時価総額
- 2010年4月30日
- 30億9995万
- 2011年4月28日
- 29億6970万
- 2012年4月27日
- 43億5035万
- 2013年4月30日
- 40億3775万
- 2014年4月30日
- 35億8772万
- 2015年4月30日
- 42億5474万
- 2016年4月28日
- 36億3198万
- 2017年4月28日
- 48億5850万
- 2018年4月27日
- 46億7399万
- 2019年4月26日
- 38億1263万
- 2020年4月30日
- 39億8090万
- 2021年4月30日
- 40億7167万
- 2022年4月28日
- 36億2298万
- 2023年4月28日
- 38億2526万
- 2024年4月30日
- 38億4334万
- 2025年4月30日
- 36億9805万
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 | 1,602 | 1,604 | 1,598 | 1,599 | -0.37% | 2,800 | 41億6539万 | -0.99% | 7.54 | 0.56 |
| 03/05 | 1,616 | 1,622 | 1,602 | 1,605 | +0.5% | 5,900 | 41億8102万 | -0.62% | 7.57 | 0.56 |
| 03/04 | 1,618 | 1,618 | 1,592 | 1,597 | -1.3% | 9,900 | 41億6018万 | -1.05% | 7.53 | 0.56 |
| 03/03 | 1,632 | 1,633 | 1,618 | 1,618 | -1.28% | 7,300 | 42億1489万 | +0.25% | 7.63 | 0.57 |
| 03/02 | 1,637 | 1,639 | 1,629 | 1,639 | +0.12% | 6,800 | 42億6959万 | +1.61% | 7.73 | 0.57 |
| 02/27 | 1,634 | 1,637 | 1,628 | 1,637 | +0.61% | 3,200 | 42億6438万 | +1.55% | 7.72 | 0.57 |
| 02/26 | 1,629 | 1,631 | 1,623 | 1,627 | +0.12% | 4,500 | 42億3833万 | +1.06% | 7.67 | 0.57 |
| 02/25 | 1,629 | 1,629 | 1,618 | 1,625 | 0% | 3,400 | 42億3312万 | +0.99% | 7.66 | 0.57 |
| 02/24 | 1,618 | 1,626 | 1,618 | 1,625 | +0.43% | 3,000 | 42億3312万 | +0.99% | 7.66 | 0.57 |
| 02/20 | 1,625 | 1,626 | 1,618 | 1,618 | -0.55% | 3,600 | 42億1489万 | +0.62% | 7.63 | 0.57 |
| 02/19 | 1,629 | 1,629 | 1,621 | 1,627 | +0.12% | 2,200 | 42億3833万 | +1.24% | 7.67 | 0.57 |
| 02/18 | 1,621 | 1,627 | 1,617 | 1,625 | +0.25% | 3,300 | 42億3312万 | +1.18% | 7.66 | 0.57 |
| 02/17 | 1,629 | 1,629 | 1,616 | 1,621 | -0.49% | 2,800 | 42億2270万 | +1.06% | 7.64 | 0.57 |
| 02/16 | 1,633 | 1,633 | 1,624 | 1,629 | +0.31% | 4,400 | 42億4354万 | +1.62% | 7.68 | 0.57 |
| 02/13 | 1,629 | 1,630 | 1,621 | 1,624 | -0.31% | 2,900 | 42億3052万 | +1.44% | 7.66 | 0.57 |
| 02/12 | 1,619 | 1,629 | 1,619 | 1,629 | +0.62% | 7,200 | 42億4354万 | +1.81% | 7.68 | 0.57 |
| 02/10 | 1,617 | 1,619 | 1,610 | 1,619 | +0.19% | 4,200 | 42億1749万 | +1.25% | 7.63 | 0.57 |
| 02/09 | 1,612 | 1,618 | 1,612 | 1,616 | +0.5% | 4,200 | 42億968万 | +1.13% | 7.62 | 0.57 |
| 02/06 | 1,607 | 1,608 | 1,602 | 1,608 | -0.06% | 3,200 | 41億8884万 | +0.75% | 7.58 | 0.56 |
| 02/05 | 1,607 | 1,610 | 1,607 | 1,609 | +0.5% | 2,200 | 41億9144万 | +0.94% | 7.59 | 0.56 |
