時価総額
- 2025年8月29日
- 141億5269万
2025/06/26～2026/03/06
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 | 2,663 | 2,736 | 2,640 | 2,672 | +2.1% | 40,300 | 113億2473万 | -1.33% | 19.9 | 3.62 |
| 03/05 | 2,627 | 2,674 | 2,609 | 2,617 | +3.03% | 25,300 | 110億9163万 | -3.32% | 19.49 | 3.54 |
| 03/04 | 2,568 | 2,596 | 2,491 | 2,540 | -2.31% | 52,300 | 107億6528万 | -6.34% | 18.92 | 3.44 |
| 03/03 | 2,721 | 2,760 | 2,599 | 2,600 | -4.76% | 54,200 | 110億1958万 | -4.59% | 19.37 | 3.52 |
| 03/02 | 2,740 | 2,773 | 2,700 | 2,730 | -2.6% | 22,100 | 115億7055万 | -0.4% | 20.33 | 3.7 |
| 02/27 | 2,753 | 2,809 | 2,753 | 2,803 | +2.26% | 14,200 | 118億7995万 | +1.89% | 20.88 | 3.8 |
| 02/26 | 2,765 | 2,771 | 2,736 | 2,741 | -0.11% | 19,600 | 116億1718万 | -0.62% | 20.42 | 3.71 |
| 02/25 | 2,702 | 2,844 | 2,702 | 2,744 | +1.55% | 31,900 | 116億2989万 | -0.9% | 20.44 | 3.72 |
| 02/24 | 2,797 | 2,797 | 2,701 | 2,702 | -4.42% | 52,100 | 114億5188万 | -2.84% | 20.13 | 3.66 |
| 02/20 | 2,850 | 2,873 | 2,815 | 2,827 | -0.11% | 50,800 | 119億7771万 | +1.11% | 21.06 | 3.83 |
| 02/19 | 2,846 | 2,846 | 2,800 | 2,830 | +0.43% | 19,200 | 119億9042万 | +0.71% | 21.08 | 3.83 |
| 02/18 | 2,889 | 2,890 | 2,800 | 2,818 | -1.5% | 24,400 | 119億3958万 | -0.07% | 20.99 | 3.82 |
| 02/17 | 2,797 | 2,891 | 2,772 | 2,861 | +3.96% | 55,400 | 121億2177万 | +0.35% | 21.31 | 3.87 |
| 02/16 | 2,721 | 2,799 | 2,700 | 2,752 | +3.03% | 41,500 | 116億5994万 | -4.44% | 20.5 | 3.73 |
| 02/13 | 2,785 | 2,795 | 2,670 | 2,671 | -4.64% | 31,500 | 113億1675万 | -8.43% | 19.9 | 3.62 |
| 02/12 | 2,796 | 2,845 | 2,781 | 2,801 | +3.24% | 55,200 | 118億6755万 | -5.21% | 20.86 | 3.79 |
| 02/10 | 2,652 | 2,733 | 2,622 | 2,713 | +2.3% | 25,600 | 114億9470万 | -8.96% | 20.21 | 3.67 |
| 02/09 | 2,651 | 2,678 | 2,621 | 2,652 | +0.65% | 22,000 | 112億3625万 | -11.81% | 19.75 | 3.59 |
| 02/06 | 2,697 | 2,697 | 2,581 | 2,635 | -3.02% | 75,000 | 111億6423万 | -13.01% | 19.63 | 3.57 |
| 02/05 | 2,697 | 2,790 | 2,663 | 2,717 | +2.14% | 54,500 | 115億1165万 | -10.98% | 20.24 | 3.68 |
| 02/04 | 2,650 | 2,680 | 2,627 | 2,660 | +1.03% | 32,000 | 112億7015万 | -13.55% | 19.81 | 3.6 |
| 02/03 | 2,655 | 2,655 | 2,625 | 2,633 | -0.68% | 24,300 | 111億5575万 | -15.01% | 19.61 | 3.57 |
| 02/02 | 2,692 | 2,735 | 2,650 | 2,651 | -0.75% | 40,400 | 112億3202万 | -15% | 19.75 | 3.59 |
| 01/30 | 2,689 | 2,692 | 2,606 | 2,671 | +0.19% | 29,900 | 113億1675万 | -14.94% | 19.9 | 3.62 |
