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 | 1,384 | 1,391 | 1,383 | 1,388 | +0.36% | 1,750 | - | +1.02% | - | - |
| 03/05 | 1,390 | 1,390 | 1,382 | 1,383 | +0.8% | 515 | - | +0.66% | - | - |
| 03/04 | 1,379 | 1,384 | 1,372 | 1,372 | -0.8% | 1,235 | - | -0.15% | - | - |
| 03/03 | 1,387 | 1,391 | 1,377 | 1,383 | +0.8% | 6,196 | - | +0.66% | - | - |
| 03/02 | 1,371 | 1,375 | 1,368 | 1,372 | -0.29% | 2,265 | - | -0.29% | - | - |
| 02/27 | 1,373 | 1,376 | 1,372 | 1,376 | -0.51% | 865 | - | -0.07% | - | - |
| 02/26 | 1,378 | 1,388 | 1,378 | 1,383 | +0.88% | 1,415 | - | +0.36% | - | - |
| 02/25 | 1,357 | 1,373 | 1,357 | 1,371 | +1.18% | 802 | - | -0.51% | - | - |
| 02/24 | 1,352 | 1,362 | 1,352 | 1,355 | -1.09% | 2,657 | - | -1.81% | - | - |
| 02/20 | 1,362 | 1,370 | 1,362 | 1,370 | -0.15% | 1,184 | - | -0.87% | - | - |
| 02/19 | 1,359 | 1,372 | 1,359 | 1,372 | +1.93% | 5,306 | - | -0.87% | - | - |
| 02/18 | 1,340 | 1,351 | 1,340 | 1,346 | +0.82% | 4,730 | - | -2.89% | - | - |
| 02/17 | 1,350 | 1,350 | 1,335 | 1,335 | -0.82% | 1,783 | - | -3.96% | - | - |
| 02/16 | 1,346 | 1,346 | 1,341 | 1,346 | +0.07% | 3,864 | - | -3.37% | - | - |
| 02/13 | 1,359 | 1,359 | 1,342 | 1,345 | -1.47% | 12,866 | - | -3.58% | - | - |
| 02/12 | 1,373 | 1,373 | 1,357 | 1,365 | -1.8% | 19,935 | - | -2.36% | - | - |
| 02/10 | 1,408 | 1,408 | 1,384 | 1,390 | -0.57% | 31,399 | - | -0.64% | - | - |
| 02/09 | 1,409 | 1,409 | 1,398 | 1,398 | +1.01% | 4,408 | - | -0.07% | - | - |
| 02/06 | 1,377 | 1,384 | 1,370 | 1,384 | +0.14% | 46,329 | - | -1.14% | - | - |
| 02/05 | 1,388 | 1,389 | 1,381 | 1,382 | -0.43% | 2,067 | - | -1.36% | - | - |
| 02/04 | 1,382 | 1,389 | 1,381 | 1,388 | -1.35% | 1,565 | - | -1% | - | - |
| 02/03 | 1,408 | 1,411 | 1,407 | 1,407 | +2.4% | 2,283 | - | +0.29% | - | - |
| 02/02 | 1,378 | 1,391 | 1,371 | 1,374 | -0.43% | 48,514 | - | -2.07% | - | - |
| 01/30 | 1,388 | 1,388 | 1,377 | 1,380 | -0.58% | 1,364 | - | -1.64% | - | - |
| 01/29 | 1,374 | 1,388 | 1,374 | 1,388 | +0.22% | 33,707 | - | -1.14% | - | - |
| 01/28 | 1,390 | 1,390 | 1,377 | 1,385 | -0.65% | 1,635 | - | -1.35% | - | - |
| 01/27 | 1,389 | 1,395 | 1,386 | 1,394 | +1.53% | 9,670 | - | -0.64% | - | - |
| 01/26 | 1,388 | 1,388 | 1,365 | 1,373 | -3.11% | 7,727 | - | -2.14% | - | - |
| 01/23 | 1,408 | 1,417 | 1,408 | 1,417 | +1% | 2,524 | - | +1% | - | - |
| 01/22 | 1,401 | 1,405 | 1,397 | 1,403 | +1.08% | 2,835 | - | +0.14% | - | - |
| 01/21 | 1,394 | 1,394 | 1,382 | 1,388 | -0.86% | 2,635 | - | -0.93% | - | - |
| 01/20 | 1,413 | 1,413 | 1,397 | 1,400 | -0.21% | 2,670 | - | -0.07% | - | - |
| 01/19 | 1,412 | 1,412 | 1,398 | 1,403 | -1.27% | 14,973 | - | +0.14% | - | - |
| 01/16 | 1,434 | 1,434 | 1,417 | 1,421 | +0.28% | 1,152 | - | +1.5% | - | - |
