時価総額
- 2018年9月28日
- 39億9228万
- 2019年9月27日
- 21億573万
- 2020年9月30日
- 17億4557万
- 2021年9月30日
- 18億4733万
- 2022年9月21日
- 14億6377万
- 2023年9月29日
- 20億5862万
- 2024年9月30日
- 31億9605万
2024/12/03～2025/05/02
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/02 | 338 | 338 | 332 | 335 | -0.89% | 8,900 | 26億8368万 | +4.04% | 7.29 | 0.61 |
| 05/01 | 338 | 339 | 336 | 338 | +0.6% | 2,500 | 27億771万 | +4.64% | 7.36 | 0.62 |
| 04/30 | 333 | 341 | 333 | 336 | +1.51% | 11,100 | 26億9169万 | +3.7% | 7.31 | 0.61 |
| 04/28 | 330 | 335 | 328 | 331 | +1.22% | 8,600 | 26億5164万 | +1.85% | 7.21 | 0.6 |
| 04/25 | 327 | 337 | 326 | 327 | +0.31% | 20,600 | 26億1959万 | +0.62% | 7.12 | 0.6 |
| 04/24 | 331 | 331 | 326 | 326 | -1.21% | 6,600 | 26億1158万 | -0.31% | 7.1 | 0.59 |
| 04/23 | 340 | 341 | 330 | 330 | -2.94% | 16,400 | 26億4363万 | +0.61% | 7.18 | 0.6 |
| 04/22 | 341 | 341 | 324 | 340 | 0% | 39,700 | 27億2374万 | +3.34% | 7.4 | 0.62 |
| 04/21 | 325 | 405 | 324 | 340 | +4.29% | 740,900 | 27億2374万 | +3.03% | 7.4 | 0.62 |
| 04/18 | 330 | 330 | 325 | 326 | 0% | 4,600 | 26億1158万 | -1.21% | 7.1 | 0.59 |
| 04/17 | 323 | 326 | 318 | 326 | -1.21% | 6,700 | 26億1158万 | -1.81% | 7.1 | 0.59 |
| 04/16 | 318 | 333 | 318 | 330 | +3.13% | 14,600 | 26億4363万 | -0.9% | 7.18 | 0.6 |
| 04/15 | 302 | 365 | 302 | 320 | +6.31% | 130,900 | 25億6352万 | -4.19% | 6.97 | 0.58 |
| 04/14 | 296 | 306 | 292 | 301 | +3.44% | 11,000 | 24億1131万 | -10.15% | 6.55 | 0.55 |
| 04/11 | 288 | 293 | 285 | 291 | +1.39% | 6,800 | 23億3120万 | -13.65% | 6.34 | 0.53 |
| 04/10 | 294 | 294 | 278 | 287 | +6.3% | 16,000 | 22億9915万 | -15.34% | 6.25 | 0.52 |
| 04/09 | 285 | 287 | 268 | 270 | -5.59% | 15,600 | 21億6297万 | -20.82% | 5.88 | 0.49 |
| 04/08 | 288 | 289 | 270 | 286 | +7.12% | 24,800 | 22億9114万 | -16.86% | 6.23 | 0.52 |
| 04/07 | 267 | 279 | 257 | 267 | -11.3% | 18,000 | 21億3893万 | -22.83% | 5.81 | 0.49 |
| 04/04 | 314 | 322 | 296 | 301 | -8.79% | 31,700 | 24億1131万 | -14% | 6.55 | 0.55 |
| 04/03 | 337 | 337 | 328 | 330 | -4.35% | 10,900 | 26億4363万 | -5.98% | 7.18 | 0.6 |
| 04/02 | 348 | 348 | 345 | 345 | -1.43% | 1,700 | 27億6379万 | -1.99% | 7.51 | 0.63 |
| 04/01 | 348 | 350 | 346 | 350 | 0% | 1,100 | 28億385万 | -0.85% | 7.62 | 0.64 |
| 03/31 | 359 | 359 | 346 | 350 | -3.05% | 6,100 | 28億385万 | -0.85% | 7.62 | 0.64 |
| 03/28 | 360 | 361 | 358 | 361 | +0.28% | 600 | 28億9197万 | +2.27% | 7.86 | 0.66 |
