時価総額
- 2009年12月30日
- 7億7283万
- 2010年12月30日
- 20億6261万
- 2011年12月30日
- 11億9844万
- 2012年12月28日
- 12億4208万
- 2013年12月30日
- 21億1507万
- 2015年3月31日
- 26億2310万
- 2016年3月31日
- 23億3828万
- 2017年3月31日
- 40億6935万
- 2018年3月30日
- 46億2472万
- 2019年3月29日
- 33億8387万
- 2020年3月31日
- 38億2630万
- 2021年3月31日
- 36億7943万
- 2022年3月31日
- 18億651万
- 2023年3月31日
- 20億5614万
- 2024年3月29日
- 24億9109万
- 2025年3月31日
- 28億1953万
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 | 1,115 | 1,130 | 1,100 | 1,111 | -0.36% | 5,600 | 34億3621万 | +2.87% | 16.36 | 1.48 |
| 03/05 | 1,083 | 1,120 | 1,082 | 1,115 | +4.4% | 6,600 | 34億4858万 | +3.43% | 16.42 | 1.48 |
| 03/04 | 1,083 | 1,088 | 1,037 | 1,068 | -2.91% | 54,000 | 33億321万 | -0.74% | 15.73 | 1.42 |
| 03/03 | 1,129 | 1,134 | 1,100 | 1,100 | -2.22% | 6,600 | 34億219万 | +2.23% | 16.2 | 1.46 |
| 03/02 | 1,118 | 1,135 | 1,100 | 1,125 | -1.75% | 6,300 | 34億7951万 | +4.75% | 16.57 | 1.49 |
| 02/27 | 1,131 | 1,148 | 1,100 | 1,145 | +0.44% | 3,000 | 35億4137万 | +6.81% | 16.86 | 1.52 |
| 02/26 | 1,150 | 1,159 | 1,128 | 1,140 | +0.44% | 5,700 | 35億2590万 | +6.74% | 16.79 | 1.51 |
| 02/25 | 1,146 | 1,146 | 1,083 | 1,135 | -0.18% | 12,200 | 35億1044万 | +6.67% | 16.72 | 1.51 |
| 02/24 | 1,135 | 1,154 | 1,133 | 1,137 | -0.79% | 3,700 | 35億1662万 | +7.16% | 16.74 | 1.51 |
| 02/20 | 1,153 | 1,153 | 1,120 | 1,146 | -1.97% | 10,100 | 35億4446万 | +8.42% | 16.88 | 1.52 |
| 02/19 | 1,175 | 1,175 | 1,151 | 1,169 | -0.09% | 12,200 | 36億1560万 | +11.02% | 17.22 | 1.55 |
| 02/18 | 1,146 | 1,190 | 1,125 | 1,170 | +3.08% | 16,000 | 36億1869万 | +11.64% | 17.23 | 1.55 |
| 02/17 | 1,074 | 1,240 | 1,074 | 1,135 | +5.68% | 52,800 | 35億1044万 | +8.93% | 16.72 | 1.51 |
| 02/16 | 1,047 | 1,074 | 1,047 | 1,074 | +2.87% | 9,700 | 33億2177万 | +3.47% | 15.82 | 1.43 |
| 02/13 | 1,033 | 1,049 | 1,032 | 1,044 | +1.56% | 6,100 | 32億2898万 | +0.68% | 15.37 | 1.39 |
| 02/12 | 1,035 | 1,039 | 1,025 | 1,028 | +0.29% | 6,500 | 31億7950万 | -0.87% | 15.14 | 1.37 |
| 02/10 | 1,054 | 1,054 | 1,020 | 1,025 | -0.39% | 12,600 | 31億7022万 | -1.25% | 15.1 | 1.36 |
| 02/09 | 1,090 | 1,090 | 1,010 | 1,029 | +2.18% | 31,000 | 31億8259万 | -0.96% | 15.15 | 1.37 |
| 02/06 | 1,012 | 1,029 | 1,003 | 1,007 | -0.4% | 16,600 | 31億1455万 | -3.08% | 14.83 | 1.34 |
| 02/05 | 1,013 | 1,019 | 1,011 | 1,011 | -0.1% | 3,400 | 31億2692万 | -2.79% | 14.89 | 1.34 |
