時価総額
- 2017年2月28日
- 86億6182万
- 2018年2月28日
- 87億8074万
- 2019年2月28日
- 51億4299万
- 2020年2月28日
- 36億1033万
- 2021年2月26日
- 37億2639万
- 2022年2月28日
- 39億4354万
- 2023年2月28日
- 41億3803万
- 2024年2月29日
- 44億93万
- 2025年2月28日
- 43億2751万
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 | 947 | 947 | 942 | 944 | -0.11% | 3,400 | 46億7685万 | -3.97% | 584.59 | 7.66 |
| 03/05 | 932 | 945 | 932 | 945 | +1.5% | 7,800 | 46億8181万 | -4.06% | 585.21 | 7.67 |
| 03/04 | 938 | 939 | 930 | 931 | -0.96% | 17,300 | 46億1245万 | -5.67% | 576.54 | 7.55 |
| 03/03 | 942 | 942 | 940 | 940 | -0.21% | 6,000 | 46億5704万 | -4.95% | 582.11 | 7.63 |
| 03/02 | 941 | 944 | 940 | 942 | 0% | 10,100 | 46億6695万 | -4.94% | 583.35 | 7.64 |
| 02/27 | 945 | 949 | 942 | 942 | -0.32% | 19,600 | 46億6695万 | -5.14% | 583.35 | 7.64 |
| 02/26 | 944 | 953 | 944 | 945 | -5.5% | 45,200 | 46億8181万 | -5.03% | 585.21 | 7.67 |
| 02/25 | 1,001 | 1,003 | 1,000 | 1,000 | -0.1% | 32,300 | 49億5430万 | +0.2% | 619.27 | 8.11 |
| 02/24 | 1,000 | 1,002 | 999 | 1,001 | +0.1% | 19,500 | 49億5925万 | +0.4% | 619.88 | 8.12 |
| 02/20 | 1,000 | 1,000 | 999 | 1,000 | +0.1% | 7,900 | 49億5430万 | +0.3% | 619.27 | 8.11 |
| 02/19 | 1,000 | 1,000 | 999 | 999 | 0% | 5,500 | 49億4934万 | +0.2% | 618.65 | 8.11 |
| 02/18 | 999 | 1,000 | 999 | 999 | 0% | 5,900 | 49億4934万 | +0.2% | 618.65 | 8.11 |
| 02/17 | 1,000 | 1,001 | 998 | 999 | -0.1% | 8,800 | 49億4934万 | +0.2% | 618.65 | 8.11 |
| 02/16 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 7,800 | 49億5430万 | +0.3% | 619.27 | 8.11 |
| 02/13 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 5,900 | 49億5430万 | +0.4% | 619.27 | 8.11 |
| 02/12 | 1,001 | 1,002 | 1,000 | 1,000 | -0.1% | 7,000 | 49億5430万 | +0.4% | 619.27 | 8.11 |
| 02/10 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 4,800 | 49億5925万 | +0.5% | 619.88 | 8.12 |
| 02/09 | 1,000 | 1,001 | 999 | 1,000 | +0.2% | 7,300 | 49億5430万 | +0.4% | 619.27 | 8.11 |
| 02/06 | 999 | 1,000 | 998 | 998 | +0.1% | 7,600 | 49億4439万 | +0.3% | 618.03 | 8.1 |
| 02/05 | 998 | 999 | 997 | 997 | -0.2% | 7,200 | 49億3943万 | +0.3% | 617.41 | 8.09 |
| 02/04 | 1,000 | 1,001 | 998 | 999 | +0.3% | 9,100 | 49億4934万 | +0.6% | 618.65 | 8.11 |
| 02/03 | 995 | 998 | 995 | 996 | +0.1% | 5,100 | 49億3448万 | +0.4% | 616.79 | 8.08 |
| 02/02 | 995 | 999 | 995 | 995 | -0.5% | 8,300 | 49億2952万 | +0.4% | 616.17 | 8.07 |
| 01/30 | 1,000 | 1,000 | 996 | 1,000 | +0.3% | 5,300 | 49億5430万 | +0.91% | 619.27 | 8.11 |
| 01/29 | 990 | 997 | 990 | 997 | +0.71% | 6,600 | 49億3943万 | +0.81% | 617.41 | 8.09 |
