時価総額
2025/06/25～2026/03/02
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 |
| 03/02 | 5,146 | 5,148 | 5,136 | 5,136 | +0.25% | 308 | - | +1% | - | - |
| 02/27 | 5,115 | 5,124 | 5,115 | 5,123 | +0.16% | 1,143 | - | +0.77% | - | - |
| 02/25 | 5,115 | 5,115 | 5,115 | 5,115 | +0.43% | 2 | - | +0.63% | - | - |
| 02/24 | 4,976 | 5,093 | 4,976 | 5,093 | +0.33% | 2 | - | +0.2% | - | - |
| 02/18 | 5,076 | 5,076 | 5,076 | 5,076 | -0.1% | 10 | - | -0.16% | - | - |
| 02/17 | 5,190 | 5,190 | 5,081 | 5,081 | -0.18% | 297 | - | -0.08% | - | - |
| 02/16 | 5,090 | 5,090 | 5,090 | 5,090 | +1.13% | 1 | - | +0.1% | - | - |
| 02/13 | 5,033 | 5,033 | 5,033 | 5,033 | +0.06% | 2 | - | -1.02% | - | - |
| 02/12 | 5,032 | 5,032 | 5,030 | 5,030 | -0.18% | 17 | - | -1.14% | - | - |
| 02/09 | 5,039 | 5,039 | 5,039 | 5,039 | -0.22% | 53 | - | -1.02% | - | - |
| 02/06 | 5,060 | 5,060 | 5,050 | 5,050 | -0.77% | 12,602 | - | -0.86% | - | - |
| 02/04 | 5,080 | 5,089 | 5,080 | 5,089 | +0.18% | 53 | - | -0.18% | - | - |
| 02/03 | 5,080 | 5,081 | 5,080 | 5,080 | +0.22% | 4,455 | - | -0.41% | - | - |
| 02/02 | 5,051 | 5,071 | 5,051 | 5,069 | +0.36% | 5,104 | - | -0.69% | - | - |
| 01/30 | 5,051 | 5,051 | 5,050 | 5,051 | 0% | 3,002 | - | -1.08% | - | - |
| 01/28 | 5,051 | 5,051 | 5,051 | 5,051 | -0.43% | 100 | - | -1.14% | - | - |
| 01/26 | 5,384 | 5,384 | 5,073 | 5,073 | -0.22% | 4 | - | -0.76% | - | - |
| 01/22 | 5,084 | 5,084 | 5,084 | 5,084 | -0.06% | 1 | - | -0.57% | - | - |
| 01/19 | 5,113 | 5,113 | 5,087 | 5,087 | -0.88% | 202 | - | -0.53% | - | - |
| 01/15 | 5,132 | 5,132 | 5,132 | 5,132 | -0.16% | 2 | - | +0.35% | - | - |
| 01/14 | 5,140 | 5,140 | 5,140 | 5,140 | +0.59% | 5 | - | +0.55% | - | - |
| 01/08 | 5,108 | 5,110 | 5,108 | 5,110 | +0.22% | 320 | - | -0.02% | - | - |
| 01/07 | 5,101 | 5,101 | 5,099 | 5,099 | +0.1% | 101 | - | -0.23% | - | - |
| 01/06 | 5,100 | 5,100 | 5,094 | 5,094 | -0.06% | 329 | - | -0.35% | - | - |
| 01/05 | 5,717 | 5,817 | 5,097 | 5,097 | -0.39% | 1,046 | - | -0.29% | - | - |
| 2025 |
| 12/30 | 5,116 | 5,117 | 5,116 | 5,117 | +0.59% | 201 | - | +0.1% | - | - |
| 12/29 | 5,087 | 5,087 | 5,087 | 5,087 | -0.88% | 1 | - | -0.45% | - | - |
| 12/25 | 5,600 | 5,600 | 5,132 | 5,132 | +0.63% | 312 | - | +0.37% | - | - |
