時価総額
- 2019年2月28日
- 13億756万
- 2020年2月28日
- 10億798万
- 2021年2月26日
- 12億3621万
- 2022年2月28日
- 11億8817万
- 2023年2月28日
- 15億7593万
- 2024年2月29日
- 29億9202万
- 2025年2月28日
- 29億1070万
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 | 2,796 | 2,815 | 2,775 | 2,815 | +0.64% | 1,300 | 42億4502万 | -4.96% | 15.16 | 1.1 |
| 03/05 | 2,831 | 2,831 | 2,740 | 2,797 | +2.42% | 2,700 | 42億1787万 | -5.79% | 15.06 | 1.09 |
| 03/04 | 2,799 | 2,799 | 2,731 | 2,731 | -2.57% | 6,200 | 41億1834万 | -8.29% | 14.71 | 1.07 |
| 03/03 | 2,869 | 2,871 | 2,803 | 2,803 | -2.4% | 5,100 | 42億2692万 | -6.25% | 15.09 | 1.1 |
| 03/02 | 2,890 | 2,890 | 2,870 | 2,872 | -0.69% | 4,500 | 43億3097万 | -4.2% | 15.47 | 1.12 |
| 02/27 | 2,878 | 2,892 | 2,871 | 2,892 | +0.49% | 5,300 | 43億6113万 | -3.73% | 15.57 | 1.13 |
| 02/26 | 2,870 | 2,890 | 2,860 | 2,878 | -4.07% | 14,800 | 43億4002万 | -4.35% | 15.5 | 1.12 |
| 02/25 | 3,000 | 3,020 | 2,997 | 3,000 | 0% | 9,800 | 45億2400万 | -0.5% | 16.15 | 1.17 |
| 02/24 | 3,035 | 3,040 | 3,000 | 3,000 | -1.15% | 8,300 | 45億2400万 | -0.53% | 16.15 | 1.17 |
| 02/20 | 3,045 | 3,055 | 3,035 | 3,035 | -0.33% | 2,700 | 45億7678万 | +0.56% | 16.34 | 1.19 |
| 02/19 | 3,070 | 3,070 | 2,990 | 3,045 | +3.05% | 8,300 | 45億9186万 | +0.96% | 16.4 | 1.19 |
| 02/18 | 2,902 | 2,955 | 2,900 | 2,955 | -0.64% | 8,800 | 44億5614万 | -1.96% | 15.91 | 1.16 |
| 02/17 | 3,065 | 3,140 | 2,945 | 2,974 | -3.13% | 23,600 | 44億8479万 | -1.46% | 16.01 | 1.16 |
| 02/16 | 3,065 | 3,070 | 3,055 | 3,070 | +0.33% | 2,100 | 46億2956万 | +1.45% | 16.53 | 1.2 |
| 02/13 | 3,050 | 3,060 | 3,050 | 3,060 | +0.66% | 3,300 | 46億1448万 | +1.12% | 16.48 | 1.2 |
| 02/12 | 3,030 | 3,050 | 3,030 | 3,040 | +0.16% | 3,800 | 45億8432万 | +0.46% | 16.37 | 1.19 |
| 02/10 | 3,020 | 3,035 | 3,010 | 3,035 | +0.66% | 1,900 | 45億7678万 | +0.26% | 16.34 | 1.19 |
| 02/09 | 3,025 | 3,030 | 3,015 | 3,015 | -0.33% | 1,800 | 45億4662万 | -0.33% | 16.24 | 1.18 |
| 02/06 | 3,025 | 3,025 | 3,015 | 3,025 | 0% | 1,600 | 45億6170万 | +0.1% | 16.29 | 1.18 |
| 02/05 | 3,010 | 3,030 | 3,010 | 3,025 | +0.67% | 2,900 | 45億6170万 | +0.17% | 16.29 | 1.18 |
| 02/04 | 3,000 | 3,015 | 3,000 | 3,005 | +0.17% | 1,700 | 45億3154万 | -0.36% | 16.18 | 1.17 |
| 02/03 | 3,000 | 3,010 | 3,000 | 3,000 | +0.3% | 2,200 | 45億2400万 | -0.37% | 16.15 | 1.17 |
| 02/02 | 2,990 | 3,010 | 2,990 | 2,991 | +0.03% | 2,100 | 45億1042万 | -0.53% | 16.11 | 1.17 |
| 01/30 | 2,991 | 3,000 | 2,990 | 2,990 | -0.23% | 2,200 | 45億892万 | -0.47% | 16.1 | 1.17 |
| 01/29 | 3,010 | 3,010 | 2,996 | 2,997 | -0.07% | 2,100 | 45億1947万 | -0.13% | 16.14 | 1.17 |
