時価総額
- 2014年2月28日
- 258億2340万
- 2015年2月27日
- 192億7240万
- 2016年2月29日
- 127億2166万
- 2017年2月28日
- 207億5407万
- 2018年2月28日
- 221億6321万
- 2019年2月28日
- 304億2043万
- 2020年2月28日
- 402億954万
- 2021年2月26日
- 851億3609万
- 2022年2月28日
- 395億4712万
- 2023年2月28日
- 230億2161万
- 2024年2月29日
- 202億4962万
- 2025年2月28日
- 240億4506万
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 | 1,695 | 1,709 | 1,679 | 1,708 | +0.71% | 38,700 | 259億7043万 | +3.77% | 12.96 | 1.38 |
| 03/05 | 1,648 | 1,704 | 1,648 | 1,696 | +4.11% | 83,900 | 257億8797万 | +3.23% | 12.87 | 1.37 |
| 03/04 | 1,636 | 1,679 | 1,617 | 1,629 | -1.39% | 114,400 | 247億6922万 | -0.73% | 12.36 | 1.32 |
| 03/03 | 1,680 | 1,690 | 1,647 | 1,652 | -2.42% | 78,600 | 251億1894万 | +0.61% | 12.54 | 1.34 |
| 03/02 | 1,657 | 1,710 | 1,645 | 1,693 | +2.54% | 180,300 | 257億4235万 | +3.11% | 12.85 | 1.37 |
| 02/27 | 1,630 | 1,653 | 1,626 | 1,651 | +1.29% | 51,100 | 251億374万 | +0.61% | 12.53 | 1.34 |
| 02/26 | 1,625 | 1,655 | 1,619 | 1,630 | -2.28% | 120,700 | 247億8443万 | -0.61% | 12.37 | 1.32 |
| 02/25 | 1,666 | 1,672 | 1,649 | 1,668 | +0.42% | 88,900 | 253億6223万 | +1.65% | 12.66 | 1.35 |
| 02/24 | 1,657 | 1,669 | 1,641 | 1,661 | +1.34% | 62,400 | 252億5579万 | +1.34% | 12.61 | 1.35 |
| 02/20 | 1,639 | 1,650 | 1,629 | 1,639 | -0.67% | 33,600 | 249億2128万 | -0.06% | 12.44 | 1.33 |
| 02/19 | 1,655 | 1,660 | 1,647 | 1,650 | -0.3% | 29,300 | 250億8853万 | +0.43% | 12.52 | 1.34 |
| 02/18 | 1,641 | 1,659 | 1,626 | 1,655 | +1.85% | 30,700 | 251億6456万 | +0.36% | 12.56 | 1.34 |
| 02/17 | 1,628 | 1,649 | 1,621 | 1,625 | -0.18% | 24,100 | 247億840万 | -1.87% | 12.33 | 1.32 |
| 02/16 | 1,621 | 1,640 | 1,619 | 1,628 | +0.43% | 66,600 | 247億5402万 | -2.1% | 12.36 | 1.32 |
| 02/13 | 1,649 | 1,649 | 1,620 | 1,621 | -1.16% | 48,500 | 246億4758万 | -2.93% | 12.3 | 1.31 |
| 02/12 | 1,640 | 1,662 | 1,637 | 1,640 | +0.24% | 66,100 | 249億3648万 | -2.15% | 12.45 | 1.33 |
| 02/10 | 1,645 | 1,657 | 1,635 | 1,636 | +0.06% | 36,500 | 248億7566万 | -2.73% | 12.42 | 1.33 |
| 02/09 | 1,646 | 1,646 | 1,628 | 1,635 | +0.31% | 62,700 | 248億6045万 | -3.08% | 12.41 | 1.33 |
| 02/06 | 1,655 | 1,655 | 1,630 | 1,630 | -1.75% | 37,300 | 247億8443万 | -3.78% | 12.37 | 1.32 |
| 02/05 | 1,637 | 1,661 | 1,635 | 1,659 | +1.34% | 48,200 | 252億2538万 | -2.47% | 12.59 | 1.34 |