| 12/24 | 5,100 | 5,100 | 5,100 | 5,100 | -0.06% | 10 | - | -0.27% | - | - |
| 12/22 | 5,117 | 5,117 | 5,103 | 5,103 | +0.14% | 40 | - | -0.27% | - | - |
| 12/17 | 5,096 | 5,096 | 5,096 | 5,096 | +0.18% | 1 | - | -0.47% | - | - |
| 12/10 | 5,086 | 5,088 | 5,086 | 5,087 | -0.1% | 402 | - | -0.7% | - | - |
| 12/09 | 5,092 | 5,092 | 5,092 | 5,092 | -0.61% | 1,202 | - | -0.7% | - | - |
| 12/04 | 5,123 | 5,123 | 5,123 | 5,123 | +0.16% | 1 | - | -0.18% | - | - |
| 12/02 | 5,115 | 5,115 | 5,115 | 5,115 | -0.39% | 50 | - | -0.35% | - | - |
| 12/01 | 5,144 | 5,144 | 5,135 | 5,135 | -0.77% | 6 | - | -0.02% | - | - |
| 11/28 | 5,175 | 5,175 | 5,175 | 5,175 | +0.37% | 4 | - | +0.74% | - | - |
| 11/26 | 5,156 | 5,156 | 5,156 | 5,156 | +0.6% | 4 | - | +0.39% | - | - |
| 11/25 | 5,125 | 5,125 | 5,125 | 5,125 | -0.04% | 1 | - | -0.19% | - | - |
| 11/21 | 5,150 | 5,150 | 5,127 | 5,127 | +0.37% | 15 | - | -0.18% | - | - |
| 11/20 | 5,088 | 5,116 | 5,088 | 5,108 | 0% | 752 | - | -0.53% | - | - |
| 11/19 | 5,108 | 5,108 | 5,108 | 5,108 | -0.06% | 4 | - | -0.53% | - | - |
| 11/18 | 5,111 | 5,111 | 5,111 | 5,111 | +0.61% | 14 | - | -0.47% | - | - |
| 11/17 | 5,085 | 5,085 | 5,080 | 5,080 | -0.29% | 206 | - | -1.03% | - | - |
| 11/14 | 5,112 | 5,112 | 5,095 | 5,095 | -0.33% | 7 | - | -0.76% | - | - |
| 11/13 | 5,112 | 5,112 | 5,112 | 5,112 | +0.14% | 4 | - | -0.43% | - | - |
| 11/12 | 5,105 | 5,105 | 5,105 | 5,105 | -0.22% | 4 | - | -0.56% | - | - |
| 11/11 | 5,116 | 5,116 | 5,116 | 5,116 | +0.39% | 4 | - | -0.35% | - | - |
| 11/10 | 5,096 | 5,096 | 5,096 | 5,096 | +0.12% | 7 | - | -0.74% | - | - |
| 11/07 | 5,090 | 5,090 | 5,090 | 5,090 | +0.41% | 742 | - | -0.88% | - | - |
| 11/06 | 5,134 | 5,134 | 5,069 | 5,069 | -1.9% | 302,027 | - | -1.3% | - | - |
| 11/04 | 5,167 | 5,167 | 5,167 | 5,167 | +0.21% | 2 | - | +0.56% | - | - |
| 10/30 | 5,156 | 5,156 | 5,156 | 5,156 | -0.54% | 7 | - | +0.37% | - | - |
| 10/29 | 5,184 | 5,184 | 5,184 | 5,184 | +0.27% | 5 | - | +0.99% | - | - |
| 10/27 | 5,283 | 5,283 | 5,170 | 5,170 | -0.25% | 2,400 | - | +0.82% | - | - |
| 10/24 | 5,183 | 5,183 | 5,183 | 5,183 | -0.31% | 200 | - | +1.17% | - | - |
| 10/23 | 5,199 | 5,199 | 5,199 | 5,199 | +0.27% | 10 | - | +1.58% | - | - |
| 10/22 | 5,185 | 5,185 | 5,185 | 5,185 | +0.47% | 2 | - | +1.43% | - | - |