| 02/04 | 1,012 | 1,024 | 999 | 1,012 | 0% | 14,400 | 31億3001万 | -2.69% | 14.9 | 1.34 |
| 02/03 | 1,023 | 1,023 | 1,006 | 1,012 | -0.49% | 2,900 | 31億3001万 | -2.69% | 14.9 | 1.34 |
| 02/02 | 1,027 | 1,027 | 1,007 | 1,017 | +0.1% | 6,100 | 31億4547万 | -2.12% | 14.98 | 1.35 |
| 01/30 | 1,033 | 1,038 | 1,000 | 1,016 | -2.21% | 12,200 | 31億4238万 | -2.21% | 14.96 | 1.35 |
| 01/29 | 1,028 | 1,041 | 1,020 | 1,039 | -1.8% | 4,300 | 32億1352万 | +0.1% | 15.3 | 1.38 |
| 01/28 | 1,056 | 1,058 | 1,010 | 1,058 | -0.47% | 9,300 | 32億7228万 | +2.12% | 15.58 | 1.41 |
| 01/27 | 1,064 | 1,064 | 1,061 | 1,063 | -0.09% | 1,700 | 32億8775万 | +2.8% | 15.65 | 1.41 |
| 01/26 | 1,072 | 1,072 | 1,060 | 1,064 | +0.38% | 4,900 | 32億9084万 | +3.2% | 15.67 | 1.41 |
| 01/23 | 1,053 | 1,080 | 1,052 | 1,060 | +0.66% | 13,400 | 32億7847万 | +3.01% | 15.61 | 1.41 |
| 01/22 | 1,055 | 1,057 | 1,051 | 1,053 | +0.19% | 2,900 | 32億5682万 | +2.63% | 15.51 | 1.4 |
| 01/21 | 1,051 | 1,054 | 1,050 | 1,051 | 0% | 2,600 | 32億5063万 | +2.64% | 15.48 | 1.4 |
| 01/20 | 1,046 | 1,051 | 1,045 | 1,051 | +0.1% | 3,400 | 32億5063万 | +2.84% | 15.48 | 1.4 |
| 01/19 | 1,044 | 1,050 | 1,039 | 1,050 | +1.25% | 4,700 | 32億4754万 | +2.94% | 15.46 | 1.4 |
| 01/16 | 1,048 | 1,048 | 1,032 | 1,037 | -1.14% | 2,300 | 32億733万 | +1.87% | 15.27 | 1.38 |
| 01/15 | 1,036 | 1,049 | 1,036 | 1,049 | +1.35% | 2,400 | 32億4445万 | +3.25% | 15.45 | 1.39 |
| 01/14 | 1,036 | 1,038 | 1,035 | 1,035 | 0% | 1,900 | 32億115万 | +1.97% | 15.24 | 1.38 |
| 01/13 | 1,040 | 1,043 | 1,031 | 1,035 | 0% | 6,400 | 32億115万 | +2.07% | 15.24 | 1.38 |
| 01/09 | 1,049 | 1,049 | 1,035 | 1,035 | -1.24% | 2,800 | 32億115万 | +2.17% | 15.24 | 1.38 |
| 01/08 | 1,045 | 1,048 | 1,036 | 1,048 | +0.29% | 3,200 | 32億4135万 | +3.56% | 15.43 | 1.39 |
| 01/07 | 1,046 | 1,049 | 1,042 | 1,045 | -0.38% | 2,100 | 32億3208万 | +3.36% | 15.39 | 1.39 |
| 01/06 | 1,050 | 1,050 | 1,043 | 1,049 | +0.48% | 4,200 | 32億4445万 | +3.86% | 15.45 | 1.39 |
| 01/05 | 1,049 | 1,049 | 1,034 | 1,044 | +0.87% | 3,300 | 32億2898万 | +3.47% | 15.37 | 1.39 |
| 2025 | ||||||||||
| 12/30 | 1,037 | 1,042 | 1,030 | 1,035 | +0.1% | 4,400 | 32億115万 | +2.58% | 15.24 | 1.38 |
| 12/29 | 1,016 | 1,040 | 1,016 | 1,034 | +1.97% | 6,700 | 31億9805万 | +2.48% | 15.23 | 1.37 |