| 03/27 | 361 | 365 | 353 | 360 | -0.28% | 3,200 | 28億8396万 | +1.98% | 7.84 | 0.66 |
| 03/26 | 360 | 365 | 356 | 361 | +0.28% | 5,500 | 28億9197万 | +2.56% | 7.86 | 0.66 |
| 03/25 | 353 | 360 | 353 | 360 | +3.45% | 4,700 | 28億8396万 | +2.27% | 7.84 | 0.66 |
| 03/24 | 354 | 355 | 346 | 348 | -3.06% | 3,200 | 27億8782万 | -1.14% | 7.58 | 0.63 |
| 03/21 | 358 | 362 | 354 | 359 | +1.7% | 11,700 | 28億7594万 | +1.7% | 7.82 | 0.65 |
| 03/19 | 353 | 355 | 353 | 353 | -0.28% | 1,500 | 28億2788万 | -0.28% | 7.69 | 0.64 |
| 03/18 | 354 | 359 | 354 | 354 | -2.21% | 5,500 | 28億3589万 | -0.28% | 7.71 | 0.64 |
| 03/17 | 361 | 362 | 357 | 362 | 0% | 6,700 | 28億9998万 | +1.69% | 7.88 | 0.66 |
| 03/14 | 354 | 362 | 353 | 362 | +1.12% | 3,400 | 28億9998万 | +1.69% | 7.88 | 0.66 |
| 03/13 | 365 | 365 | 344 | 358 | -1.92% | 7,700 | 28億6793万 | +0.56% | 7.79 | 0.65 |
| 03/12 | 342 | 368 | 342 | 365 | +6.41% | 25,500 | 29億2401万 | +2.24% | 7.95 | 0.66 |
| 03/11 | 338 | 355 | 338 | 343 | -2% | 12,200 | 27億4777万 | -3.92% | 7.47 | 0.62 |
| 03/10 | 347 | 358 | 347 | 350 | +1.45% | 14,500 | 28億385万 | -2.23% | 7.62 | 0.64 |
| 03/07 | 337 | 351 | 336 | 345 | 0% | 6,000 | 27億6379万 | -3.9% | 7.51 | 0.63 |
| 03/06 | 349 | 350 | 345 | 345 | -1.43% | 2,500 | 27億6379万 | -4.17% | 7.51 | 0.63 |
| 03/05 | 332 | 350 | 330 | 350 | +5.74% | 8,300 | 28億385万 | -3.05% | 7.62 | 0.64 |
| 03/04 | 344 | 347 | 327 | 331 | -5.43% | 19,400 | 26億5164万 | -8.56% | 7.21 | 0.6 |
| 03/03 | 348 | 350 | 343 | 350 | +1.16% | 1,700 | 28億385万 | -3.58% | 7.62 | 0.64 |
| 02/28 | 349 | 352 | 346 | 346 | -0.86% | 6,400 | 27億7180万 | -4.95% | 7.53 | 0.63 |
| 02/27 | 349 | 354 | 349 | 349 | 0% | 4,600 | 27億9583万 | -4.12% | 7.6 | 0.64 |
| 02/26 | 351 | 351 | 349 | 349 | -2.51% | 4,600 | 27億9583万 | -4.38% | 7.6 | 0.64 |
| 02/25 | 354 | 358 | 347 | 358 | +0.85% | 8,500 | 28億6793万 | -1.92% | 7.79 | 0.65 |
| 02/21 | 342 | 356 | 342 | 355 | +2.31% | 13,800 | 28億4390万 | -2.74% | 7.73 | 0.65 |
| 02/20 | 347 | 350 | 347 | 347 | -1.7% | 15,200 | 27億7981万 | -4.93% | 7.55 | 0.63 |
| 02/19 | 355 | 358 | 353 | 353 | -1.67% | 7,700 | 28億2788万 | -3.55% | 7.69 | 0.64 |
| 02/18 | 359 | 361 | 349 | 359 | +0.28% | 28,000 | 28億7594万 | -2.18% | 7.82 | 0.65 |
| 02/17 | 360 | 361 | 354 | 358 | +1.7% | 23,300 | 28億6793万 | -2.45% | 7.79 | 0.65 |
| 02/14 | 358 | 360 | 350 | 352 | -6.38% | 28,100 | 28億1987万 | -4.35% | 7.66 | 0.64 |
| 02/13 | 378 | 383 | 361 | 376 | +0.27% | 20,300 | 30億1213万 | +2.17% | 8.19 | 0.68 |