| 01/15 | 1,425 | 1,425 | 1,411 | 1,417 | -0.49% | 2,629 | - | +1.29% | - | - |
| 01/14 | 1,431 | 1,431 | 1,422 | 1,424 | -0.49% | 4,193 | - | +1.93% | - | - |
| 01/13 | 1,433 | 1,433 | 1,421 | 1,431 | +1.13% | 8,883 | - | +2.51% | - | - |
| 01/09 | 1,409 | 1,415 | 1,406 | 1,415 | +0.57% | 2,730 | - | +1.51% | - | - |
| 01/08 | 1,412 | 1,415 | 1,406 | 1,407 | -0.07% | 1,396 | - | +1.08% | - | - |
| 01/07 | 1,408 | 1,412 | 1,407 | 1,408 | +0.64% | 13,970 | - | +1.22% | - | - |
| 01/06 | 1,409 | 1,409 | 1,394 | 1,399 | -0.07% | 58,449 | - | +0.65% | - | - |
| 01/05 | 1,409 | 1,409 | 1,395 | 1,400 | -0.43% | 4,092 | - | +0.79% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,417 | 1,417 | 1,404 | 1,406 | -0.42% | 1,498 | - | +1.22% | - | - |
| 12/29 | 1,415 | 1,415 | 1,411 | 1,412 | +0.07% | 4,100 | - | +1.8% | - | - |
| 12/26 | 1,438 | 1,438 | 1,409 | 1,411 | +0.21% | 2,732 | - | +1.95% | - | - |
| 12/25 | 1,403 | 1,474 | 1,403 | 1,408 | +0.43% | 2,145 | - | +1.88% | - | - |
| 12/24 | 1,410 | 1,410 | 1,398 | 1,402 | +0.5% | 1,873 | - | +1.67% | - | - |
| 12/23 | 1,406 | 1,406 | 1,395 | 1,395 | -0.57% | 3,004 | - | +1.38% | - | - |
| 12/22 | 1,405 | 1,407 | 1,401 | 1,403 | +1.89% | 5,626 | - | +2.11% | - | - |
| 12/19 | 1,379 | 1,379 | 1,373 | 1,377 | +0.44% | 1,746 | - | +0.44% | - | - |
| 12/18 | 1,378 | 1,378 | 1,364 | 1,371 | -0.44% | 3,311 | - | 0% | - | - |
| 12/17 | 1,371 | 1,377 | 1,368 | 1,377 | +0.58% | 924 | - | +0.51% | - | - |
| 12/16 | 1,384 | 1,384 | 1,367 | 1,369 | -1.08% | 8,373 | - | 0% | - | - |
| 12/15 | 1,399 | 1,399 | 1,382 | 1,384 | -1.35% | 6,137 | - | +1.17% | - | - |
| 12/12 | 1,385 | 1,403 | 1,385 | 1,403 | +1.23% | 1,545 | - | +2.78% | - | - |
| 12/11 | 1,394 | 1,394 | 1,381 | 1,386 | -0.57% | 5,695 | - | +1.69% | - | - |
| 12/10 | 1,400 | 1,400 | 1,390 | 1,394 | +0.43% | 28,948 | - | +2.5% | - | - |
| 12/09 | 1,389 | 1,389 | 1,385 | 1,388 | -0.07% | 3,515 | - | +2.21% | - | - |
| 12/08 | 1,385 | 1,389 | 1,383 | 1,389 | +0.8% | 3,348 | - | +2.36% | - | - |
| 12/05 | 1,384 | 1,384 | 1,377 | 1,378 | -0.43% | 1,142 | - | +1.7% | - | - |
| 12/04 | 1,380 | 1,385 | 1,379 | 1,384 | +0.36% | 1,431 | - | +2.22% | - | - |
| 12/03 | 1,380 | 1,381 | 1,378 | 1,379 | +0.36% | 4,297 | - | +1.92% | - | - |
| 12/02 | 1,392 | 1,392 | 1,370 | 1,374 | -0.15% | 2,782 | - | +1.63% | - | - |
| 12/01 | 1,414 | 1,414 | 1,372 | 1,376 | -0.86% | 7,832 | - | +1.85% | - | - |
| 11/28 | 1,384 | 1,400 | 1,382 | 1,388 | +0.51% | 2,407 | - | +2.81% | - | - |
| 11/27 | 1,394 | 1,394 | 1,379 | 1,381 | -0.14% | 22,822 | - | +2.52% | - | - |
| 11/26 | 1,390 | 1,390 | 1,377 | 1,383 | +1.54% | 10,019 | - | +2.83% | - | - |
| 11/25 | 1,364 | 1,365 | 1,361 | 1,362 | +2.1% | 10,302 | - | +1.49% | - | - |
