% | - | - |
| 02/06 | 168,300 | 168,300 | 166,400 | 166,400 | -1.25% | 929 | - | -2.07% | - | - |
| 02/05 | 169,700 | 169,700 | 167,600 | 168,500 | +0.18% | 1,287 | - | -0.88% | - | - |
| 02/04 | 166,900 | 169,000 | 166,000 | 168,200 | +0.78% | 1,182 | - | -1.18% | - | - |
| 02/03 | 167,600 | 167,600 | 166,100 | 166,900 | -0.06% | 1,034 | - | -2.05% | - | - |
| 02/02 | 166,600 | 167,900 | 165,800 | 167,000 | +0.24% | 1,184 | - | -2.1% | - | - |
| 01/30 | 168,900 | 168,900 | 164,400 | 166,600 | -1.36% | 3,101 | - | -2.42% | - | - |
| 01/29 | 167,800 | 168,900 | 165,800 | 168,900 | +0.84% | 2,577 | - | -1.13% | - | - |
| 01/28 | 167,100 | 167,800 | 166,700 | 167,500 | -0.12% | 1,288 | - | -1.98% | - | - |
| 01/27 | 167,100 | 168,000 | 165,500 | 167,700 | +0.42% | 1,380 | - | -1.9% | - | - |
| 01/26 | 169,100 | 169,100 | 166,500 | 167,000 | -1.47% | 1,345 | - | -2.3% | - | - |
| 01/23 | 169,300 | 170,700 | 169,000 | 169,500 | +0.12% | 978 | - | -0.86% | - | - |
| 01/22 | 169,500 | 171,800 | 169,000 | 169,300 | +0.18% | 1,472 | - | -0.94% | - | - |
| 01/21 | 172,800 | 172,900 | 168,100 | 169,000 | -1.97% | 1,558 | - | -1.09% | - | - |
| 01/20 | 174,400 | 174,500 | 172,200 | 172,400 | -0.75% | 933 | - | +0.99% | - | - |
| 01/19 | 174,900 | 175,400 | 173,700 | 173,700 | -0.34% | 945 | - | +1.92% | - | - |
| 01/16 | 173,600 | 174,900 | 173,500 | 174,300 | +0.11% | 1,093 | - | +2.49% | - | - |
| 01/15 | 173,100 | 174,300 | 172,800 | 174,100 | +0.75% | 1,293 | - | +2.6% | - | - |
| 01/14 | 172,900 | 173,500 | 172,400 | 172,800 | -0.17% | 1,408 | - | +2.07% | - | - |
| 01/13 | 173,800 | 173,800 | 172,000 | 173,100 | +0.41% | 1,529 | - | +2.44% | - | - |
| 01/09 | 173,400 | 173,600 | 172,400 | 172,400 | -0.23% | 1,196 | - | +2.2% | - | - |
| 01/08 | 172,400 | 173,200 | 171,600 | 172,800 | +0.29% | 1,606 | - | +2.61% | - | - |
| 01/07 | 170,900 | 172,900 | 169,500 | 172,300 | +1.29% | 2,194 | - | +2.51% | - | - |
| 01/06 | 169,300 | 171,000 | 168,800 | 170,100 | +0.83% | 1,924 | - | +1.37% | - | - |
| 01/05 | 169,000 | 169,300 | 167,300 | 168,700 | +0.06% | 2,689 | - | +0.64% | - | - |
| 2025 | ||||||||||
| 12/30 | 169,200 | 169,500 | 167,800 | 168,600 | -0.06% | 2,419 | - | +0.69% | - | - |
| 12/29 | 169,500 | 170,400 | 167,900 | 168,700 | -2.71% | 3,468 | - | +0.91% | - | - |
| 12/26 | 173,200 | 173,800 | 172,200 | 173,400 | +0.17% | 3,668 | - | +3.89% | - | - |
| 12/25 | 173,200 | 173,600 | 171,400 | 173,100 | +0.93% | 1,383 | - | +4.02% | - | - |
| 12/24 | 171,000 | 172,400 | 170,400 | 171,500 | +0.29% | 2,125 | - | +3.36% | - | - |