| 01/29 | 2,640 | 2,675 | 2,589 | 2,666 | +0.98% | 56,600 | 112億9557万 | -15.53% | 19.86 | 3.61 |
| 01/28 | 2,719 | 2,719 | 2,615 | 2,640 | -4% | 97,300 | 111億8541万 | -16.72% | 19.66 | 3.58 |
| 01/27 | 2,815 | 2,815 | 2,744 | 2,750 | -4.01% | 106,600 | 116億5147万 | -13.6% | 20.48 | 3.72 |
| 01/26 | 2,985 | 2,985 | 2,825 | 2,865 | -4.5% | 125,700 | 121億3871万 | -10.16% | 21.34 | 3.88 |
| 01/23 | 3,000 | 3,025 | 2,968 | 3,000 | +1.01% | 54,000 | 127億1070万 | -6.1% | 22.35 | 4.06 |
| 01/22 | 2,990 | 3,025 | 2,970 | 2,970 | -0.07% | 38,800 | 125億8359万 | -7.19% | 22.12 | 4.02 |
| 01/21 | 2,985 | 3,025 | 2,944 | 2,972 | -1.75% | 61,700 | 125億7780万 | -7.21% | 22.14 | 4.03 |
| 01/20 | 3,015 | 3,045 | 2,984 | 3,025 | -0.33% | 49,100 | 128億210万 | -5.68% | 22.53 | 4.1 |
| 01/19 | 3,070 | 3,075 | 3,025 | 3,035 | -1.46% | 27,100 | 128億4442万 | -5.51% | 22.61 | 4.11 |
| 01/16 | 3,180 | 3,180 | 3,070 | 3,080 | -2.84% | 47,200 | 130億3486万 | -4.23% | 22.94 | 4.17 |
| 01/15 | 3,080 | 3,190 | 3,020 | 3,170 | +2.92% | 87,200 | 134億1575万 | -1.55% | 23.61 | 4.29 |
| 01/14 | 3,300 | 3,320 | 2,996 | 3,080 | -14.44% | 365,300 | 130億3486万 | -4.41% | 22.94 | 4.17 |
| 01/13 | 3,645 | 3,650 | 3,505 | 3,600 | +0.42% | 61,200 | 152億3556万 | +11.7% | 26.82 | 4.88 |
| 01/09 | 3,640 | 3,640 | 3,495 | 3,585 | -2.85% | 56,400 | 151億7207万 | +12% | 26.7 | 4.86 |
| 01/08 | 3,630 | 3,725 | 3,630 | 3,690 | +2.36% | 38,300 | 156億1644万 | +15.96% | 27.49 | 5 |
| 01/07 | 3,480 | 3,655 | 3,455 | 3,605 | +4.64% | 76,000 | 152億5672万 | +13.97% | 26.85 | 4.88 |
| 01/06 | 3,420 | 3,485 | 3,390 | 3,445 | +2.07% | 33,600 | 145億7958万 | +9.37% | 25.66 | 4.67 |
| 01/05 | 3,335 | 3,480 | 3,300 | 3,375 | +5.47% | 66,300 | 142億8333万 | +7.31% | 25.14 | 4.57 |
| 2025 | ||||||||||
| 12/30 | 3,185 | 3,225 | 3,140 | 3,200 | -0.62% | 21,600 | 135億4272万 | +1.94% | 23.84 | 4.33 |
| 12/29 | 3,330 | 3,370 | 3,200 | 3,220 | -3.16% | 22,500 | 136億2736万 | +2.65% | 23.98 | 4.36 |
| 12/26 | 3,270 | 3,375 | 3,240 | 3,325 | +3.91% | 75,300 | 140億7173万 | +6.06% | 24.77 | 4.5 |
| 12/25 | 3,150 | 3,205 | 3,140 | 3,200 | +1.11% | 16,300 | 135億4272万 | +2.33% | 23.84 | 4.33 |
| 12/24 | 3,155 | 3,170 | 3,140 | 3,165 | 0% | 13,000 | 133億9459万 | +1.34% | 23.58 | 4.29 |
| 12/23 | 3,055 | 3,200 | 3,040 | 3,165 | +3.43% | 39,000 | 133億9459万 | +1.41% | 23.58 | 4.29 |