| 10/20 | 5,164 | 5,164 | 5,161 | 5,161 | -0.35% | 10 | - | +1.1% | - | - |
| 10/17 | 5,179 | 5,179 | 5,179 | 5,179 | +0.23% | 1 | - | +1.53% | - | - |
| 10/15 | 5,259 | 5,259 | 5,167 | 5,167 | +0.16% | 12 | - | +1.41% | - | - |
| 10/14 | 5,334 | 5,334 | 5,159 | 5,159 | +0.49% | 117 | - | +1.38% | - | - |
| 10/09 | 5,134 | 5,134 | 5,134 | 5,134 | +0.06% | 980 | - | +0.98% | - | - |
| 10/08 | 5,131 | 5,131 | 5,131 | 5,131 | +0.43% | 1 | - | +1.02% | - | - |
| 10/07 | 5,109 | 5,109 | 5,109 | 5,109 | +0.06% | 5 | - | +0.69% | - | - |
| 10/03 | 5,106 | 5,106 | 5,106 | 5,106 | +0.12% | 6 | - | +0.69% | - | - |
| 10/02 | 5,100 | 5,100 | 5,100 | 5,100 | +0.39% | 1 | - | +0.63% | - | - |
| 10/01 | 5,080 | 5,080 | 5,080 | 5,080 | -0.31% | 1 | - | +0.28% | - | - |
| 09/29 | 5,096 | 5,096 | 5,096 | 5,096 | -0.02% | 2 | - | +0.63% | - | - |
| 09/22 | 5,099 | 5,099 | 5,097 | 5,097 | -0.18% | 36 | - | +0.69% | - | - |
| 09/19 | 5,106 | 5,106 | 5,106 | 5,106 | +0.02% | 14 | - | +0.89% | - | - |
| 09/18 | 5,108 | 5,108 | 5,105 | 5,105 | -0.18% | 255 | - | +0.95% | - | - |
| 09/17 | 5,070 | 5,119 | 5,070 | 5,114 | -0.35% | 3 | - | +1.21% | - | - |
| 09/16 | 5,132 | 5,132 | 5,132 | 5,132 | +0.2% | 2 | - | +1.64% | - | - |
| 09/12 | 5,122 | 5,122 | 5,122 | 5,122 | +0.1% | 5 | - | +1.57% | - | - |
| 09/09 | 5,117 | 5,117 | 5,117 | 5,117 | -0.12% | 10 | - | +1.59% | - | - |
| 09/08 | 5,123 | 5,123 | 5,123 | 5,123 | +1.03% | 1 | - | +1.83% | - | - |
| 09/05 | 5,071 | 5,071 | 5,071 | 5,071 | +0.34% | 10 | - | +0.9% | - | - |
| 09/03 | 5,054 | 5,054 | 5,054 | 5,054 | +0.1% | 1 | - | +0.64% | - | - |
| 09/02 | 5,055 | 5,055 | 5,049 | 5,049 | -0.28% | 41 | - | +0.62% | - | - |
| 09/01 | 5,063 | 5,063 | 5,063 | 5,063 | +0.5% | 5 | - | +0.96% | - | - |
| 08/27 | 5,038 | 5,038 | 5,038 | 5,038 | +0.3% | 500 | - | +0.54% | - | - |
| 08/26 | 5,158 | 5,158 | 5,023 | 5,023 | -0.69% | 317 | - | +0.28% | - | - |
| 08/25 | 5,058 | 5,058 | 5,058 | 5,058 | +0.72% | 20 | - | +1.02% | - | - |
| 08/22 | 5,022 | 5,022 | 5,022 | 5,022 | -0.04% | 1 | - | +0.36% | - | - |
| 08/21 | 5,024 | 5,024 | 5,024 | 5,024 | +0.06% | 1 | - | +0.44% | - | - |
| 08/20 | 5,031 | 5,031 | 5,021 | 5,021 | +0.2% | 5 | - | +0.42% | - | - |
| 08/19 | 5,011 | 5,011 | 5,011 | 5,011 | -0.08% | 100 | - | +0.24% | - | - |