| 02/12 | 377 | 380 | 371 | 375 | -0.27% | 6,800 | 30億412万 | +1.9% | 8.16 | 0.68 |
| 02/10 | 378 | 383 | 376 | 376 | -1.31% | 8,400 | 30億1213万 | +2.17% | 8.19 | 0.68 |
| 02/07 | 372 | 381 | 370 | 381 | +2.42% | 5,900 | 30億5219万 | +3.81% | 8.29 | 0.69 |
| 02/06 | 368 | 375 | 366 | 372 | +1.64% | 6,200 | 29億8009万 | +1.36% | 8.1 | 0.68 |
| 02/05 | 367 | 370 | 366 | 366 | -0.27% | 2,100 | 29億3202万 | -0.27% | 7.97 | 0.67 |
| 02/04 | 375 | 375 | 366 | 367 | -1.61% | 5,700 | 29億4003万 | +0.27% | 7.99 | 0.67 |
| 02/03 | 374 | 374 | 369 | 373 | -0.27% | 2,600 | 29億8810万 | +1.91% | 8.12 | 0.68 |
| 01/31 | 374 | 376 | 373 | 374 | -0.27% | 900 | 29億9611万 | +2.19% | 8.14 | 0.68 |
| 01/30 | 375 | 377 | 370 | 375 | +0.27% | 2,200 | 30億412万 | +2.74% | 8.16 | 0.68 |
| 01/29 | 371 | 381 | 371 | 374 | +2.19% | 8,300 | 29億9611万 | +2.47% | 8.14 | 0.68 |
| 01/28 | 362 | 366 | 359 | 366 | +0.83% | 6,800 | 29億3202万 | +0.55% | 7.97 | 0.67 |
| 01/27 | 365 | 365 | 362 | 363 | +0.28% | 22,300 | 29億799万 | -0.27% | 7.9 | 0.66 |
| 01/24 | 365 | 370 | 361 | 362 | -0.28% | 24,700 | 28億9998万 | -0.28% | 7.88 | 0.66 |
| 01/23 | 368 | 368 | 360 | 363 | -1.36% | 6,800 | 29億799万 | 0% | 7.9 | 0.66 |
| 01/22 | 365 | 382 | 361 | 368 | +3.08% | 27,800 | 29億4804万 | +1.38% | 8.01 | 0.67 |
| 01/21 | 358 | 359 | 357 | 357 | 0% | 3,700 | 28億5992万 | -1.65% | 7.77 | 0.65 |
| 01/20 | 361 | 362 | 357 | 357 | -0.83% | 6,300 | 28億5992万 | -1.65% | 7.77 | 0.65 |
| 01/17 | 362 | 365 | 360 | 360 | -0.28% | 4,500 | 28億8396万 | -0.83% | 7.84 | 0.66 |
| 01/16 | 365 | 367 | 360 | 361 | -0.55% | 5,100 | 28億9197万 | -0.55% | 7.86 | 0.66 |
| 01/15 | 363 | 369 | 363 | 363 | -1.89% | 6,300 | 29億799万 | -0.27% | 7.9 | 0.66 |
| 01/14 | 384 | 384 | 369 | 370 | +0.54% | 18,600 | 29億6407万 | +1.65% | 8.06 | 0.67 |
| 01/10 | 370 | 376 | 368 | 368 | -0.27% | 15,500 | 29億4804万 | +1.38% | 8.01 | 0.67 |
| 01/09 | 369 | 374 | 367 | 369 | +0.54% | 19,200 | 29億5605万 | +1.65% | 8.03 | 0.67 |
| 01/08 | 368 | 373 | 363 | 367 | -0.27% | 11,200 | 29億4003万 | +1.1% | 7.99 | 0.67 |
| 01/07 | 370 | 370 | 363 | 368 | -0.27% | 24,700 | 29億4804万 | +1.1% | 8.01 | 0.67 |
| 01/06 | 379 | 383 | 366 | 369 | -1.07% | 30,600 | 29億5605万 | +1.1% | 8.03 | 0.67 |
| 2024 | ||||||||||
| 12/30 | 368 | 380 | 365 | 373 | +1.08% | 31,700 | 29億8810万 | +1.91% | 8.12 | 0.68 |
| 12/27 | 365 | 375 | 364 | 369 | +2.22% | 11,100 | 29億5605万 | +0.54% | 8.03 | 0.67 |