| 02/04 | 1,603 | 1,606 | 1,599 | 1,601 | -0.12% | 1,300 | 41億7060万 | +0.57% | 7.55 | 0.56 |
| 02/03 | 1,603 | 1,603 | 1,598 | 1,603 | +0.31% | 2,600 | 41億7581万 | +0.82% | 7.56 | 0.56 |
| 02/02 | 1,598 | 1,599 | 1,591 | 1,598 | +0.38% | 5,100 | 41億6279万 | +0.63% | 7.53 | 0.56 |
| 01/30 | 1,587 | 1,592 | 1,587 | 1,592 | +0.19% | 2,700 | 41億4716万 | +0.38% | 7.51 | 0.56 |
| 01/29 | 1,590 | 1,592 | 1,588 | 1,589 | +0.06% | 2,200 | 41億3934万 | +0.32% | 7.49 | 0.56 |
| 01/28 | 1,597 | 1,598 | 1,587 | 1,588 | -0.5% | 3,300 | 41億3674万 | +0.38% | 7.49 | 0.56 |
| 01/27 | 1,600 | 1,600 | 1,592 | 1,596 | +0.13% | 2,600 | 41億5758万 | +0.95% | 7.53 | 0.56 |
| 01/26 | 1,601 | 1,601 | 1,588 | 1,594 | -0.13% | 2,600 | 41億5237万 | +0.95% | 7.52 | 0.56 |
| 01/23 | 1,601 | 1,601 | 1,593 | 1,596 | -0.25% | 1,100 | 41億5758万 | +1.2% | 7.53 | 0.56 |
| 01/22 | 1,600 | 1,602 | 1,593 | 1,600 | 0% | 1,900 | 41億6800万 | +1.59% | 7.54 | 0.56 |
| 01/21 | 1,600 | 1,600 | 1,589 | 1,600 | 0% | 2,000 | 41億6800万 | +1.65% | 7.54 | 0.56 |
| 01/20 | 1,608 | 1,608 | 1,600 | 1,600 | -0.44% | 2,400 | 41億6800万 | +1.78% | 7.54 | 0.56 |
| 01/19 | 1,600 | 1,607 | 1,590 | 1,607 | +0.44% | 4,500 | 41億8623万 | +2.36% | 7.58 | 0.56 |
| 01/16 | 1,600 | 1,603 | 1,598 | 1,600 | 0% | 2,500 | 41億6800万 | +2.04% | 7.54 | 0.56 |
| 01/15 | 1,599 | 1,607 | 1,591 | 1,600 | +0.19% | 6,000 | 41億6800万 | +2.11% | 7.54 | 0.56 |
| 01/14 | 1,589 | 1,599 | 1,589 | 1,597 | +0.19% | 4,900 | 41億6018万 | +2.04% | 7.53 | 0.56 |
| 01/13 | 1,586 | 1,596 | 1,586 | 1,594 | +0.69% | 6,400 | 41億5237万 | +1.92% | 7.52 | 0.56 |
| 01/09 | 1,591 | 1,591 | 1,581 | 1,583 | -0.5% | 5,600 | 41億2371万 | +1.28% | 7.46 | 0.55 |
| 01/08 | 1,590 | 1,593 | 1,585 | 1,591 | -0.06% | 8,200 | 41億4455万 | +1.86% | 7.5 | 0.56 |
| 01/07 | 1,595 | 1,595 | 1,580 | 1,592 | -0.19% | 6,400 | 41億4716万 | +1.99% | 7.51 | 0.56 |
| 01/06 | 1,603 | 1,604 | 1,593 | 1,595 | +0.19% | 4,100 | 41億5497万 | +2.18% | 7.52 | 0.56 |
| 01/05 | 1,588 | 1,609 | 1,574 | 1,592 | +1.14% | 13,600 | 41億4716万 | +2.05% | 7.51 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 1,570 | 1,574 | 1,568 | 1,574 | +0.45% | 6,200 | 41億27万 | +0.96% | 7.42 | 0.55 |
| 12/29 | 1,556 | 1,570 | 1,550 | 1,567 | +1.23% | 5,600 | 40億8203万 | +0.58% | 7.39 | 0.55 |
| 12/26 | 1,548 | 1,551 | 1,540 | 1,548 | +0.13% | 6,300 | 40億3254万 | -0.64% | 7.3 | 0.54 |
