時価総額
- 2017年9月29日
- 59億9109万
- 2018年9月28日
- 141億5339万
- 2019年9月30日
- 69億3393万
- 2020年9月30日
- 59億3522万
- 2021年9月30日
- 55億149万
- 2022年9月30日
- 35億6367万
- 2023年9月29日
- 46億8342万
- 2024年9月30日
- 43億652万
- 2025年9月30日
- 50億5079万
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 | 848 | 853 | 836 | 853 | +0.59% | 2,900 | 49億1247万 | +3.02% | 11.98 | 1.34 |
| 03/05 | 850 | 850 | 835 | 848 | -0.47% | 3,000 | 48億8368万 | +2.66% | 11.91 | 1.34 |
| 03/04 | 835 | 854 | 828 | 852 | +0.47% | 5,500 | 49億671万 | +3.02% | 11.96 | 1.34 |
| 03/03 | 858 | 858 | 829 | 848 | -1.05% | 6,100 | 48億8368万 | +2.54% | 11.91 | 1.34 |
| 03/02 | 856 | 859 | 830 | 857 | +0.12% | 10,000 | 49億3551万 | +3.63% | 12.03 | 1.35 |
| 02/27 | 860 | 860 | 850 | 856 | -0.7% | 9,700 | 49億2975万 | +3.51% | 12.02 | 1.35 |
| 02/26 | 856 | 862 | 845 | 862 | +0.7% | 3,900 | 49億6430万 | +4.23% | 12.1 | 1.36 |
| 02/25 | 858 | 858 | 841 | 856 | -0.23% | 9,300 | 49億2975万 | +3.51% | 12.02 | 1.35 |
| 02/24 | 859 | 859 | 831 | 858 | +0.94% | 7,300 | 49億4127万 | +3.75% | 12.05 | 1.35 |
| 02/20 | 829 | 866 | 829 | 850 | +1.67% | 15,600 | 48億9519万 | +2.91% | 11.94 | 1.34 |
| 02/19 | 843 | 849 | 833 | 836 | -0.83% | 12,000 | 48億1457万 | +1.21% | 11.74 | 1.32 |
| 02/18 | 835 | 843 | 830 | 843 | +0.96% | 8,200 | 48億5488万 | +2.06% | 11.84 | 1.33 |
| 02/17 | 820 | 836 | 820 | 835 | +1.21% | 7,700 | 48億881万 | +1.09% | 11.73 | 1.32 |
| 02/16 | 825 | 836 | 816 | 825 | +0.73% | 8,800 | 47億5122万 | -0.12% | 11.59 | 1.3 |
| 02/13 | 816 | 834 | 811 | 819 | +2.25% | 24,900 | 47億1666万 | -0.85% | 11.5 | 1.29 |
| 02/12 | 809 | 810 | 801 | 801 | -0.74% | 14,300 | 46億1300万 | -3.14% | 11.25 | 1.26 |
| 02/10 | 807 | 807 | 801 | 807 | +0.12% | 7,500 | 46億4755万 | -2.54% | 11.33 | 1.27 |
| 02/09 | 807 | 807 | 800 | 806 | +0.75% | 7,000 | 46億4179万 | -2.77% | 11.32 | 1.27 |
| 02/06 | 798 | 806 | 798 | 800 | +0.25% | 3,300 | 46億724万 | -3.61% | 11.23 | 1.26 |
| 02/05 | 805 | 805 | 798 | 798 | -0.25% | 2,900 | 45億9572万 | -3.86% | 11.21 | 1.26 |
| 02/04 | 803 | 807 | 800 | 800 | +0.13% | 4,600 | 46億724万 | -3.73% | 11.23 | 1.26 |
| 02/03 | 805 | 805 | 795 | 799 | +0.13% | 4,700 | 46億148万 | -3.85% | 11.22 | 1.26 |
| 02/02 | 802 | 805 | 798 | 798 | +0.38% | 4,200 | 45億9572万 | -3.97% | 11.21 | 1.26 |
| 01/30 | 792 | 804 | 786 | 795 | +0.38% | 7,000 | 45億7845万 | -4.45% | 11.16 | 1.25 |
| 01/29 | 817 | 818 | 779 | 792 | -2.1% | 43,000 | 45億6117万 | -4.92% | 11.12 | 1.25 |
| 01/28 | 861 | 861 | 799 | 809 | -6.58% | 53,800 | 46億5907万 | -3% | 11.36 | 1.27 |
| 01/27 | 863 | 866 | 858 | 866 | +0.58% | 3,400 | 49億8734万 | +3.84% | 12.16 | 1.36 |
| 01/26 | 863 | 866 | 861 | 861 | +0.58% | 4,700 | 49億5854万 | +3.49% | 12.09 | 1.36 |
| 01/23 | 860 | 861 | 856 | 856 | +0.23% | 4,100 | 49億2975万 | +3.13% | 12.02 | 1.35 |
| 01/22 | 861 | 864 | 847 | 854 | -0.81% | 8,400 | 49億1823万 | +3.26% | 11.99 | 1.35 |
| 01/21 | 860 | 861 | 850 | 861 | +0.12% | 6,700 | 49億5854万 | +4.62% | 12.09 | 1.36 |
| 01/20 | 846 | 860 | 846 | 860 | +1.65% | 17,100 | 49億5278万 | +5.01% | 12.08 | 1.35 |
| 01/19 | 839 | 847 | 839 | 846 | +0.24% | 12,500 | 48億6248万 | +3.8% | 11.88 | 1.33 |
| 01/16 | 844 | 845 | 840 | 844 | +0.48% | 6,600 | 48億5098万 | +3.94% | 11.85 | 1.33 |