| 01/28 | 3,010 | 3,040 | 2,999 | 2,999 | -0.7% | 5,800 | 45億2249万 | +0.03% | 16.15 | 1.17 |
| 01/27 | 3,005 | 3,020 | 3,005 | 3,020 | +0.17% | 1,100 | 45億5416万 | +0.87% | 16.26 | 1.18 |
| 01/26 | 3,000 | 3,030 | 3,000 | 3,015 | 0% | 1,900 | 45億4662万 | +0.9% | 16.24 | 1.18 |
| 01/23 | 3,040 | 3,040 | 3,000 | 3,015 | 0% | 2,800 | 45億4662万 | +1.07% | 16.24 | 1.18 |
| 01/22 | 3,010 | 3,030 | 3,010 | 3,015 | -0.17% | 1,600 | 45億4662万 | +1.24% | 16.24 | 1.18 |
| 01/21 | 3,010 | 3,025 | 3,010 | 3,020 | -0.33% | 600 | 45億5416万 | +1.58% | 16.26 | 1.18 |
| 01/20 | 3,020 | 3,030 | 3,020 | 3,030 | 0% | 700 | 45億6924万 | +2.09% | 16.32 | 1.18 |
| 01/19 | 3,040 | 3,045 | 3,030 | 3,030 | -0.16% | 1,100 | 45億6924万 | +2.26% | 16.32 | 1.18 |
| 01/16 | 2,998 | 3,035 | 2,998 | 3,035 | +1.17% | 2,000 | 45億7678万 | +2.6% | 16.34 | 1.19 |
| 01/15 | 2,987 | 3,000 | 2,981 | 3,000 | +0.27% | 2,500 | 45億2400万 | +1.63% | 16.15 | 1.17 |
| 01/14 | 3,035 | 3,035 | 2,982 | 2,992 | -1.9% | 7,000 | 45億1193万 | +1.42% | 16.11 | 1.17 |
| 01/13 | 3,095 | 3,095 | 2,961 | 3,050 | -3.63% | 15,800 | 45億9940万 | +3.46% | 16.42 | 1.19 |
| 01/09 | 3,100 | 3,165 | 3,095 | 3,165 | +2.43% | 7,000 | 47億7282万 | +7.54% | 17.04 | 1.24 |
| 01/08 | 3,065 | 3,110 | 3,050 | 3,090 | +1.31% | 6,400 | 46億5972万 | +5.32% | 16.64 | 1.21 |
| 01/07 | 3,055 | 3,055 | 3,030 | 3,050 | -0.16% | 2,600 | 45億9940万 | +4.17% | 16.42 | 1.19 |
| 01/06 | 2,994 | 3,055 | 2,980 | 3,055 | +2.35% | 5,900 | 46億694万 | +4.48% | 16.45 | 1.19 |
| 01/05 | 2,970 | 2,987 | 2,970 | 2,985 | +0.84% | 3,100 | 45億138万 | +2.3% | 16.07 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 2,959 | 2,965 | 2,953 | 2,960 | +0.03% | 2,500 | 44億6368万 | +1.54% | 15.94 | 1.16 |
| 12/29 | 2,913 | 2,959 | 2,913 | 2,959 | +1.2% | 2,900 | 44億6217万 | +1.61% | 15.93 | 1.16 |
| 12/26 | 2,911 | 2,925 | 2,891 | 2,924 | +1.11% | 2,100 | 44億939万 | +0.52% | 15.75 | 1.14 |
| 12/25 | 2,892 | 2,900 | 2,892 | 2,892 | 0% | 1,000 | 43億6113万 | -0.48% | 15.57 | 1.13 |
| 12/24 | 2,905 | 2,922 | 2,890 | 2,892 | -1.03% | 1,500 | 43億6113万 | -0.41% | 15.57 | 1.13 |
| 12/23 | 2,894 | 2,922 | 2,893 | 2,922 | +0.07% | 2,100 | 44億637万 | +0.72% | 15.73 | 1.14 |
| 12/22 | 2,908 | 2,920 | 2,887 | 2,920 | +0.41% | 1,900 | 44億336万 | +0.72% | 15.72 | 1.14 |
| 12/19 | 2,914 | 2,914 | 2,884 | 2,908 | 0% | 1,200 | 43億8526万 | +0.45% | 15.66 | 1.14 |
| 12/18 | 2,910 | 2,910 | 2,908 | 2,908 | +1.15% | 200 | 43億8526万 | +0.52% | 15.66 | 1.14 |
| 12/17 | 2,894 | 2,894 | 2,874 | 2,875 | -0.66% | 2,500 | 43億3550万 | -0.52% | 15.48 | 1.12 |
| 12/16 | 2,896 | 2,896 | 2,880 | 2,894 | +0.42% | 1,300 | 43億6415万 | +0.21% | 15.58 | 1.13 |