| 12/26 | 1,017 | 1,017 | 992 | 1,014 | +1.1% | 55,700 | 31億3620万 | +0.5% | 14.93 | 1.35 |
| 12/25 | 1,001 | 1,003 | 1,000 | 1,003 | +0.2% | 5,400 | 31億217万 | -0.59% | 14.77 | 1.33 |
| 12/24 | 1,002 | 1,003 | 1,000 | 1,001 | -0.1% | 3,700 | 30億9599万 | -0.89% | 14.74 | 1.33 |
| 12/23 | 999 | 1,003 | 999 | 1,002 | +0.2% | 4,300 | 30億9908万 | -0.89% | 14.76 | 1.33 |
| 12/22 | 1,000 | 1,004 | 1,000 | 1,000 | +0.4% | 16,500 | 30億9290万 | -1.19% | 14.73 | 1.33 |
| 12/19 | 996 | 998 | 981 | 996 | -0.1% | 8,600 | 30億8052万 | -1.68% | 14.67 | 1.32 |
| 12/18 | 997 | 997 | 995 | 997 | +0.2% | 1,800 | 30億8362万 | -1.68% | 14.68 | 1.32 |
| 12/17 | 998 | 999 | 987 | 995 | +0.1% | 4,000 | 30億7743万 | -1.97% | 14.65 | 1.32 |
| 12/16 | 991 | 1,000 | 989 | 994 | +0.3% | 6,400 | 30億7434万 | -2.26% | 14.64 | 1.32 |
| 12/15 | 997 | 997 | 982 | 991 | -0.6% | 12,500 | 30億6506万 | -2.94% | 14.59 | 1.32 |
| 12/12 | 1,005 | 1,005 | 996 | 997 | -0.8% | 7,200 | 30億8362万 | -3.58% | 14.68 | 1.32 |
| 12/11 | 1,000 | 1,005 | 991 | 1,005 | +0.2% | 14,000 | 31億836万 | -3.83% | 14.8 | 1.34 |
| 12/10 | 1,004 | 1,005 | 1,000 | 1,003 | -0.1% | 4,000 | 31億217万 | -4.84% | 14.77 | 1.33 |
| 12/09 | 1,001 | 1,007 | 1,000 | 1,004 | +0.3% | 7,000 | 31億527万 | -5.64% | 14.79 | 1.33 |
| 12/08 | 1,009 | 1,011 | 1,000 | 1,001 | -0.79% | 8,400 | 30億9599万 | -6.54% | 14.74 | 1.33 |
| 12/05 | 1,009 | 1,017 | 1,008 | 1,009 | -0.2% | 4,500 | 31億2073万 | -6.4% | 14.86 | 1.34 |
| 12/04 | 1,009 | 1,013 | 1,004 | 1,011 | +0.3% | 5,300 | 31億2692万 | -6.91% | 14.89 | 1.34 |
| 12/03 | 1,008 | 1,016 | 1,006 | 1,008 | -0.1% | 4,600 | 31億1764万 | -7.78% | 14.84 | 1.34 |
| 12/02 | 1,030 | 1,030 | 1,005 | 1,009 | -2.04% | 13,800 | 31億2073万 | -8.27% | 14.86 | 1.34 |
| 12/01 | 1,019 | 1,032 | 1,018 | 1,030 | +1.18% | 7,200 | 31億8568万 | -7.04% | 15.17 | 1.37 |
| 11/28 | 1,020 | 1,035 | 1,015 | 1,018 | -1.17% | 5,900 | 31億4857万 | -8.62% | 14.99 | 1.35 |
| 11/27 | 1,038 | 1,039 | 1,016 | 1,030 | -0.77% | 6,000 | 31億8568万 | -8.12% | 15.17 | 1.37 |
| 11/26 | 1,036 | 1,053 | 1,021 | 1,038 | +0.29% | 8,500 | 32億1043万 | -7.9% | 15.29 | 1.38 |
| 11/25 | 1,029 | 1,043 | 1,028 | 1,035 | +0.68% | 5,800 | 32億115万 | -8.57% | 15.24 | 1.38 |
| 11/21 | 1,017 | 1,036 | 1,017 | 1,028 | 0% | 6,100 | 31億7950万 | -9.51% | 15.14 | 1.37 |
| 11/20 | 1,039 | 1,039 | 1,027 | 1,028 | -0.19% | 2,100 | 31億7950万 | -9.98% | 15.14 | 1.37 |