| 08/18 | 5,023 | 5,023 | 5,015 | 5,015 | -0.4% | 4 | - | +0.34% | - | - |
| 08/14 | 5,054 | 5,054 | 5,035 | 5,035 | +0.02% | 211 | - | +0.74% | - | - |
| 08/13 | 5,034 | 5,034 | 5,034 | 5,034 | -0.02% | 200 | - | +0.74% | - | - |
| 08/12 | 5,042 | 5,042 | 5,034 | 5,035 | -0.1% | 201 | - | +0.8% | - | - |
| 08/08 | 5,040 | 5,040 | 5,040 | 5,040 | -0.04% | 2 | - | +0.92% | - | - |
| 08/06 | 5,048 | 5,048 | 5,042 | 5,042 | -0.38% | 203 | - | +1% | - | - |
| 08/04 | 5,061 | 5,061 | 5,061 | 5,061 | +1.06% | 1 | - | +1.4% | - | - |
| 08/01 | 5,008 | 5,008 | 5,008 | 5,008 | 0% | 1 | - | - | - | - |
| 07/31 | 4,999 | 5,008 | 4,999 | 5,008 | -0.1% | 151 | - | - | - | - |
| 07/30 | 5,013 | 5,013 | 5,013 | 5,013 | +0.56% | 71 | - | - | - | - |
| 07/29 | 4,988 | 4,988 | 4,985 | 4,985 | 0% | 2,030 | - | - | - | - |
| 07/28 | 4,985 | 4,985 | 4,985 | 4,985 | +0.36% | 30 | - | - | - | - |
| 07/24 | 4,972 | 4,982 | 4,967 | 4,967 | -0.48% | 15 | - | - | - | - |
| 07/22 | 4,996 | 4,996 | 4,991 | 4,991 | +0.42% | 207 | - | - | - | - |
| 07/18 | 4,970 | 4,970 | 4,970 | 4,970 | +0.14% | 15 | - | - | - | - |
| 07/17 | 4,963 | 4,963 | 4,963 | 4,963 | -0.04% | 1 | - | - | - | - |
| 07/16 | 4,965 | 4,965 | 4,965 | 4,965 | -0.08% | 4 | - | - | - | - |
| 07/15 | 4,969 | 4,969 | 4,969 | 4,969 | -0.12% | 10 | - | - | - | - |
| 07/14 | 4,981 | 4,981 | 4,975 | 4,975 | -0.3% | 11 | - | - | - | - |
| 07/10 | 5,035 | 5,035 | 4,990 | 4,990 | +0.5% | 38 | - | - | - | - |
| 07/09 | 4,980 | 4,980 | 4,965 | 4,965 | -0.2% | 5 | - | - | - | - |
| 07/08 | 4,979 | 4,979 | 4,975 | 4,975 | -0.14% | 22 | - | - | - | - |
| 07/07 | 4,984 | 4,986 | 4,980 | 4,982 | -0.06% | 22 | - | - | - | - |
| 07/04 | 4,993 | 4,993 | 4,980 | 4,985 | -0.16% | 142 | - | - | - | - |
| 07/03 | 4,990 | 4,993 | 4,987 | 4,993 | -0.28% | 41 | - | - | - | - |
| 07/02 | 5,021 | 5,021 | 5,001 | 5,007 | -0.04% | 3 | - | - | - | - |
| 07/01 | 5,009 | 5,009 | 5,009 | 5,009 | +0.38% | 10 | - | - | - | - |
| 06/30 | 5,200 | 5,200 | 4,990 | 4,990 | -0.2% | 129 | - | - | - | - |
| 06/27 | 5,019 | 5,019 | 5,000 | 5,000 | +0.02% | 75 | - | - | - | - |
| 06/26 | 5,003 | 5,005 | 4,990 | 4,999 | -0.22% | 262 | - | - | - | - |
| 06/25 | 5,100 | 5,387 | 5,003 | 5,010 | 0% | 214 | - | - | - | - |
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。