| 12/15 | 2,890 | 2,890 | 2,878 | 2,882 | -0.28% | 2,100 | 43億4605万 | -0.03% | 15.52 | 1.13 |
| 12/12 | 2,891 | 2,912 | 2,890 | 2,890 | -0.03% | 1,800 | 43億5812万 | +0.35% | 15.56 | 1.13 |
| 12/11 | 2,894 | 2,898 | 2,891 | 2,891 | -0.14% | 1,100 | 43億5962万 | +0.52% | 15.57 | 1.13 |
| 12/10 | 2,904 | 2,904 | 2,895 | 2,895 | -0.31% | 1,100 | 43億6566万 | +0.8% | 15.59 | 1.13 |
| 12/09 | 2,908 | 2,908 | 2,904 | 2,904 | -0.14% | 600 | 43億7923万 | +1.29% | 15.64 | 1.14 |
| 12/08 | 2,905 | 2,926 | 2,901 | 2,908 | -0.65% | 1,200 | 43億8526万 | +1.61% | 15.66 | 1.14 |
| 12/05 | 2,944 | 2,944 | 2,907 | 2,927 | -0.54% | 2,500 | 44億1391万 | +2.45% | 15.76 | 1.14 |
| 12/04 | 2,934 | 2,945 | 2,933 | 2,943 | +0.03% | 1,700 | 44億3804万 | +3.19% | 15.85 | 1.15 |
| 12/03 | 2,949 | 2,952 | 2,936 | 2,942 | 0% | 1,100 | 44億3653万 | +3.37% | 15.84 | 1.15 |
| 12/02 | 2,941 | 2,942 | 2,931 | 2,942 | +0.03% | 1,600 | 44億3653万 | +3.59% | 15.84 | 1.15 |
| 12/01 | 2,933 | 2,948 | 2,933 | 2,941 | +0.38% | 1,900 | 44億3502万 | +3.74% | 15.84 | 1.15 |
| 11/28 | 2,930 | 2,950 | 2,908 | 2,930 | +0.83% | 2,800 | 44億1844万 | +3.57% | 15.78 | 1.15 |
| 11/27 | 2,900 | 2,906 | 2,900 | 2,906 | -0.51% | 700 | 43億8224万 | +2.94% | 15.65 | 1.14 |
| 11/26 | 2,894 | 2,923 | 2,884 | 2,921 | +0.93% | 3,300 | 44億486万 | +3.66% | 15.73 | 1.14 |
| 11/25 | 2,868 | 2,897 | 2,867 | 2,894 | +0.77% | 2,400 | 43億6415万 | +2.99% | 15.58 | 1.13 |
| 11/21 | 2,833 | 2,872 | 2,833 | 2,872 | +0.81% | 1,700 | 43億3097万 | +2.46% | 15.47 | 1.12 |
| 11/20 | 2,848 | 2,850 | 2,832 | 2,849 | +0.53% | 1,800 | 39億7720万 | +1.9% | 15.34 | 1.03 |
| 11/19 | 2,806 | 2,837 | 2,806 | 2,834 | +0.07% | 700 | 39億5626万 | +1.47% | 15.26 | 1.03 |
| 11/18 | 2,841 | 2,870 | 2,810 | 2,832 | -0.98% | 1,900 | 39億5347万 | +1.47% | 15.25 | 1.02 |
| 11/17 | 2,866 | 2,866 | 2,811 | 2,860 | +0.99% | 1,700 | 39億9256万 | +2.51% | 15.4 | 1.03 |
| 11/14 | 2,796 | 2,845 | 2,796 | 2,832 | -0.49% | 2,100 | 39億5347万 | +1.51% | 15.25 | 1.02 |
| 11/13 | 2,870 | 2,870 | 2,832 | 2,846 | +0.28% | 1,200 | 39億7301万 | +1.82% | 15.33 | 1.03 |
| 11/12 | 2,819 | 2,859 | 2,819 | 2,838 | +0.82% | 3,400 | 39億6184万 | +1.57% | 15.28 | 1.03 |
| 11/11 | 2,795 | 2,820 | 2,795 | 2,815 | +1.04% | 2,600 | 39億2974万 | +0.75% | 15.16 | 1.02 |
| 11/10 | 2,800 | 2,800 | 2,786 | 2,786 | -0.5% | 2,000 | 38億8925万 | -0.29% | 15 | 1.01 |
| 11/07 | 2,785 | 2,800 | 2,785 | 2,800 | +0.14% | 1,000 | 39億880万 | +0.14% | 15.08 | 1.01 |
| 11/06 | 2,799 | 2,816 | 2,784 | 2,796 | +0.76% | 1,000 | 39億321万 | -0.11% | 15.06 | 1.01 |
| 11/05 | 2,800 | 2,817 | 2,764 | 2,775 | -0.54% | 3,700 | 38億7390万 | -0.96% | 14.94 | 1 |