| 12/22 | 3,065 | 3,065 | 2,998 | 3,060 | +0.66% | 26,100 | 129億5022万 | -1.86% | 22.79 | 4.14 |
| 12/19 | 2,956 | 3,060 | 2,947 | 3,040 | +3.16% | 30,400 | 128億6558万 | -2.69% | 22.64 | 4.12 |
| 12/18 | 2,914 | 2,978 | 2,903 | 2,947 | +1.13% | 36,800 | 124億7199万 | -5.97% | 21.95 | 3.99 |
| 12/17 | 2,977 | 2,977 | 2,891 | 2,914 | -3.35% | 78,800 | 123億3233万 | -7.49% | 21.71 | 3.95 |
| 12/16 | 3,150 | 3,150 | 3,015 | 3,015 | -2.9% | 25,400 | 127億5978万 | -4.71% | 22.46 | 4.08 |
| 12/15 | 3,035 | 3,105 | 3,000 | 3,105 | +1.97% | 29,400 | 131億4067万 | -2.27% | 23.13 | 4.21 |
| 12/12 | 3,070 | 3,125 | 3,045 | 3,045 | -0.98% | 25,900 | 128億8674万 | -4.28% | 22.68 | 4.12 |
| 12/11 | 3,220 | 3,220 | 3,045 | 3,075 | -3% | 33,700 | 130億1370万 | -3.57% | 22.9 | 4.16 |
| 12/10 | 3,130 | 3,190 | 3,120 | 3,170 | +1.12% | 14,300 | 134億1575万 | -0.88% | 23.61 | 4.29 |
| 12/09 | 3,165 | 3,185 | 3,120 | 3,135 | -1.1% | 14,800 | 132億6763万 | -1.94% | 23.35 | 4.25 |
| 12/08 | 3,185 | 3,200 | 3,125 | 3,170 | -1.4% | 26,900 | 134億1575万 | -1% | 23.61 | 4.29 |
| 12/05 | 3,115 | 3,225 | 3,100 | 3,215 | +3.54% | 35,900 | 136億620万 | +0.31% | 23.95 | 4.35 |
| 12/04 | 3,085 | 3,120 | 3,070 | 3,105 | +1.64% | 20,900 | 131億4067万 | -3.3% | 23.13 | 4.21 |
| 12/03 | 3,115 | 3,140 | 3,055 | 3,055 | -1.77% | 19,900 | 129億2906万 | -5.33% | 22.76 | 4.14 |
| 12/02 | 3,200 | 3,200 | 3,070 | 3,110 | -2.96% | 56,100 | 131億6183万 | -4.48% | 23.17 | 4.21 |
| 12/01 | 3,315 | 3,315 | 3,150 | 3,205 | -2.88% | 33,200 | 135億6388万 | -2.41% | 23.87 | 4.34 |
| 11/28 | 3,320 | 3,320 | 3,275 | 3,300 | -0.45% | 25,500 | 139億6593万 | -0.36% | 24.58 | 4.46 |
| 11/27 | 3,250 | 3,325 | 3,195 | 3,315 | +2.79% | 45,600 | 140億2941万 | -0.69% | 24.69 | 4.48 |
| 11/26 | 3,175 | 3,230 | 3,160 | 3,225 | +2.71% | 22,100 | 136億4852万 | -3.59% | 24.02 | 4.36 |
| 11/25 | 3,200 | 3,200 | 3,130 | 3,140 | -1.1% | 36,800 | 132億8879万 | -6.35% | 23.39 | 4.25 |
| 11/21 | 3,060 | 3,175 | 3,030 | 3,175 | +1.76% | 37,700 | 134億3691万 | -5.56% | 23.65 | 4.29 |
| 11/20 | 3,170 | 3,170 | 3,110 | 3,120 | +0.16% | 26,400 | 132億415万 | -7.42% | 23.24 | 4.22 |
| 11/19 | 3,145 | 3,175 | 3,100 | 3,115 | +0.65% | 35,800 | 131億8299万 | -7.37% | 23.2 | 4.21 |
| 11/18 | 3,110 | 3,180 | 3,065 | 3,095 | -0.48% | 71,700 | 130億9834万 | -7.72% | 23.05 | 4.19 |
| 11/17 | 3,220 | 3,270 | 3,085 | 3,110 | -3.12% | 102,400 | 131億6183万 | -7.05% | 23.17 | 4.21 |