| 12/23 | 169,700 | 171,000 | 169,200 | 171,000 | +1.18% | 1,325 | - | +3.33% | - | - |
| 12/22 | 170,000 | 170,600 | 168,600 | 169,000 | -0.59% | 1,812 | - | +2.33% | - | - |
| 12/19 | 169,900 | 170,600 | 169,300 | 170,000 | +0.41% | 2,147 | - | +3.12% | - | - |
| 12/18 | 167,400 | 169,900 | 167,400 | 169,300 | +1.2% | 1,599 | - | +2.91% | - | - |
| 12/17 | 167,400 | 167,900 | 166,500 | 167,300 | -0.36% | 1,406 | - | +1.89% | - | - |
| 12/16 | 168,100 | 168,400 | 167,100 | 167,900 | +0.12% | 1,794 | - | +2.4% | - | - |
| 12/15 | 168,200 | 168,500 | 166,800 | 167,700 | -0.3% | 1,781 | - | +2.48% | - | - |
| 12/12 | 165,200 | 168,200 | 165,200 | 168,200 | +1.69% | 3,007 | - | +3% | - | - |
| 12/11 | 165,500 | 165,700 | 163,800 | 165,400 | +0.12% | 1,572 | - | +1.49% | - | - |
| 12/10 | 164,900 | 165,900 | 164,800 | 165,200 | +0.18% | 1,956 | - | +1.51% | - | - |
| 12/09 | 163,500 | 164,900 | 162,400 | 164,900 | +0.12% | 2,014 | - | +1.48% | - | - |
| 12/08 | 164,400 | 165,600 | 163,500 | 164,700 | +0.18% | 1,783 | - | +1.56% | - | - |
| 12/05 | 164,500 | 165,800 | 163,900 | 164,400 | -0.24% | 1,995 | - | +1.58% | - | - |
| 12/04 | 166,000 | 166,300 | 164,800 | 164,800 | -0.66% | 1,859 | - | +2.04% | - | - |
| 12/03 | 164,600 | 166,000 | 164,300 | 165,900 | +0.42% | 2,642 | - | +2.93% | - | - |
| 12/02 | 166,000 | 166,200 | 164,000 | 165,200 | +0.24% | 2,518 | - | +2.7% | - | - |
| 12/01 | 165,700 | 167,000 | 164,500 | 164,800 | -0.36% | 2,375 | - | +2.68% | - | - |
| 11/28 | 166,100 | 167,100 | 165,400 | 165,400 | -0.06% | 2,857 | - | +3.24% | - | - |
| 11/27 | 164,800 | 165,500 | 164,100 | 165,500 | +0.79% | 1,497 | - | +3.52% | - | - |
| 11/26 | 163,000 | 164,300 | 162,300 | 164,200 | +1.36% | 1,504 | - | +2.95% | - | - |
| 11/25 | 162,500 | 163,000 | 161,600 | 162,000 | +0.06% | 909 | - | +1.78% | - | - |
| 11/21 | 161,100 | 162,400 | 161,000 | 161,900 | +0.5% | 1,426 | - | +1.9% | - | - |
| 11/20 | 161,400 | 162,700 | 161,100 | 161,100 | +0.06% | 1,468 | - | +1.57% | - | - |
| 11/19 | 160,400 | 161,100 | 159,900 | 161,000 | +0.31% | 1,199 | - | +1.69% | - | - |
| 11/18 | 162,100 | 162,400 | 160,500 | 160,500 | -1.35% | 1,581 | - | +1.56% | - | - |
| 11/17 | 161,500 | 162,800 | 160,400 | 162,700 | +0.74% | 1,331 | - | +3.13% | - | - |
| 11/14 | 161,400 | 161,800 | 160,700 | 161,500 | +0.12% | 1,045 | - | +2.59% | - | - |
| 11/13 | 161,500 | 161,800 | 160,600 | 161,300 | -0.06% | 981 | - | +2.67% | - | - |
| 11/12 | 161,800 | 162,600 | 161,400 | 161,400 | -0.12% | 1,164 | - | +2.93% | - | - |
| 11/11 | 160,000 | 161,600 | 159,400 | 161,600 | +1.25% | 1,452 | - | +3.23% | - | - |