| 12/25 | 1,554 | 1,554 | 1,540 | 1,546 | -0.26% | 2,300 | 40億2733万 | -0.83% | 7.29 | 0.54 |
| 12/24 | 1,554 | 1,554 | 1,546 | 1,550 | +0.19% | 1,800 | 40億3775万 | -0.58% | 7.31 | 0.54 |
| 12/23 | 1,552 | 1,552 | 1,542 | 1,547 | -0.19% | 1,500 | 40億2993万 | -0.83% | 7.29 | 0.54 |
| 12/22 | 1,555 | 1,557 | 1,545 | 1,550 | 0% | 3,800 | 40億3775万 | -0.7% | 7.31 | 0.54 |
| 12/19 | 1,552 | 1,552 | 1,548 | 1,550 | -0.06% | 4,100 | 40億3775万 | -0.7% | 7.31 | 0.54 |
| 12/18 | 1,548 | 1,560 | 1,548 | 1,551 | +0.06% | 2,500 | 40億4035万 | -0.77% | 7.31 | 0.54 |
| 12/17 | 1,537 | 1,550 | 1,537 | 1,550 | +0.78% | 4,700 | 40億3775万 | -0.83% | 7.31 | 0.54 |
| 12/16 | 1,548 | 1,548 | 1,536 | 1,538 | -0.45% | 2,700 | 40億649万 | -1.66% | 7.25 | 0.54 |
| 12/15 | 1,550 | 1,550 | 1,526 | 1,545 | -1.84% | 16,500 | 40億2472万 | -1.28% | 7.28 | 0.54 |
| 12/12 | 1,555 | 1,574 | 1,555 | 1,574 | +1.35% | 3,700 | 41億27万 | +0.58% | 7.42 | 0.55 |
| 12/11 | 1,562 | 1,563 | 1,553 | 1,553 | -0.58% | 4,300 | 40億4556万 | -0.77% | 7.32 | 0.54 |
| 12/10 | 1,574 | 1,574 | 1,562 | 1,562 | +0.13% | 3,100 | 40億6901万 | -0.19% | 7.36 | 0.55 |
| 12/09 | 1,570 | 1,570 | 1,558 | 1,560 | -0.57% | 3,000 | 40億6380万 | -0.32% | 7.36 | 0.55 |
| 12/08 | 1,561 | 1,569 | 1,559 | 1,569 | +0.64% | 4,700 | 40億8724万 | +0.26% | 7.4 | 0.55 |
| 12/05 | 1,558 | 1,567 | 1,558 | 1,559 | -0.13% | 3,000 | 40億6119万 | -0.38% | 7.35 | 0.55 |
| 12/04 | 1,556 | 1,566 | 1,556 | 1,561 | -0.26% | 1,600 | 40億6640万 | -0.26% | 7.36 | 0.55 |
| 12/03 | 1,573 | 1,574 | 1,560 | 1,565 | -0.32% | 2,400 | 40億7682万 | 0% | 7.38 | 0.55 |
| 12/02 | 1,566 | 1,574 | 1,566 | 1,570 | +0.06% | 1,000 | 40億8985万 | +0.38% | 7.4 | 0.55 |
| 12/01 | 1,578 | 1,578 | 1,561 | 1,569 | -0.44% | 3,800 | 40億8724万 | +0.45% | 7.4 | 0.55 |
| 11/28 | 1,575 | 1,576 | 1,559 | 1,576 | +0.25% | 3,800 | 41億548万 | +1.03% | 7.43 | 0.55 |
| 11/27 | 1,566 | 1,576 | 1,561 | 1,572 | +0.38% | 2,800 | 40億9506万 | +0.9% | 7.41 | 0.55 |
| 11/26 | 1,572 | 1,572 | 1,561 | 1,566 | +0.38% | 1,800 | 40億7943万 | +0.71% | 7.38 | 0.55 |
| 11/25 | 1,564 | 1,572 | 1,558 | 1,560 | -0.06% | 3,900 | 40億6380万 | +0.45% | 7.36 | 0.55 |
| 11/21 | 1,554 | 1,566 | 1,554 | 1,561 | -0.26% | 1,500 | 40億6640万 | +0.64% | 7.36 | 0.55 |
| 11/20 | 1,555 | 1,565 | 1,552 | 1,565 | +0.13% | 900 | 40億7682万 | +1.03% | 7.38 | 0.55 |