| 11/19 | 1,015 | 1,051 | 1,015 | 1,030 | +1.78% | 11,300 | 31億8568万 | -10.2% | 15.17 | 1.37 |
| 11/18 | 1,033 | 1,035 | 1,012 | 1,012 | -2.03% | 9,300 | 31億3001万 | -12.15% | 14.9 | 1.34 |
| 11/17 | 1,020 | 1,033 | 1,016 | 1,033 | +2.08% | 18,700 | 31億9496万 | -10.87% | 15.21 | 1.37 |
| 11/14 | 1,026 | 1,028 | 1,012 | 1,012 | -1.56% | 8,700 | 31億3001万 | -13.13% | 14.9 | 1.34 |
| 11/13 | 1,030 | 1,030 | 1,015 | 1,028 | -0.19% | 16,500 | 31億7950万 | -12.21% | 15.14 | 1.37 |
| 11/12 | 1,045 | 1,045 | 1,022 | 1,030 | -1.44% | 20,000 | 31億8568万 | -12.49% | 15.17 | 1.37 |
| 11/11 | 1,088 | 1,088 | 1,038 | 1,045 | -4.13% | 70,200 | 32億3208万 | -11.52% | 15.39 | 1.39 |
| 11/10 | 1,068 | 1,113 | 1,040 | 1,090 | -16.48% | 210,400 | 33億7126万 | -7.86% | 16.05 | 1.45 |
| 11/07 | 1,275 | 1,330 | 1,226 | 1,305 | +2.35% | 53,400 | 40億3623万 | +10.13% | 19.22 | 1.73 |
| 11/06 | 1,229 | 1,276 | 1,225 | 1,275 | +3.74% | 17,600 | 39億4344万 | +8.33% | 18.78 | 1.69 |
| 11/05 | 1,225 | 1,251 | 1,156 | 1,229 | -1.84% | 13,700 | 38億117万 | +4.95% | 18.1 | 1.63 |
| 11/04 | 1,191 | 1,252 | 1,191 | 1,252 | +5.56% | 14,300 | 38億7231万 | +7.19% | 18.44 | 1.66 |
| 10/31 | 1,180 | 1,290 | 1,180 | 1,186 | +0.51% | 36,700 | 36億6817万 | +1.98% | 17.47 | 1.58 |
| 10/30 | 1,186 | 1,200 | 1,176 | 1,180 | -1.42% | 2,100 | 36億4962万 | +1.64% | 17.38 | 1.57 |
| 10/29 | 1,202 | 1,208 | 1,185 | 1,197 | -0.25% | 4,200 | 37億220万 | +3.28% | 17.63 | 1.59 |
| 10/28 | 1,183 | 1,200 | 1,183 | 1,200 | +0.67% | 7,000 | 37億1148万 | +3.72% | 17.67 | 1.59 |
| 10/27 | 1,194 | 1,194 | 1,176 | 1,192 | -0.17% | 4,900 | 36億8673万 | +3.29% | 17.55 | 1.58 |
| 10/24 | 1,194 | 1,194 | 1,181 | 1,194 | +0.17% | 3,800 | 36億9292万 | +3.74% | 17.58 | 1.59 |
| 10/23 | 1,193 | 1,193 | 1,183 | 1,192 | +1.02% | 3,100 | 36億8673万 | +3.65% | 17.55 | 1.58 |
| 10/22 | 1,179 | 1,190 | 1,175 | 1,180 | +0.08% | 3,000 | 36億4962万 | +2.79% | 17.38 | 1.57 |
| 10/21 | 1,161 | 1,181 | 1,161 | 1,179 | +1.55% | 3,600 | 36億4652万 | +2.79% | 17.36 | 1.57 |
| 10/20 | 1,142 | 1,172 | 1,139 | 1,161 | +0.87% | 7,800 | 35億9085万 | +1.4% | 17.1 | 1.54 |
| 10/17 | 1,171 | 1,174 | 1,149 | 1,151 | -1.71% | 2,700 | 35億5992万 | +0.61% | 16.95 | 1.53 |
| 10/16 | 1,174 | 1,182 | 1,162 | 1,171 | +0.95% | 2,300 | 36億2178万 | +2.45% | 17.25 | 1.56 |