| 02/04 | 1,648 | 1,668 | 1,636 | 1,637 | +0.06% | 60,100 | 248億9086万 | -4.1% | 12.42 | 1.33 |
| 02/03 | 1,612 | 1,642 | 1,612 | 1,636 | +1.49% | 36,100 | 248億7566万 | -4.55% | 12.42 | 1.33 |
| 02/02 | 1,640 | 1,657 | 1,611 | 1,612 | -1.59% | 34,800 | 245億1074万 | -6.33% | 12.23 | 1.31 |
| 01/30 | 1,621 | 1,639 | 1,606 | 1,638 | +1.05% | 30,100 | 249億607万 | -5.21% | 12.43 | 1.33 |
| 01/29 | 1,620 | 1,629 | 1,594 | 1,621 | 0% | 56,600 | 246億4758万 | -6.52% | 12.3 | 1.31 |
| 01/28 | 1,670 | 1,670 | 1,619 | 1,621 | -2.93% | 58,500 | 246億4758万 | -6.84% | 12.3 | 1.31 |
| 01/27 | 1,646 | 1,677 | 1,641 | 1,670 | +1.46% | 62,800 | 253億9264万 | -4.35% | 12.68 | 1.35 |
| 01/26 | 1,646 | 1,654 | 1,626 | 1,646 | -0.42% | 82,000 | 250億2771万 | -5.84% | 12.49 | 1.33 |
| 01/23 | 1,670 | 1,673 | 1,651 | 1,653 | -0.12% | 57,700 | 251億3415万 | -5.65% | 12.55 | 1.34 |
| 01/22 | 1,636 | 1,682 | 1,633 | 1,655 | +1.72% | 80,500 | 251億6456万 | -5.75% | 12.56 | 1.34 |
| 01/21 | 1,641 | 1,641 | 1,617 | 1,627 | -1.45% | 61,300 | 247億3881万 | -7.5% | 12.35 | 1.32 |
| 01/20 | 1,646 | 1,683 | 1,642 | 1,651 | +0.61% | 75,100 | 251億374万 | -6.3% | 12.53 | 1.34 |
| 01/19 | 1,661 | 1,662 | 1,630 | 1,641 | -1.68% | 115,300 | 249億5169万 | -7.03% | 12.46 | 1.33 |
| 01/16 | 1,717 | 1,717 | 1,668 | 1,669 | -2.68% | 175,000 | 253億7743万 | -5.6% | 12.67 | 1.35 |
| 01/15 | 1,711 | 1,742 | 1,693 | 1,715 | -5.3% | 198,800 | 260億7687万 | -3.16% | 13.02 | 1.39 |
| 01/14 | 1,808 | 1,812 | 1,779 | 1,811 | -0.06% | 47,200 | 275億3657万 | +2.26% | 13.75 | 1.47 |
| 01/13 | 1,828 | 1,828 | 1,790 | 1,812 | +0.44% | 61,300 | 275億5177万 | +2.49% | 13.75 | 1.47 |
| 01/09 | 1,808 | 1,828 | 1,785 | 1,804 | -0.11% | 34,500 | 274億3013万 | +2.15% | 13.69 | 1.46 |
| 01/08 | 1,767 | 1,826 | 1,765 | 1,806 | +2.21% | 55,300 | 274億6054万 | +2.38% | 13.71 | 1.46 |
| 01/07 | 1,777 | 1,784 | 1,748 | 1,767 | -1.17% | 58,900 | 268億6754万 | +0.23% | 13.41 | 1.43 |
| 01/06 | 1,800 | 1,811 | 1,788 | 1,788 | +0.34% | 27,100 | 271億8685万 | +1.25% | 13.57 | 1.45 |
| 01/05 | 1,867 | 1,867 | 1,753 | 1,782 | -1.22% | 82,800 | 270億9562万 | +0.85% | 13.53 | 1.44 |
| 2025 | ||||||||||
| 12/30 | 1,861 | 1,870 | 1,804 | 1,804 | +0.39% | 69,900 | 274億3013万 | +1.98% | 13.69 | 1.46 |