| 11/19 | 1,558 | 1,563 | 1,558 | 1,563 | +0.39% | 5,100 | 40億7161万 | +1.03% | 7.37 | 0.55 |
| 11/18 | 1,571 | 1,575 | 1,557 | 1,557 | -0.89% | 7,100 | 40億5598万 | +0.78% | 7.34 | 0.54 |
| 11/17 | 1,570 | 1,574 | 1,561 | 1,571 | +0.13% | 4,500 | 40億9245万 | +1.88% | 7.41 | 0.55 |
| 11/14 | 1,577 | 1,577 | 1,557 | 1,569 | -0.51% | 5,900 | 40億8724万 | +1.95% | 7.4 | 0.55 |
| 11/13 | 1,580 | 1,594 | 1,575 | 1,577 | +0.13% | 8,900 | 41億808万 | +2.67% | 7.44 | 0.55 |
| 11/12 | 1,564 | 1,575 | 1,558 | 1,575 | +0.7% | 6,300 | 41億287万 | +2.81% | 7.43 | 0.55 |
| 11/11 | 1,565 | 1,567 | 1,561 | 1,564 | +0.51% | 1,600 | 40億7422万 | +2.29% | 7.37 | 0.55 |
| 11/10 | 1,565 | 1,565 | 1,555 | 1,556 | +0.13% | 2,500 | 40億5338万 | +2.03% | 7.34 | 0.54 |
| 11/07 | 1,559 | 1,564 | 1,549 | 1,554 | -0.32% | 3,700 | 40億4817万 | +2.17% | 7.33 | 0.54 |
| 11/06 | 1,556 | 1,570 | 1,554 | 1,559 | +0.39% | 1,700 | 40億6119万 | +2.77% | 7.35 | 0.55 |
| 11/05 | 1,579 | 1,579 | 1,548 | 1,553 | -1.15% | 5,500 | 40億4556万 | +2.58% | 7.32 | 0.54 |
| 11/04 | 1,575 | 1,584 | 1,571 | 1,571 | 0% | 6,200 | 40億9245万 | +3.97% | 7.41 | 0.55 |
| 10/31 | 1,567 | 1,575 | 1,548 | 1,571 | +0.26% | 4,100 | 40億9245万 | +4.32% | 7.41 | 0.55 |
| 10/30 | 1,564 | 1,567 | 1,538 | 1,567 | +0.19% | 6,800 | 40億8203万 | +4.33% | 7.39 | 0.55 |
| 10/29 | 1,546 | 1,569 | 1,541 | 1,564 | +0.9% | 7,100 | 40億7422万 | +4.41% | 7.37 | 0.55 |
| 10/28 | 1,537 | 1,590 | 1,535 | 1,550 | +1.04% | 31,400 | 40億3775万 | +3.75% | 7.31 | 0.54 |
| 10/27 | 1,530 | 1,534 | 1,517 | 1,534 | +1.19% | 7,400 | 39億9607万 | +2.95% | 7.23 | 0.54 |
| 10/24 | 1,522 | 1,523 | 1,516 | 1,516 | -0.39% | 2,800 | 39億4918万 | +1.88% | 7.15 | 0.53 |
| 10/23 | 1,518 | 1,522 | 1,516 | 1,522 | -0.13% | 500 | 39億6481万 | +2.42% | 7.18 | 0.53 |
| 10/22 | 1,516 | 1,524 | 1,510 | 1,524 | +0.53% | 2,400 | 39億7002万 | +2.7% | 7.19 | 0.53 |
| 10/21 | 1,518 | 1,519 | 1,507 | 1,516 | -0.13% | 2,600 | 39億4918万 | +2.23% | 7.15 | 0.53 |
| 10/20 | 1,520 | 1,523 | 1,508 | 1,518 | +0.66% | 3,500 | 39億5439万 | +2.43% | 7.16 | 0.53 |
| 10/17 | 1,506 | 1,508 | 1,501 | 1,508 | 0% | 5,500 | 39億2834万 | +1.82% | 7.11 | 0.53 |
| 10/16 | 1,514 | 1,520 | 1,507 | 1,508 | +0.07% | 4,200 | 39億2834万 | +1.89% | 7.11 | 0.53 |