| 10/15 | 1,146 | 1,163 | 1,143 | 1,160 | +1.31% | 3,900 | 35億8776万 | +1.49% | 17.08 | 1.54 |
| 10/14 | 1,155 | 1,175 | 1,100 | 1,145 | -3.78% | 9,700 | 35億4137万 | +0.26% | 16.86 | 1.52 |
| 10/10 | 1,165 | 1,190 | 1,163 | 1,190 | +0.25% | 5,000 | 36億8055万 | +4.29% | 17.52 | 1.58 |
| 10/09 | 1,179 | 1,197 | 1,167 | 1,187 | +2.15% | 13,800 | 36億7127万 | +4.31% | 17.48 | 1.58 |
| 10/08 | 1,155 | 1,165 | 1,152 | 1,162 | 0% | 1,800 | 35億9394万 | +2.38% | 17.11 | 1.54 |
| 10/07 | 1,131 | 1,197 | 1,131 | 1,162 | +2.83% | 8,900 | 35億9394万 | +2.74% | 17.11 | 1.54 |
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 | |
| 2009年 12月期 | 1,100 110,000 6/8 | 356 35,600 11/20 | 75,900 759 6/8 | - | - | 7億7283万 12/30 |
| 2010年 12月期 | 1,360 136,000 4/20 | 434 43,400 10/20 | 219,800 2,198 4/20 | 22億7500万 | 7億2599万 | 20億6261万 12/30 |
| 2011年 12月期 | 1,890 189,000 1/11 | 473 47,300 3/16 | 326,200 3,262 1/11 | 31億6159万 | 7億9123万 | 11億9844万 12/30 |
| 2012年 12月期 | 939 93,900 10/31 | 520 52,000 5/15 | 189,700 1,897 10/31 | 15億7075万 | 8億6985万 | 12億4208万 12/28 |
| 2013年 12月期 | 1,440 144,000 5/9 144,000 3/25 | 646 64,600 1/4 | 272,200 2,722 3/6 | 24億883万 | 10億8062万 | 21億1507万 12/30 |
| 2015年 3月期 | 3,860 8/20 | 711 5/21 | 637,100 6/26 | 75億6058万 | 13億9242万 | 26億2310万 3/31 |
| 2016年 3月期 | 2,039 6/16 | 849 2/12 | 552,100 1/29 | 40億337万 | 16億7669万 | 23億3828万 3/31 |
| 2017年 3月期 | 2,020 3/31 | 989 4/5 | 532,700 5/25 | 40億6949万 | 19億5317万 | 40億6935万 3/31 |
| 2018年 3月期 | 2,662 6/7 | 1,535 4/12 | 325,300 6/7 | 53億7351万 | 30億9855万 | 46億2472万 3/30 |
| 2019年 3月期 | 2,719 5/22 | 1,370 12/25 | 632,800 5/22 | 55億352万 | 28億1261万 | 33億8387万 3/29 |
| 2020年 3月期 | 2,869 12/26 | 1,138 3/17 | 1,823,500 12/24 | 59億4743万 | 29億3057万 | 38億2630万 3/31 |
| 2021年 3月期 | 2,090 6/19 | 1,200 4/6 4/3 | 241,000 6/19 | 53億8551万 | 30億9216万 | 36億7943万 3/31 |
| 2022年 3月期 | 1,521 6/23 | 609 3/9 2/25 | 564,800 6/23 | 39億1931万 | 16億1799万 | 18億651万 3/31 |
| 2023年 3月期 | 844 6/14 6/3 | 628 3/16 12/21 | 279,600 12/26 | 22億4233万 | 19億1025万 | 20億5614万 3/31 |
| 2024年 3月期 | 1,060 6/27 | 640 5/15 | 1,821,000 6/27 | 32億2430万 | 19億4675万 | 24億9109万 3/29 |
| 2025年 3月期 | 1,195 11/29 | 524 8/7 | 288,900 11/12 | 36億9470万 | 16億2010万 | 28億1953万 3/31 |
| 最新 | 1,111 2026/3/6 | 5,600 | 34億3621万 | |||
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。