| 11/14 | 3,220 | 3,280 | 3,185 | 3,210 | -2.13% | 52,300 | 135億8504万 | -3.83% | 23.91 | 4.34 |
| 11/13 | 3,350 | 3,350 | 3,270 | 3,280 | -2.24% | 36,700 | 138億8128万 | -1.41% | 24.43 | 4.44 |
| 11/12 | 3,255 | 3,390 | 3,220 | 3,355 | +3.23% | 41,200 | 141億9869万 | +1.15% | 24.99 | 4.54 |
| 11/11 | 3,390 | 3,390 | 3,210 | 3,250 | -2.69% | 59,500 | 137億5432万 | -1.69% | 24.21 | 4.4 |
| 11/10 | 3,240 | 3,340 | 3,190 | 3,340 | +4.38% | 39,900 | 141億3521万 | +1.21% | 24.88 | 4.52 |
| 11/07 | 3,195 | 3,245 | 3,155 | 3,200 | -1.39% | 47,800 | 135億4272万 | -2.79% | 23.84 | 4.33 |
| 11/06 | 3,300 | 3,300 | 3,215 | 3,245 | -1.67% | 50,600 | 137億3316万 | -1.43% | 24.17 | 4.39 |
| 11/05 | 3,165 | 3,300 | 3,160 | 3,300 | +4.27% | 49,200 | 139億6593万 | 0% | 24.58 | 4.46 |
| 11/04 | 3,330 | 3,370 | 3,165 | 3,165 | -2.91% | 69,700 | 133億9459万 | -4.41% | 23.58 | 4.28 |
| 10/31 | 3,245 | 3,320 | 3,215 | 3,260 | +0.77% | 59,800 | 137億9664万 | -1.93% | 24.28 | 4.41 |
| 10/30 | 3,345 | 3,400 | 3,220 | 3,235 | -3.72% | 91,900 | 136億9084万 | -2.85% | 24.1 | 4.37 |
| 10/29 | 3,545 | 3,545 | 3,305 | 3,360 | -4.27% | 114,700 | 142億1985万 | +0.48% | 25.03 | 4.54 |
| 10/28 | 3,710 | 3,750 | 3,450 | 3,510 | -7.02% | 143,500 | 148億5467万 | +4.68% | 26.14 | 4.75 |
| 10/27 | 3,810 | 3,860 | 3,730 | 3,775 | -0.79% | 83,500 | 159億7617万 | +12.62% | 28.12 | 5.11 |
| 10/24 | 3,950 | 3,970 | 3,765 | 3,805 | -2.56% | 95,000 | 161億314万 | +14.23% | 28.34 | 5.15 |
| 10/23 | 3,860 | 3,955 | 3,720 | 3,905 | -1.14% | 120,200 | 165億2635万 | +18.12% | 29.09 | 5.28 |
| 10/22 | 3,515 | 3,975 | 3,515 | 3,950 | +12.86% | 351,400 | 167億1679万 | +20.57% | 29.42 | 5.34 |
| 10/21 | 3,480 | 3,510 | 3,390 | 3,500 | +2.34% | 108,300 | 148億850万 | +7.99% | 26.07 | 4.73 |
| 10/20 | 3,370 | 3,475 | 3,345 | 3,420 | +1.79% | 84,500 | 144億7002万 | +5.75% | 25.47 | 4.62 |
| 10/17 | 3,350 | 3,415 | 3,280 | 3,360 | -0.88% | 132,700 | 142億1616万 | +4.12% | 25.03 | 4.54 |
| 10/16 | 3,200 | 3,440 | 3,110 | 3,390 | +15.31% | 488,200 | 143億4309万 | +5.21% | 25.25 | 4.58 |
| 10/15 | 2,946 | 2,967 | 2,877 | 2,940 | +1.52% | 145,800 | 124億3914万 | -8.5% | 21.9 | 3.97 |
| 10/14 | 2,838 | 2,960 | 2,838 | 2,896 | +0.28% | 99,000 | 122億5297万 | -10.12% | 21.57 | 3.92 |
| 10/10 | 2,910 | 2,922 | 2,810 | 2,888 | -1.2% | 105,800 | 122億1912万 | -10.67% | 21.51 | 3.9 |