| 01/28 | 991 | 995 | 990 | 990 | -0.2% | 7,100 | 49億475万 | +0.1% | 613.07 | 8.03 |
| 01/27 | 992 | 994 | 992 | 992 | -0.1% | 4,200 | 49億1466万 | +0.4% | 614.31 | 8.05 |
| 01/26 | 995 | 995 | 992 | 993 | 0% | 4,500 | 49億1961万 | +0.61% | 614.93 | 8.06 |
| 01/23 | 995 | 998 | 992 | 993 | -0.2% | 6,100 | 49億1961万 | +0.61% | 614.93 | 8.06 |
| 01/22 | 997 | 997 | 995 | 995 | -0.2% | 3,700 | 49億2952万 | +0.91% | 616.17 | 8.07 |
| 01/21 | 995 | 1,000 | 995 | 997 | -0.2% | 6,100 | 49億3943万 | +1.22% | 617.41 | 8.09 |
| 01/20 | 995 | 999 | 994 | 999 | +0.2% | 3,800 | 49億4934万 | +1.52% | 618.65 | 8.11 |
| 01/19 | 991 | 998 | 990 | 997 | +0.71% | 6,800 | 49億3943万 | +1.42% | 617.41 | 8.09 |
| 01/16 | 990 | 991 | 986 | 990 | -0.1% | 6,500 | 49億475万 | +0.81% | 613.07 | 8.03 |
| 01/15 | 990 | 992 | 986 | 991 | -0.8% | 16,800 | 49億971万 | +1.02% | 613.69 | 8.04 |
| 01/14 | 999 | 1,000 | 996 | 999 | +0.3% | 5,200 | 49億4934万 | +2.04% | 618.65 | 8.11 |
| 01/13 | 1,004 | 1,004 | 996 | 996 | -0.4% | 12,600 | 49億3448万 | +1.94% | 616.79 | 8.08 |
| 01/09 | 993 | 1,000 | 992 | 1,000 | +0.81% | 5,500 | 49億5430万 | +2.56% | 619.27 | 8.11 |
| 01/08 | 993 | 995 | 992 | 992 | -0.1% | 3,200 | 49億1466万 | +1.95% | 614.31 | 8.05 |
| 01/07 | 1,000 | 1,002 | 993 | 993 | -0.6% | 10,900 | 49億1961万 | +2.27% | 614.93 | 8.06 |
| 01/06 | 1,000 | 1,000 | 996 | 999 | +0.3% | 6,900 | 49億4934万 | +3.1% | 618.65 | 8.11 |
| 01/05 | 995 | 998 | 994 | 996 | +1.01% | 12,800 | 49億3448万 | +3% | 616.79 | 8.08 |
| 2025 | ||||||||||
| 12/30 | 980 | 986 | 980 | 986 | +0.61% | 7,400 | 48億8493万 | +2.18% | 610.6 | 8 |
| 12/29 | 978 | 980 | 967 | 980 | +1.34% | 14,700 | 48億5521万 | +1.66% | 606.88 | 7.95 |
| 12/26 | 970 | 973 | 967 | 967 | -0.62% | 17,300 | 47億9080万 | +0.52% | 598.83 | 7.85 |
| 12/25 | 974 | 975 | 970 | 973 | -0.1% | 16,800 | 48億2053万 | +1.14% | 602.54 | 7.89 |
| 12/24 | 973 | 975 | 972 | 974 | -0.1% | 10,200 | 48億2548万 | +1.46% | 603.16 | 7.9 |
| 12/23 | 973 | 975 | 973 | 975 | +0.21% | 9,200 | 48億3044万 | +1.67% | 603.78 | 7.91 |
| 12/22 | 977 | 977 | 973 | 973 | 0% | 9,900 | 47億6701万 | +1.57% | 602.54 | 7.89 |
| 12/19 | 975 | 976 | 973 | 973 | -0.21% | 5,900 | 47億6701万 | +1.67% | 602.54 | 7.89 |
| 12/18 | 979 | 979 | 975 | 975 | 0% | 5,500 | 47億7681万 | +1.99% | 603.78 | 7.91 |
| 12/17 | 979 | 980 | 975 | 975 | -0.2% | 6,200 | 47億7681万 | +2.09% | 603.78 | 7.91 |
| 12/16 | 981 | 981 | 976 | 977 | -0.31% | 5,000 | 47億8661万 | +2.41% | 605.02 | 7.93 |
| 12/15 | 975 | 980 | 974 | 980 | +0.72% | 22,100 | 48億131万 | +2.94% | 606.88 | 7.95 |