| 11/04 | 2,779 | 2,802 | 2,777 | 2,790 | +0.25% | 1,400 | 38億9484万 | -0.53% | 15.02 | 1.01 |
| 10/31 | 2,780 | 2,802 | 2,780 | 2,783 | +0.18% | 1,300 | 38億8506万 | -0.86% | 14.99 | 1.01 |
| 10/30 | 2,788 | 2,788 | 2,778 | 2,778 | -0.25% | 1,400 | 38億7808万 | -1.1% | 14.96 | 1.01 |
| 10/29 | 2,794 | 2,796 | 2,785 | 2,785 | -0.36% | 1,000 | 38億8786万 | -0.96% | 15 | 1.01 |
| 10/28 | 2,819 | 2,819 | 2,795 | 2,795 | -0.36% | 800 | 39億182万 | -0.71% | 15.05 | 1.01 |
| 10/27 | 2,816 | 2,820 | 2,800 | 2,805 | +0.14% | 1,500 | 39億1578万 | -0.5% | 15.1 | 1.02 |
| 10/24 | 2,811 | 2,824 | 2,790 | 2,801 | -0.32% | 1,800 | 39億1019万 | -0.71% | 15.08 | 1.01 |
| 10/23 | 2,778 | 2,814 | 2,778 | 2,810 | +1.08% | 1,100 | 39億2276万 | -0.46% | 15.13 | 1.02 |
| 10/22 | 2,780 | 2,780 | 2,770 | 2,780 | +0.69% | 1,000 | 38億8088万 | -1.63% | 14.97 | 1.01 |
| 10/21 | 2,730 | 2,761 | 2,730 | 2,761 | +1.21% | 1,700 | 37億7152万 | -2.44% | 14.87 | 0.98 |
| 10/20 | 2,755 | 2,755 | 2,721 | 2,728 | +0.4% | 1,300 | 37億2644万 | -3.81% | 14.69 | 0.97 |
| 10/17 | 2,712 | 2,772 | 2,712 | 2,717 | +0.18% | 6,600 | 37億1142万 | -4.4% | 14.63 | 0.96 |
| 10/16 | 2,781 | 2,781 | 2,711 | 2,712 | -2.13% | 4,900 | 37億459万 | -4.81% | 14.6 | 0.96 |
| 10/15 | 2,780 | 2,821 | 2,771 | 2,771 | -0.22% | 3,500 | 37億8518万 | -3.01% | 14.92 | 0.98 |
| 10/14 | 2,800 | 2,800 | 2,769 | 2,777 | -1.42% | 8,300 | 37億9338万 | -3% | 14.95 | 0.98 |
| 10/10 | 2,860 | 2,860 | 2,817 | 2,817 | -1.64% | 5,200 | 38億4802万 | -1.78% | 15.17 | 1 |
| 10/09 | 2,879 | 2,897 | 2,813 | 2,864 | -2.55% | 26,700 | 39億1222万 | -0.28% | 15.42 | 1.01 |
| 10/08 | 2,863 | 2,939 | 2,863 | 2,939 | +3.63% | 26,300 | 40億1467万 | +2.3% | 15.83 | 1.04 |
| 10/07 | 2,818 | 2,844 | 2,818 | 2,836 | +0.11% | 3,100 | 38億7397万 | -1.22% | 15.27 | 1 |
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 | |
| 2019年 2月期 | 5,410 3/29 | 1,120 12/26 | 769,300 3/30 | 48億6900万 | 10億5336万 | 13億756万 2/28 |
| 2020年 2月期 | 2,218 6/17 | 1,006 2/28 | 214,900 6/17 | 21億931万 | 9億5670万 | 10億798万 2/28 |
| 2021年 2月期 | 1,905 9/16 | 729 3/23 3/19 | 395,400 9/16 | 18億1165万 | 6億9327万 | 12億3621万 2/26 |
| 2022年 2月期 | 1,671 4/14 | 1,171 2/25 | 148,000 4/14 | 15億8912万 | 11億2123万 | 11億8817万 2/28 |
| 2023年 2月期 | 1,797 2/24 | 1,130 4/19 | 93,800 1/13 | 17億2062万 | 10億8197万 | 15億7593万 2/28 |
| 2024年 2月期 | 2,904 2/6 | 1,596 3/13 | 66,200 4/14 | 34億6302万 | 15億2817万 | 29億9202万 2/29 |
| 2025年 2月期 | 2,580 2/26 | 1,943 8/5 | 18,200 2/27 | 31億1664万 | 23億4520万 | 29億1070万 2/28 |
| 最新 | 2,815 2026/3/6 | 1,300 | 42億4502万 | |||
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。