| 10/09 | 2,970 | 2,996 | 2,877 | 2,923 | -0.07% | 120,100 | 123億6721万 | -9.92% | 21.77 | 3.95 |
| 10/08 | 3,000 | 3,025 | 2,906 | 2,925 | -3.31% | 98,000 | 123億7567万 | -10.25% | 21.79 | 3.95 |
| 10/07 | 3,120 | 3,145 | 3,010 | 3,025 | -2.1% | 53,300 | 127億9877万 | -7.63% | 22.53 | 4.09 |
| 10/06 | 3,160 | 3,160 | 3,000 | 3,090 | 0% | 99,600 | 130億7379万 | -6.02% | 23.02 | 4.18 |
| 10/03 | 3,115 | 3,185 | 3,065 | 3,090 | -1.9% | 85,400 | 130億7379万 | -6.25% | 23.02 | 4.18 |
| 10/02 | 3,300 | 3,320 | 3,120 | 3,150 | -1.72% | 69,400 | 133億2765万 | -4.6% | 23.46 | 4.26 |
| 10/01 | 3,400 | 3,410 | 3,195 | 3,205 | -6.97% | 145,900 | 135億6035万 | -3.17% | 23.87 | 4.33 |
| 09/30 | 3,615 | 3,615 | 3,405 | 3,445 | -3.5% | 54,500 | 145億7579万 | +3.89% | 25.66 | 4.66 |
| 09/29 | 3,625 | 3,660 | 3,490 | 3,570 | +2.44% | 39,600 | 151億467万 | +7.79% | 26.59 | 4.83 |
| 09/26 | 3,475 | 3,575 | 3,455 | 3,485 | +1.9% | 62,500 | 147億4503万 | +5.38% | 25.96 | 4.71 |
| 09/25 | 3,600 | 3,600 | 3,330 | 3,420 | -4.6% | 107,500 | 144億7002万 | +3.86% | 25.47 | 4.62 |
| 09/24 | 3,655 | 3,675 | 3,540 | 3,585 | 0% | 61,100 | 151億6813万 | +9.23% | 26.7 | 4.85 |
| 09/22 | 3,635 | 3,650 | 3,500 | 3,585 | +3.17% | 85,100 | 150億7134万 | +9.9% | 26.7 | 4.82 |
| 09/19 | 3,245 | 3,510 | 3,220 | 3,475 | +7.25% | 110,200 | 146億890万 | +7.12% | 25.88 | 4.67 |
| 09/18 | 3,225 | 3,240 | 3,140 | 3,240 | +1.41% | 43,000 | 136億2096万 | +0.5% | 24.13 | 4.35 |
| 09/17 | 3,225 | 3,290 | 3,155 | 3,195 | +1.27% | 65,600 | 134億3178万 | -0.5% | 23.8 | 4.29 |
| 09/16 | 3,075 | 3,210 | 3,075 | 3,155 | +3.1% | 62,500 | 132億6362万 | -1.41% | 23.5 | 4.24 |
| 09/12 | 3,360 | 3,360 | 3,055 | 3,060 | -8.25% | 129,900 | 128億6424万 | -4.02% | 22.79 | 4.11 |
| 09/11 | 3,240 | 3,345 | 3,240 | 3,335 | +2.93% | 47,200 | 140億2034万 | +4.74% | 24.84 | 4.48 |
| 09/10 | 3,235 | 3,255 | 3,145 | 3,240 | +0.31% | 37,600 | 136億2096万 | +2.21% | 24.13 | 4.35 |
| 09/09 | 3,220 | 3,285 | 3,190 | 3,230 | +1.57% | 47,300 | 135億7892万 | +2.31% | 24.06 | 4.34 |
| 09/08 | 3,145 | 3,230 | 3,055 | 3,180 | +0.63% | 69,800 | 133億6872万 | +1.21% | 23.69 | 4.27 |
| 09/05 | 3,220 | 3,255 | 3,145 | 3,160 | -0.47% | 52,700 | 132億8464万 | +0.96% | 23.54 | 4.25 |
| 09/04 | 3,155 | 3,225 | 3,135 | 3,175 | -0.16% | 31,800 | 133億4770万 | +1.76% | 23.65 | 4.27 |
| 09/03 | 3,310 | 3,310 | 3,140 | 3,180 | -3.05% | 62,200 | 133億6872万 | +2.25% | 23.69 | 4.27 |