| 12/29 | 1,817 | 1,817 | 1,796 | 1,797 | -1.1% | 15,100 | 273億2369万 | +1.53% | 13.64 | 1.46 |
| 12/26 | 1,805 | 1,818 | 1,802 | 1,817 | 0% | 21,300 | 276億2780万 | +2.6% | 13.79 | 1.47 |
| 12/25 | 1,819 | 1,822 | 1,802 | 1,817 | +0.72% | 20,900 | 276億2780万 | +2.66% | 13.79 | 1.47 |
| 12/24 | 1,782 | 1,805 | 1,781 | 1,804 | +0.84% | 33,200 | 274億3013万 | +2.04% | 13.69 | 1.46 |
| 12/23 | 1,794 | 1,805 | 1,777 | 1,789 | +0.96% | 35,400 | 272億205万 | +1.3% | 13.58 | 1.45 |
| 12/22 | 1,790 | 1,794 | 1,749 | 1,772 | -0.23% | 25,000 | 269億4356万 | +0.45% | 13.45 | 1.44 |
| 12/19 | 1,759 | 1,776 | 1,758 | 1,776 | +0.11% | 30,300 | 270億438万 | +0.62% | 13.48 | 1.44 |
| 12/18 | 1,754 | 1,776 | 1,738 | 1,774 | +2.31% | 31,200 | 269億7397万 | +0.51% | 13.46 | 1.44 |
| 12/17 | 1,744 | 1,747 | 1,729 | 1,734 | -0.46% | 19,700 | 263億6577万 | -1.76% | 13.16 | 1.41 |
| 12/16 | 1,756 | 1,758 | 1,738 | 1,742 | -0.57% | 30,500 | 264億8741万 | -1.41% | 13.22 | 1.41 |
| 12/15 | 1,713 | 1,756 | 1,713 | 1,752 | +1.39% | 42,500 | 266億3946万 | -0.9% | 13.3 | 1.42 |
| 12/12 | 1,716 | 1,728 | 1,716 | 1,728 | +1.29% | 27,700 | 262億7454万 | -2.26% | 13.12 | 1.4 |
| 12/11 | 1,733 | 1,738 | 1,705 | 1,706 | -1.16% | 41,700 | 259億4002万 | -3.51% | 12.95 | 1.38 |
| 12/10 | 1,701 | 1,734 | 1,701 | 1,726 | +0.82% | 34,500 | 262億4413万 | -2.49% | 13.1 | 1.4 |
| 12/09 | 1,715 | 1,724 | 1,698 | 1,712 | -0.93% | 81,200 | 260億3125万 | -3.44% | 12.99 | 1.39 |
| 12/08 | 1,724 | 1,751 | 1,721 | 1,728 | +0.12% | 30,600 | 262億7454万 | -2.76% | 13.12 | 1.4 |
| 12/05 | 1,748 | 1,748 | 1,713 | 1,726 | -1.26% | 87,900 | 262億4413万 | -3.03% | 13.1 | 1.4 |
| 12/04 | 1,735 | 1,752 | 1,730 | 1,748 | +0.46% | 30,500 | 265億7864万 | -1.96% | 13.27 | 1.42 |
| 12/03 | 1,765 | 1,765 | 1,740 | 1,740 | -1.81% | 44,000 | 264億5700万 | -2.68% | 13.21 | 1.41 |
| 12/02 | 1,780 | 1,797 | 1,761 | 1,772 | -0.78% | 45,200 | 269億4356万 | -1.28% | 13.45 | 1.44 |
| 12/01 | 1,824 | 1,830 | 1,780 | 1,786 | -2.08% | 35,800 | 271億5644万 | -0.72% | 13.56 | 1.45 |
| 11/28 | 1,828 | 1,836 | 1,812 | 1,824 | -0.22% | 26,500 | 277億3423万 | +1.22% | 13.84 | 1.48 |
| 11/27 | 1,834 | 1,845 | 1,819 | 1,828 | -0.33% | 27,200 | 277億9505万 | +1.27% | 13.87 | 1.48 |
| 11/26 | 1,827 | 1,853 | 1,820 | 1,834 | +0.38% | 35,700 | 278億8628万 | +1.55% | 13.92 | 1.49 |