| 12/12 | 975 | 975 | 973 | 973 | -0.1% | 6,100 | 47億6701万 | +2.31% | 602.54 | 7.89 |
| 12/11 | 973 | 974 | 970 | 974 | +0.62% | 4,900 | 47億7191万 | +2.63% | 603.16 | 7.9 |
| 12/10 | 966 | 971 | 965 | 968 | +0.21% | 7,000 | 47億4252万 | +2.33% | 599.45 | 7.85 |
| 12/09 | 963 | 970 | 961 | 966 | +0.31% | 4,800 | 47億3272万 | +2.33% | 598.21 | 7.84 |
| 12/08 | 962 | 965 | 960 | 963 | +0.52% | 9,300 | 47億1802万 | +2.12% | 596.35 | 7.81 |
| 12/05 | 950 | 968 | 948 | 958 | +1.05% | 10,800 | 46億9352万 | +1.81% | 593.26 | 7.77 |
| 12/04 | 949 | 950 | 945 | 948 | +0.21% | 6,500 | 46億4453万 | +0.85% | 587.06 | 7.69 |
| 12/03 | 949 | 949 | 944 | 946 | +0.11% | 8,000 | 46億3473万 | +0.75% | 585.82 | 7.68 |
| 12/02 | 946 | 946 | 944 | 945 | -0.32% | 7,700 | 46億2983万 | +0.64% | 585.21 | 7.67 |
| 12/01 | 945 | 949 | 944 | 948 | +0.42% | 8,000 | 46億4453万 | +1.07% | 587.06 | 7.69 |
| 11/28 | 948 | 948 | 944 | 944 | -0.42% | 7,200 | 46億2493万 | +0.64% | 584.59 | 7.57 |
| 11/27 | 947 | 948 | 944 | 948 | +0.11% | 6,300 | 46億4453万 | +1.17% | 587.06 | 7.61 |
| 11/26 | 949 | 949 | 940 | 947 | +0.11% | 11,500 | 46億3963万 | +1.07% | 586.44 | 7.6 |
| 11/25 | 945 | 946 | 944 | 946 | +0.21% | 7,900 | 46億3473万 | +1.07% | 585.82 | 7.59 |
| 11/21 | 948 | 949 | 944 | 944 | -0.21% | 6,100 | 46億2493万 | +0.85% | 584.59 | 7.57 |
| 11/20 | 946 | 947 | 944 | 946 | +0.32% | 5,500 | 46億351万 | +1.18% | 585.82 | 7.54 |
| 11/19 | 946 | 947 | 943 | 943 | -0.21% | 4,600 | 45億8892万 | +0.86% | 583.97 | 7.52 |
| 11/18 | 945 | 948 | 945 | 945 | 0% | 4,000 | 45億9865万 | +1.07% | 585.21 | 7.53 |
| 11/17 | 950 | 950 | 945 | 945 | -0.21% | 5,300 | 45億9865万 | +1.18% | 585.21 | 7.53 |
| 11/14 | 945 | 948 | 945 | 947 | -0.21% | 7,400 | 46億838万 | +1.39% | 586.44 | 7.55 |
| 11/13 | 948 | 949 | 944 | 949 | +0.32% | 7,900 | 46億1811万 | +1.61% | 587.68 | 7.56 |
| 11/12 | 946 | 948 | 945 | 946 | 0% | 7,700 | 46億351万 | +1.28% | 585.82 | 7.54 |
| 11/11 | 948 | 948 | 941 | 946 | +0.11% | 5,300 | 46億351万 | +1.28% | 585.82 | 7.54 |
| 11/10 | 952 | 952 | 941 | 945 | +0.75% | 16,500 | 45億9865万 | +1.29% | 585.21 | 7.53 |
| 11/07 | 922 | 938 | 921 | 938 | +1.85% | 12,000 | 45億6458万 | +0.54% | 580.87 | 7.48 |
| 11/06 | 922 | 922 | 917 | 921 | +0.55% | 6,900 | 44億8186万 | -1.29% | 570.34 | 7.34 |
| 11/05 | 916 | 920 | 916 | 916 | -0.22% | 6,800 | 44億5753万 | -1.93% | 567.25 | 7.3 |
| 11/04 | 920 | 920 | 916 | 918 | -0.33% | 7,900 | 44億6726万 | -1.92% | 568.49 | 7.32 |
| 10/31 | 924 | 924 | 921 | 921 | -0.32% | 5,000 | 44億8186万 | -1.71% | 570.34 | 7.34 |