| 10/15 | 1,528 | 1,528 | 1,502 | 1,507 | -0.59% | 4,500 | 39億2573万 | +1.89% | 7.11 | 0.53 |
| 10/14 | 1,467 | 1,539 | 1,465 | 1,516 | +2.09% | 32,400 | 39億4918万 | +2.57% | 7.15 | 0.53 |
| 10/10 | 1,492 | 1,492 | 1,480 | 1,485 | -0.47% | 12,900 | 38億6842万 | +0.61% | 7 | 0.52 |
| 10/09 | 1,492 | 1,492 | 1,488 | 1,492 | +0.27% | 2,600 | 38億8666万 | +1.08% | 7.03 | 0.52 |
| 10/08 | 1,491 | 1,493 | 1,487 | 1,488 | -0.13% | 1,900 | 38億7624万 | +0.88% | 7.02 | 0.52 |
| 10/07 | 1,473 | 1,492 | 1,473 | 1,490 | +0.27% | 3,700 | 38億8145万 | +1.02% | 7.03 | 0.52 |
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 | |
| 2010年 4月期 | 1,580 158 9/3 | 870 87 11/25 | 304,900 3,049,000 7/28 | - | - | 30億9995万 4/30 |
| 2011年 4月期 | 1,270 127 3/25 | 690 69 3/15 | 170,700 1,707,000 1/19 | 33億835万 | 17億9745万 | 29億6970万 4/28 |
| 2012年 4月期 | 1,970 197 2/6 197 12/13 | 870 87 9/26 | 961,500 9,615,000 12/13 | 51億3185万 | 22億6635万 | 43億5035万 4/27 |
| 2013年 4月期 | 1,900 190 4/17 | 990 99 10/15 | 1,110,200 11,102,000 4/17 | 49億4950万 | 25億7895万 | 40億3775万 4/30 |
| 2014年 4月期 | 2,580 258 1/16 | 1,150 115 6/7 | 2,587,500 25,875,000 1/15 | 67億2090万 | 29億9575万 | 35億8772万 4/30 |
| 2015年 4月期 | 1,890 189 8/29 | 1,320 132 5/21 | 315,600 3,156,000 7/16 | 49億2345万 | 34億3860万 | 42億5474万 4/30 |
| 2016年 4月期 | 1,820 182 5/26 | 1,050 105 2/12 | 211,600 2,116,000 5/26 | 47億4110万 | 27億3525万 | 36億3198万 4/28 |
| 2017年 4月期 | 2,250 12/14 | 1,320 132 6/10 132 6/9 | 248,400 2,484,000 6/13 | 58億6125万 | 34億3860万 | 48億5850万 4/28 |
| 2018年 4月期 | 1,960 4/24 | 1,703 2/9 | 93,200 4/24 | 51億580万 | 44億3631万 | 46億7399万 4/27 |
| 2019年 4月期 | 1,894 6/12 | 1,025 12/25 | 68,800 6/12 | 49億3387万 | 26億7012万 | 38億1263万 4/26 |
| 2020年 4月期 | 1,796 1/15 | 995 3/13 | 251,800 6/12 | 46億7858万 | 25億9197万 | 39億8090万 4/30 |
| 2021年 4月期 | 1,991 4/6 | 1,330 5/15 5/14 | 253,500 6/11 | 51億8655万 | 34億6465万 | 40億7167万 4/30 |
| 2022年 4月期 | 1,783 4/5 | 1,361 12/28 | 73,100 4/27 | 46億4471万 | 35億4540万 | 36億2298万 4/28 |
| 2023年 4月期 | 1,692 4/26 | 1,284 10/3 | 93,000 4/27 | 44億766万 | 33億4482万 | 38億2526万 4/28 |
| 2024年 4月期 | 2,059 3/29 | 1,333 6/1 | 154,000 4/26 | 53億6369万 | 34億7246万 | 38億4334万 4/30 |
| 2025年 4月期 | 1,721 4/15 | 1,300 8/5 | 220,100 4/21 | 44億8320万 | 33億8650万 | 36億9805万 4/30 |
| 最新 | 1,599 2026/3/6 | 2,800 | 41億6539万 | |||
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。