| 09/02 | 3,355 | 3,395 | 3,260 | 3,280 | -1.5% | 41,500 | 137億8912万 | +6.05% | 24.43 | 4.41 |
| 09/01 | 3,305 | 3,340 | 3,260 | 3,330 | -0.45% | 33,500 | 139億9932万 | +8.33% | 24.8 | 4.47 |
| 08/29 | 3,335 | 3,390 | 3,300 | 3,345 | +1.98% | 39,200 | 140億6238万 | +9.46% | 30.75 | 4.45 |
| 08/28 | 3,230 | 3,320 | 3,220 | 3,280 | +0.77% | 34,800 | 137億8912万 | +7.93% | 30.15 | 4.36 |
| 08/27 | 3,340 | 3,400 | 3,230 | 3,255 | -2.4% | 74,300 | 136億8402万 | +7.5% | 29.92 | 4.33 |
| 08/26 | 3,355 | 3,430 | 3,305 | 3,335 | -0.74% | 61,000 | 140億2034万 | +10.65% | 30.66 | 4.43 |
| 08/25 | 3,420 | 3,420 | 3,290 | 3,360 | +0.15% | 61,700 | 141億2544万 | +12.04% | 30.88 | 4.47 |
| 08/22 | 3,435 | 3,440 | 3,305 | 3,355 | -2.33% | 96,200 | 141億442万 | +12.21% | 30.84 | 4.46 |
| 08/21 | 3,130 | 3,480 | 3,130 | 3,435 | +9.39% | 222,300 | 144億4074万 | +15.38% | 31.57 | 4.57 |
| 08/20 | 3,100 | 3,150 | 3,065 | 3,140 | +0.16% | 53,600 | 132億56万 | +6.08% | 28.86 | 4.17 |
| 08/19 | 3,080 | 3,150 | 3,055 | 3,135 | +1.62% | 56,300 | 131億7954万 | +5.95% | 28.82 | 4.17 |
| 08/18 | 3,165 | 3,190 | 3,080 | 3,085 | -1.75% | 71,700 | 129億6934万 | +4.4% | 28.36 | 4.1 |
| 08/15 | 2,970 | 3,140 | 2,911 | 3,140 | +5.72% | 130,300 | 132億56万 | +6.55% | 28.86 | 4.17 |
| 08/14 | 2,955 | 3,010 | 2,895 | 2,970 | +1.5% | 88,100 | 124億8588万 | +1.09% | 27.3 | 3.95 |
| 08/13 | 2,926 | 2,995 | 2,921 | 2,926 | +0.48% | 51,600 | 123億90万 | +0.14% | 26.9 | 3.89 |
| 08/12 | 2,860 | 2,985 | 2,860 | 2,912 | +2.03% | 98,500 | 122億4204万 | +0.28% | 26.77 | 3.87 |
| 08/08 | 2,960 | 2,973 | 2,836 | 2,854 | -3.58% | 104,200 | 119億9821万 | -1.14% | 26.23 | 3.79 |
| 08/07 | 3,040 | 3,055 | 2,941 | 2,960 | -1.3% | 118,800 | 124億4384万 | +2.81% | 27.21 | 3.94 |
| 08/06 | 2,910 | 3,020 | 2,905 | 2,999 | +3.59% | 109,500 | 126億779万 | +4.93% | 27.57 | 3.99 |
| 08/05 | 2,863 | 2,950 | 2,850 | 2,895 | +1.51% | 57,100 | 121億7058万 | +2.22% | 26.61 | 3.85 |
| 08/04 | 2,818 | 2,895 | 2,814 | 2,852 | -1.01% | 39,800 | 119億8980万 | +1.28% | 26.22 | 3.79 |
| 08/01 | 2,900 | 2,925 | 2,867 | 2,881 | -1.2% | 35,500 | 121億1172万 | +2.78% | 26.48 | 3.83 |
| 07/31 | 2,960 | 2,973 | 2,909 | 2,916 | -0.07% | 68,100 | 122億5886万 | +4.44% | 26.8 | 3.88 |
| 07/30 | 2,774 | 2,918 | 2,751 | 2,918 | +5.65% | 56,400 | 122億6727万 | - | 26.82 | 3.88 |