| 12/26 | 362 | 366 | 360 | 361 | -0.28% | 7,600 | 28億9197万 | -1.37% | 7.86 | 0.66 |
| 12/25 | 366 | 371 | 360 | 362 | -0.55% | 9,200 | 28億9998万 | -1.09% | 7.88 | 0.66 |
| 12/24 | 365 | 371 | 362 | 364 | -0.55% | 9,400 | 29億1600万 | -0.55% | 7.92 | 0.66 |
| 12/23 | 356 | 367 | 354 | 366 | +3.1% | 21,200 | 29億3202万 | 0% | 7.97 | 0.67 |
| 12/20 | 359 | 360 | 354 | 355 | -0.84% | 6,600 | 28億4390万 | -3.01% | 7.73 | 0.65 |
| 12/19 | 357 | 360 | 353 | 358 | -0.56% | 17,900 | 28億6793万 | -2.19% | 7.79 | 0.65 |
| 12/18 | 368 | 372 | 359 | 360 | -1.64% | 21,700 | 28億8396万 | -2.17% | 7.84 | 0.65 |
| 12/17 | 351 | 380 | 350 | 366 | +4.87% | 79,000 | 29億3202万 | -1.08% | 7.97 | 0.67 |
| 12/16 | 357 | 357 | 349 | 349 | -2.24% | 15,000 | 27億9583万 | -5.93% | 7.6 | 0.63 |
| 12/13 | 356 | 361 | 356 | 357 | 0% | 6,100 | 28億5992万 | -4.29% | 7.77 | 0.65 |
| 12/12 | 362 | 362 | 355 | 357 | 0% | 8,400 | 28億5992万 | -4.55% | 7.77 | 0.65 |
| 12/11 | 362 | 362 | 357 | 357 | -1.38% | 13,800 | 28億5992万 | -4.8% | 7.77 | 0.65 |
| 12/10 | 366 | 366 | 361 | 362 | -1.09% | 12,700 | 28億9998万 | -3.47% | 7.88 | 0.66 |
| 12/09 | 372 | 373 | 364 | 366 | -1.08% | 16,600 | 29億3202万 | -2.4% | 7.97 | 0.67 |
| 12/06 | 370 | 373 | 361 | 370 | +0.27% | 22,000 | 29億6407万 | -1.33% | 8.06 | 0.67 |
| 12/05 | 360 | 395 | 357 | 369 | +2.5% | 82,600 | 29億5605万 | -1.6% | 8.03 | 0.67 |
| 12/04 | 357 | 366 | 353 | 360 | +1.12% | 28,200 | 28億8396万 | -4.26% | 7.84 | 0.65 |
| 12/03 | 358 | 361 | 354 | 356 | -0.56% | 53,600 | 28億5191万 | -5.32% | 7.75 | 0.65 |
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 9月期 | 772 3,860 9/13 | 501 2,505 9/28 | 2,703,000 540,600 9/13 | 60億4398万 | 40億1351万 | 39億9228万 9/28 |
| 2019年 9月期 | 596 2,980 10/3 | 197 985 12/25 | 410,000 82,000 10/2 | 47億7455万 | 15億7816万 | 21億573万 9/27 |
| 2020年 9月期 | 309 1,543 1/17 | 150 750 3/17 750 3/16 | 43,500 8,700 3/9 | 24億7219万 | 12億165万 | 17億4557万 9/30 |
| 2021年 9月期 | 293 1,465 4/21 | 195 978 12/22 975 12/21 | 37,500 7,500 12/22 | 23億4722万 | 15億6695万 | 18億4733万 9/30 |
| 2022年 9月期 | 255 1,275 10/22 | 164 819 6/17 | 20,000 4,000 3/10 | 20億4280万 | 13億1220万 | 14億6377万 9/21 |
| 2023年 9月期 | 417 2,083 9/12 | 180 902 10/13 | 4,808,500 961,700 9/12 | 33億3738万 | 14億4518万 | 20億5862万 9/29 |
| 2024年 9月期 | 628 8/19 | 221 8/5 | 7,585,500 1,517,100 10/26 | 50億3090万 | 17億7043万 | 31億9605万 9/30 |
| 最新 | 335 2025/5/2 | 8,900 | 26億8368万 | |||