| 10/30 | 930 | 932 | 924 | 924 | -0.54% | 8,400 | 44億9646万 | -1.49% | 572.2 | 7.36 |
| 10/29 | 933 | 935 | 929 | 929 | -0.64% | 9,300 | 45億2079万 | -0.96% | 575.3 | 7.4 |
| 10/28 | 934 | 936 | 933 | 935 | +0.21% | 4,100 | 45億4999万 | -0.43% | 579.01 | 7.45 |
| 10/27 | 936 | 938 | 933 | 933 | +0.11% | 6,900 | 45億4025万 | -0.64% | 577.77 | 7.44 |
| 10/24 | 935 | 936 | 932 | 932 | -0.32% | 4,100 | 45億3539万 | -0.85% | 577.15 | 7.43 |
| 10/23 | 933 | 935 | 932 | 935 | +0.21% | 4,200 | 45億4999万 | -0.53% | 579.01 | 7.45 |
| 10/22 | 932 | 936 | 932 | 933 | +0.11% | 5,000 | 45億4025万 | -0.85% | 577.77 | 7.44 |
| 10/21 | 940 | 940 | 932 | 932 | 0% | 5,400 | 44億9624万 | -0.96% | 577.15 | 7.36 |
| 10/20 | 934 | 936 | 932 | 932 | -0.21% | 9,200 | 44億9624万 | -0.96% | 577.15 | 7.36 |
| 10/17 | 936 | 937 | 934 | 934 | -0.21% | 6,400 | 45億589万 | -0.85% | 578.39 | 7.38 |
| 10/16 | 937 | 942 | 936 | 936 | +0.11% | 3,700 | 45億1554万 | -0.64% | 579.63 | 7.4 |
| 10/15 | 941 | 941 | 935 | 935 | -0.64% | 10,300 | 45億1072万 | -0.74% | 579.01 | 7.39 |
| 10/14 | 935 | 945 | 934 | 941 | +0.21% | 9,800 | 45億3966万 | -0.21% | 582.73 | 7.43 |
| 10/10 | 940 | 941 | 938 | 939 | -0.21% | 4,600 | 45億3001万 | -0.42% | 581.49 | 7.42 |
| 10/09 | 950 | 950 | 941 | 941 | -0.21% | 4,700 | 45億3966万 | -0.32% | 582.73 | 7.43 |
| 10/08 | 950 | 950 | 943 | 943 | +0.32% | 4,200 | 45億4931万 | -0.21% | 583.97 | 7.45 |
| 10/07 | 945 | 945 | 940 | 940 | -0.32% | 5,200 | 45億3484万 | -0.53% | 582.11 | 7.43 |
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 | |
| 2017年 2月期 | 3,600 7,200 2/28 | 2,250 4,500 2/24 | 3,453,200 1,726,600 2/28 | 95億6520万 | 59億7825万 | 86億6182万 2/28 |
| 2018年 2月期 | 5,185 10,370 12/4 | 1,525 3,050 8/15 | 689,600 344,800 3/2 | 148億6万 | 43億5296万 | 87億8074万 2/28 |
| 2019年 2月期 | 3,460 6/14 | 1,568 1/4 | 138,400 4/17 | 99億4542万 | 47億2171万 | 51億4299万 2/28 |
| 2020年 2月期 | 1,884 1/23 | 1,199 2/28 | 20,800 7/12 | 56億7328万 | 36億1054万 | 36億1033万 2/28 |
| 2021年 2月期 | 1,345 2/24 | 794 3/13 | 42,300 12/17 | 40億5019万 | 23億9097万 | 37億2639万 2/26 |
| 2022年 2月期 | 1,298 3/23 | 1,000 4/26 | 98,200 4/22 | 39億1671万 | 30億3040万 | 39億4354万 2/28 |
| 2023年 2月期 | 1,319 8/4 | 1,102 3/10 | 30,400 8/30 | 43億6760万 | 36億4905万 | 41億3803万 2/28 |
| 2024年 2月期 | 1,318 8/29 | 1,051 12/21 12/20 | 45,600 12/20 | 46億8852万 | 38億8218万 | 44億93万 2/29 |
| 2025年 2月期 | 1,177 7/24 7/23 他2件 | 955 2/27 | 53,600 2/27 | 48億5312万 | 42億5385万 | 43億2751万 2/28 |
| 最新 | 944 2026/3/6 | 3,400 | 46億7685万 | |||
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。