| 07/29 | 2,812 | 2,848 | 2,730 | 2,762 | -2.06% | 107,100 | 116億1144万 | - | 25.39 | 3.67 |
| 07/28 | 2,841 | 2,920 | 2,816 | 2,820 | -1.98% | 73,400 | 118億5528万 | - | 25.92 | 3.75 |
| 07/25 | 2,923 | 2,985 | 2,873 | 2,877 | -1.64% | 86,400 | 120億9490万 | - | 26.45 | 3.83 |
| 07/24 | 3,000 | 3,020 | 2,913 | 2,925 | -2.47% | 89,000 | 122億9670万 | - | 26.89 | 3.89 |
| 07/23 | 2,999 | 3,050 | 2,950 | 2,999 | +3.41% | 148,900 | 126億779万 | - | 27.57 | 3.99 |
| 07/22 | 3,020 | 3,055 | 2,873 | 2,900 | -2.26% | 155,300 | 121億9160万 | - | 26.66 | 3.86 |
| 07/18 | 3,120 | 3,200 | 2,965 | 2,967 | -4.9% | 254,100 | 124億7326万 | - | 27.27 | 3.94 |
| 07/17 | 3,200 | 3,300 | 2,958 | 3,120 | +2.8% | 532,900 | 131億1648万 | - | 28.68 | 4.15 |
| 07/16 | 2,800 | 3,185 | 2,650 | 3,035 | +1.17% | 709,900 | 127億5914万 | - | 27.9 | 4.04 |
| 07/15 | 3,200 | 3,220 | 2,962 | 3,000 | -4.31% | 294,700 | 126億1200万 | - | 27.58 | 3.99 |
| 07/14 | 3,120 | 3,275 | 3,040 | 3,135 | +3.81% | 372,500 | 131億7954万 | - | 28.82 | 4.17 |
| 07/11 | 2,920 | 3,190 | 2,870 | 3,020 | +4.43% | 602,000 | 126億9608万 | - | 27.76 | 4.02 |
| 07/10 | 2,906 | 2,910 | 2,753 | 2,892 | -0.52% | 368,400 | 121億5796万 | - | 26.58 | 3.84 |
| 07/09 | 2,667 | 3,070 | 2,660 | 2,907 | +12.46% | 1,294,600 | 122億2102万 | - | 26.72 | 3.86 |
| 07/08 | 2,510 | 2,618 | 2,488 | 2,585 | +4.32% | 197,400 | 108億6734万 | - | 23.76 | 3.44 |
| 07/07 | 2,546 | 2,575 | 2,465 | 2,478 | +0.32% | 241,000 | 104億1751万 | - | 22.78 | 3.29 |
| 07/04 | 2,616 | 2,750 | 2,460 | 2,470 | -7.35% | 680,700 | 103億8388万 | - | 22.7 | 3.28 |
| 07/03 | 2,460 | 2,666 | 2,428 | 2,666 | +10.17% | 658,200 | 112億786万 | - | 24.51 | 3.54 |
| 07/02 | 2,405 | 2,570 | 2,343 | 2,420 | +2.33% | 943,800 | 101億7368万 | - | 22.24 | 3.22 |
| 07/01 | 2,468 | 2,515 | 2,324 | 2,365 | -5.4% | 606,800 | 99億4246万 | - | 21.74 | 3.14 |
| 06/30 | 2,415 | 2,577 | 2,355 | 2,500 | -0.6% | 1,234,100 | 105億1000万 | - | 22.98 | 3.32 |
| 06/27 | 2,650 | 2,913 | 2,510 | 2,515 | -3.27% | 7,415,100 | 105億7306万 | - | 23.12 | 3.34 |
| 06/26 | 2,547 | 2,967 | 2,498 | 2,600 | 0% | 8,250,800 | 109億3040万 | - | 23.9 | 3.46 |
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 | |
| 2025年 8月期 | 3,480 8/21 | 2,324 7/1 | 8,250,800 6/26 | 146億2992万 | 97億7009万 | 141億5269万 8/29 |
| 最新 | 2,672 2026/3/6 | 40,300 | 113億2473万 | |||
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。