| 11/10 | 160,000 | 160,400 | 159,200 | 159,600 | +0.06% | 1,732 | - | +2.17% | - | - |
| 11/07 | 160,000 | 160,300 | 158,900 | 159,500 | -0.25% | 1,004 | - | +2.29% | - | - |
| 11/06 | 159,600 | 159,900 | 158,600 | 159,900 | +0.19% | 1,164 | - | +2.74% | - | - |
| 11/05 | 158,800 | 159,700 | 157,600 | 159,600 | +0.5% | 3,027 | - | +2.75% | - | - |
| 11/04 | 158,000 | 158,800 | 157,200 | 158,800 | +1.15% | 1,414 | - | +2.43% | - | - |
| 10/31 | 157,200 | 158,600 | 157,000 | 157,000 | +0.38% | 2,063 | - | +1.39% | - | - |
| 10/30 | 156,000 | 157,300 | 155,400 | 156,400 | +0.26% | 1,538 | - | +1.07% | - | - |
| 10/29 | 156,800 | 156,800 | 155,100 | 156,000 | -0.51% | 1,390 | - | +0.88% | - | - |
| 10/28 | 157,700 | 157,700 | 155,800 | 156,800 | -0.57% | 1,156 | - | +1.46% | - | - |
| 10/27 | 157,000 | 157,700 | 156,700 | 157,700 | +0.96% | 1,396 | - | +2.15% | - | - |
| 10/24 | 158,000 | 158,000 | 156,000 | 156,200 | -1.01% | 1,238 | - | +1.29% | - | - |
| 10/23 | 156,900 | 157,900 | 156,400 | 157,800 | +0.51% | 1,478 | - | +2.4% | - | - |
| 10/22 | 156,300 | 157,000 | 155,900 | 157,000 | +0.64% | 1,040 | - | +2% | - | - |
| 10/21 | 156,300 | 156,600 | 155,700 | 156,000 | 0% | 904 | - | +1.46% | - | - |
| 10/20 | 155,200 | 156,400 | 154,900 | 156,000 | +0.78% | 997 | - | +1.59% | - | - |
| 10/17 | 155,300 | 155,600 | 154,300 | 154,800 | -0.26% | 1,116 | - | +0.93% | - | - |
| 10/16 | 154,700 | 155,300 | 154,000 | 155,200 | +0.84% | 1,215 | - | +1.25% | - | - |
| 10/15 | 153,600 | 154,500 | 153,500 | 153,900 | +0.2% | 1,232 | - | +0.49% | - | - |
| 10/14 | 152,500 | 154,000 | 152,200 | 153,600 | -0.19% | 1,560 | - | +0.37% | - | - |
| 10/10 | 153,300 | 154,400 | 153,300 | 153,900 | -0.19% | 1,072 | - | +0.63% | - | - |
| 10/09 | 153,800 | 154,200 | 152,600 | 154,200 | +0.59% | 1,348 | - | +0.84% | - | - |
| 10/08 | 153,400 | 154,500 | 153,300 | 153,300 | -0.33% | 1,439 | - | +0.24% | - | - |
| 10/07 | 154,000 | 154,800 | 153,800 | 153,800 | -0.77% | 1,599 | - | +0.5% | - | - |
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 | ||
| 2018年 6月期 | 116,200 5/8 | 95,500 12/26 | 60,590 2/7 | 268億5963万 | 220億7482万 | |
| 2019年 6月期 | 146,100 10/23 | 98,700 1/4 | 10,755 7/17 | 378億7642万 | 228億1450万 | |
| 2020年 6月期 | 171,800 7/31 | 82,000 3/19 | 34,053 7/14 | 721億5600万 | 284億7450万 | |
| 2021年 6月期 | 231,000 8/31 | 147,500 3/9 | 31,557 1/20 | 1155億3465万 | 737億7212万 | |
| 2022年 6月期 | 229,300 1/4 | 180,600 1/21 | 6,074 12/20 | 1294億8571万 | - | |
| 最新 | 165,100 2026/3/6 | 1,506 | 932億3197万 | |||
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。