| 11/21 | 1,336 | 1,343 | 1,334 | 1,334 | -2.13% | 52,129 | - | -0.37% | - | - |
| 11/20 | 1,349 | 1,368 | 1,349 | 1,363 | +2.79% | 67,805 | - | +1.87% | - | - |
| 11/19 | 1,329 | 1,332 | 1,325 | 1,326 | -0.15% | 55,611 | - | -0.67% | - | - |
| 11/18 | 1,333 | 1,338 | 1,321 | 1,328 | -1.41% | 2,213 | - | -0.45% | - | - |
| 11/17 | 1,349 | 1,349 | 1,338 | 1,347 | +0.3% | 7,819 | - | +0.9% | - | - |
| 11/14 | 1,356 | 1,356 | 1,340 | 1,343 | -1.47% | 4,452 | - | +0.67% | - | - |
| 11/13 | 1,369 | 1,369 | 1,360 | 1,363 | +0.37% | 3,322 | - | +2.25% | - | - |
| 11/12 | 1,342 | 1,361 | 1,342 | 1,358 | +1.04% | 4,183 | - | +2.03% | - | - |
| 11/11 | 1,339 | 1,349 | 1,339 | 1,344 | +0.45% | 7,979 | - | +1.13% | - | - |
| 11/10 | 1,329 | 1,338 | 1,328 | 1,338 | +0.9% | 2,201 | - | +0.83% | - | - |
| 11/07 | 1,330 | 1,330 | 1,318 | 1,326 | -0.75% | 3,775 | - | +0.15% | - | - |
| 11/06 | 1,339 | 1,343 | 1,336 | 1,336 | +0.45% | 1,933 | - | +1.06% | - | - |
| 11/05 | 1,329 | 1,331 | 1,319 | 1,330 | +0.08% | 31,558 | - | +0.76% | - | - |
| 11/04 | 1,356 | 1,356 | 1,329 | 1,329 | -1.99% | 35,183 | - | +0.83% | - | - |
| 10/31 | 1,350 | 1,358 | 1,350 | 1,356 | +0.3% | 54,635 | - | +2.96% | - | - |
| 10/30 | 1,359 | 1,361 | 1,347 | 1,352 | -0.73% | 34,086 | - | +2.89% | - | - |
| 10/29 | 1,352 | 1,362 | 1,350 | 1,362 | +0.59% | 17,555 | - | +3.89% | - | - |
| 10/28 | 1,360 | 1,360 | 1,351 | 1,354 | -0.37% | 202,179 | - | +3.52% | - | - |
| 10/27 | 1,343 | 1,360 | 1,343 | 1,359 | +1.19% | 6,428 | - | +4.14% | - | - |
| 10/24 | 1,338 | 1,343 | 1,336 | 1,343 | +0.67% | 130,432 | - | +3.23% | - | - |
| 10/23 | 1,324 | 1,334 | 1,324 | 1,334 | -0.07% | 50,709 | - | +2.77% | - | - |
| 10/22 | 1,328 | 1,336 | 1,328 | 1,335 | +0.91% | 43,402 | - | +3.01% | - | - |
| 10/21 | 1,318 | 1,325 | 1,318 | 1,323 | +1.22% | 237,730 | - | +2.32% | - | - |
| 10/20 | 1,300 | 1,309 | 1,300 | 1,307 | +2.11% | 12,291 | - | +1.24% | - | - |
| 10/17 | 1,294 | 1,294 | 1,279 | 1,280 | -2.07% | 1,310,343 | - | -0.7% | - | - |
| 10/16 | 1,314 | 1,314 | 1,299 | 1,307 | +0.15% | 119,235 | - | +1.48% | - | - |
| 10/15 | 1,303 | 1,307 | 1,301 | 1,305 | +0.23% | 423,091 | - | +1.48% | - | - |
| 10/14 | 1,324 | 1,324 | 1,299 | 1,302 | -2.11% | 186,993 | - | +1.4% | - | - |
| 10/10 | 1,335 | 1,335 | 1,327 | 1,330 | -0.37% | 1,936 | - | +3.74% | - | - |
| 10/09 | 1,332 | 1,335 | 1,328 | 1,335 | +1.06% | 572 | - | +4.46% | - | - |
| 10/08 | 1,316 | 1,325 | 1,316 | 1,321 | +0.84% | 1,646,969 | - | +3.69% | - | - |
| 10/07 | 1,318 | 1,318 | 1,307 | 1,310 | 0% | 99,792 | - | +3.07% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 10月期 | 1,362 10/29 | 940 4/22 | 1,646,969 10/8 | ||
| 最新 | 1,388 2026/3/6 | 1,750 | |||
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。