| 11/25 | 1,835 | 1,845 | 1,815 | 1,827 | +0.38% | 36,400 | 277億7985万 | +1.11% | 13.87 | 1.48 |
| 11/21 | 1,755 | 1,823 | 1,755 | 1,820 | +2.65% | 30,800 | 276億7341万 | +0.72% | 13.81 | 1.48 |
| 11/20 | 1,789 | 1,794 | 1,766 | 1,773 | -0.06% | 24,100 | 269億5877万 | -1.94% | 13.46 | 1.44 |
| 11/19 | 1,738 | 1,794 | 1,738 | 1,774 | +1.08% | 45,700 | 269億7397万 | -2.21% | 13.46 | 1.44 |
| 11/18 | 1,755 | 1,779 | 1,735 | 1,755 | 0% | 49,300 | 266億8508万 | -3.57% | 13.32 | 1.42 |
| 11/17 | 1,773 | 1,782 | 1,738 | 1,755 | -1.02% | 26,200 | 266億8508万 | -3.89% | 13.32 | 1.42 |
| 11/14 | 1,793 | 1,800 | 1,771 | 1,773 | -0.78% | 26,000 | 269億5877万 | -3.17% | 13.46 | 1.44 |
| 11/13 | 1,792 | 1,792 | 1,770 | 1,787 | +0.51% | 23,300 | 271億7164万 | -2.67% | 13.56 | 1.45 |
| 11/12 | 1,774 | 1,808 | 1,771 | 1,778 | -0.11% | 36,000 | 270億3479万 | -3.42% | 13.49 | 1.44 |
| 11/11 | 1,770 | 1,780 | 1,752 | 1,780 | +0.74% | 27,400 | 270億6520万 | -3.58% | 13.51 | 1.44 |
| 11/10 | 1,770 | 1,776 | 1,756 | 1,767 | +0.68% | 22,300 | 268億6754万 | -4.43% | 13.41 | 1.43 |
| 11/07 | 1,745 | 1,763 | 1,735 | 1,755 | +1.04% | 38,800 | 266億8508万 | -5.29% | 13.32 | 1.42 |
| 11/06 | 1,752 | 1,766 | 1,737 | 1,737 | -0.86% | 40,000 | 264億1138万 | -6.56% | 13.18 | 1.41 |
| 11/05 | 1,784 | 1,795 | 1,731 | 1,752 | -1.79% | 43,900 | 266億3946万 | -6.11% | 13.3 | 1.42 |
| 11/04 | 1,814 | 1,814 | 1,772 | 1,784 | -1.98% | 45,800 | 271億2603万 | -4.7% | 13.54 | 1.45 |
| 10/31 | 1,824 | 1,837 | 1,795 | 1,820 | +0.66% | 42,600 | 276億7341万 | -3.09% | 13.81 | 1.48 |
| 10/30 | 1,798 | 1,815 | 1,768 | 1,808 | +0.33% | 239,000 | 274億9095万 | -3.88% | 13.72 | 1.47 |
| 10/29 | 1,858 | 1,862 | 1,802 | 1,802 | -3.01% | 72,400 | 273億9972万 | -4.4% | 13.68 | 1.46 |
| 10/28 | 1,905 | 1,907 | 1,855 | 1,858 | -3.13% | 45,800 | 282億5121万 | -1.69% | 14.1 | 1.51 |
| 10/27 | 1,899 | 1,929 | 1,883 | 1,918 | +2.4% | 63,500 | 291億6352万 | +1.37% | 14.56 | 1.55 |
| 10/24 | 1,882 | 1,894 | 1,866 | 1,873 | 0% | 35,100 | 284億7929万 | -1.06% | 14.22 | 1.52 |
| 10/23 | 1,875 | 1,887 | 1,861 | 1,873 | -0.64% | 44,900 | 284億7929万 | -1.16% | 14.22 | 1.52 |
| 10/22 | 1,861 | 1,898 | 1,861 | 1,885 | +1.13% | 72,300 | 286億6175万 | -0.68% | 14.31 | 1.53 |
| 10/21 | 1,848 | 1,885 | 1,838 | 1,864 | +0.87% | 63,900 | 283億4244万 | -1.89% | 14.15 | 1.51 |
| 10/20 | 1,842 | 1,872 | 1,832 | 1,848 | +0.33% | 53,500 | 280億9916万 | -2.79% | 14.03 | 1.5 |
| 10/17 | 1,838 | 1,848 | 1,790 | 1,842 | +0.33% | 116,600 | 280億793万 | -3.31% | 13.98 | 1.49 |
| 10/16 | 1,892 | 1,935 | 1,814 | 1,836 | -4.82% | 282,500 | 279億1669万 | -3.82% | 13.94 | 1.49 |
| 10/15 | 1,938 | 1,946 | 1,918 | 1,929 | +0.47% | 86,300 | 293億3078万 | +0.89% | 14.64 | 1.56 |
| 10/14 | 1,904 | 1,933 | 1,899 | 1,920 | +0.89% | 104,700 | 291億9393万 | +0.42% | 14.57 | 1.56 |
| 10/10 | 1,895 | 1,904 | 1,872 | 1,903 | +0.42% | 51,800 | 289億3544万 | -0.47% | 14.44 | 1.54 |
| 10/09 | 1,900 | 1,903 | 1,867 | 1,895 | -0.16% | 41,100 | 288億1380万 | -0.84% | 14.38 | 1.54 |
| 10/08 | 1,888 | 1,905 | 1,878 | 1,898 | +0.26% | 52,500 | 288億5942万 | -0.68% | 14.41 | 1.54 |
| 10/07 | 1,918 | 1,920 | 1,890 | 1,893 | -1.41% | 39,800 | 287億8339万 | -0.94% | 14.37 | 1.53 |
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 | |
| 2014年 2月期 | 4,713 18,850 1/6 | 2,028 8,110 2/4 | 6,322,400 1,580,600 11/22 | 420億3550万 | 180億8530万 | 258億2340万 2/28 |
| 2015年 2月期 | 3,565 7,130 7/3 | 1,865 3,730 3/25 | 1,139,200 569,600 7/3 | 335億9085万 | 175億7277万 | 192億7240万 2/27 |
| 2016年 2月期 | 2,219 4/23 | 850 2/12 | 506,900 4/8 | 216億1927万 | 83億9358万 | 127億2166万 2/29 |
| 2017年 2月期 | 2,130 5/9 | 1,242 3/1 | 1,239,400 2/28 | 211億6964万 | 123億3703万 | 207億5407万 2/28 |
| 2018年 2月期 | 3,120 10/13 | 1,755 2/14 | 4,727,900 3/1 | 354億6566万 | 199億4943万 | 221億6321万 2/28 |
| 2019年 2月期 | 2,998 12/3 | 1,594 4/9 | 703,200 10/22 | 365億844万 | 181億5438万 | 304億2043万 2/28 |
| 2020年 2月期 | 4,290 12/24 | 2,455 3/1 | 862,800 11/14 | 608億1117万 | 302億9740万 | 402億954万 2/28 |
| 2021年 2月期 | 9,090 10/21 | 2,140 3/13 | 774,200 10/14 | 1326億6582万 | 303億3471万 | 851億3609万 2/26 |
| 2022年 2月期 | 7,060 4/12 | 2,260 2/24 | 562,700 7/15 | 1085億1431万 | 358億6812万 | 395億4712万 2/28 |
| 2023年 2月期 | 2,672 3/3 | 1,424 2/27 | 578,400 4/15 | 424億691万 | 219億8345万 | 230億2161万 2/28 |
| 2024年 2月期 | 1,562 6/20 | 1,039 10/6 | 1,156,300 4/14 | 235億8245万 | 157億2101万 | 202億4962万 2/29 |
| 2025年 2月期 | 1,786 2/20 | 1,131 8/5 | 378,100 7/16 | 270億9892万 | 171億6063万 | 240億4506万 2/28 |
| 最新 | 1,708 2026/3/6 | 38,700 | 259億7043万 | |||
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。