| 01/15 | 844 | 845 | 839 | 840 | +0.12% | 5,100 | 48億2799万 | +3.96% | 11.8 | 1.32 |
| 01/14 | 837 | 841 | 837 | 839 | +0.48% | 7,900 | 48億2224万 | +4.35% | 11.78 | 1.32 |
| 01/13 | 833 | 835 | 832 | 835 | +0.36% | 6,000 | 47億9925万 | +4.24% | 11.73 | 1.32 |
| 01/09 | 834 | 834 | 826 | 832 | +0.12% | 3,000 | 47億8201万 | +4.26% | 11.68 | 1.31 |
| 01/08 | 833 | 834 | 830 | 831 | -0.24% | 1,600 | 47億7626万 | +4.4% | 11.67 | 1.31 |
| 01/07 | 830 | 834 | 827 | 833 | +0.36% | 3,800 | 47億8776万 | +4.78% | 11.7 | 1.31 |
| 01/06 | 831 | 832 | 827 | 830 | 0% | 5,900 | 47億7052万 | +4.67% | 11.66 | 1.31 |
| 01/05 | 835 | 835 | 827 | 830 | 0% | 5,000 | 47億7052万 | +4.8% | 11.66 | 1.31 |
| 2025 | ||||||||||
| 12/30 | 820 | 830 | 816 | 830 | +1.22% | 4,000 | 47億7052万 | +5.06% | 11.66 | 1.3 |
| 12/29 | 810 | 820 | 805 | 820 | +1.99% | 5,400 | 47億1304万 | +4.06% | 11.52 | 1.29 |
| 12/26 | 800 | 804 | 796 | 804 | +0.37% | 14,300 | 46億2108万 | +2.29% | 11.29 | 1.26 |
| 12/25 | 803 | 805 | 801 | 801 | -0.62% | 9,100 | 46億384万 | +1.91% | 11.25 | 1.26 |
| 12/24 | 818 | 818 | 805 | 806 | -1.71% | 57,400 | 46億3257万 | +2.81% | 11.32 | 1.27 |
| 12/23 | 819 | 824 | 801 | 820 | +0.24% | 10,700 | 47億1304万 | +4.59% | 11.52 | 1.29 |
| 12/22 | 821 | 826 | 809 | 818 | -0.85% | 9,000 | 47億154万 | +4.47% | 11.49 | 1.29 |
| 12/19 | 819 | 825 | 811 | 825 | +0.73% | 9,000 | 47億4178万 | +5.5% | 11.59 | 1.3 |
| 12/18 | 815 | 821 | 801 | 819 | +0.74% | 16,200 | 47億729万 | +4.73% | 11.5 | 1.29 |
| 12/17 | 806 | 818 | 801 | 813 | +2.26% | 39,200 | 46億7281万 | +4.1% | 11.42 | 1.28 |
| 12/16 | 787 | 804 | 784 | 795 | +1.02% | 19,000 | 45億6935万 | +1.92% | 11.16 | 1.25 |
| 12/15 | 773 | 788 | 771 | 787 | +2.47% | 8,800 | 45億2337万 | +0.9% | 11.05 | 1.24 |
| 12/12 | 761 | 768 | 760 | 768 | +0.92% | 13,700 | 44億1416万 | -1.54% | 10.78 | 1.21 |
| 12/11 | 759 | 763 | 757 | 761 | +0.53% | 5,100 | 43億7393万 | -2.44% | 10.69 | 1.2 |
| 12/10 | 756 | 763 | 756 | 757 | +0.53% | 6,300 | 43億5094万 | -3.2% | 10.63 | 1.19 |
| 12/09 | 746 | 756 | 746 | 753 | +1.07% | 11,100 | 43億2795万 | -3.83% | 10.57 | 1.18 |
| 12/08 | 744 | 746 | 740 | 745 | +0.13% | 10,400 | 42億8197万 | -5.1% | 10.46 | 1.17 |
| 12/05 | 755 | 756 | 727 | 744 | -1.72% | 23,400 | 42億7622万 | -5.46% | 10.45 | 1.17 |
| 12/04 | 773 | 777 | 756 | 757 | -2.45% | 18,400 | 43億5094万 | -4.06% | 10.63 | 1.19 |
| 12/03 | 781 | 781 | 771 | 776 | -0.77% | 4,000 | 44億6015万 | -1.9% | 10.9 | 1.22 |
| 12/02 | 790 | 790 | 780 | 782 | -1.26% | 2,400 | 44億9463万 | -1.14% | 10.98 | 1.23 |
| 12/01 | 792 | 795 | 790 | 792 | 0% | 1,700 | 45億5211万 | 0% | 11.12 | 1.25 |
| 11/28 | 789 | 793 | 775 | 792 | -0.38% | 4,600 | 45億5211万 | 0% | 11.12 | 1.25 |
| 11/27 | 788 | 800 | 788 | 795 | +1.4% | 3,600 | 45億6935万 | +0.38% | 11.16 | 1.25 |
| 11/26 | 783 | 784 | 779 | 784 | +0.13% | 2,500 | 45億613万 | -1.13% | 11.01 | 1.23 |
| 11/25 | 780 | 783 | 778 | 783 | +0.26% | 3,400 | 45億38万 | -1.26% | 11 | 1.23 |
| 11/21 | 778 | 782 | 773 | 781 | -0.38% | 2,300 | 44億8888万 | -1.64% | 10.97 | 1.23 |
| 11/20 | 777 | 784 | 774 | 784 | +1.95% | 5,900 | 45億613万 | -1.38% | 11.01 | 1.23 |
| 11/19 | 787 | 787 | 767 | 769 | -3.27% | 15,800 | 44億1991万 | -3.27% | 10.8 | 1.21 |
| 11/18 | 797 | 797 | 770 | 795 | +0.13% | 14,900 | 45億6935万 | -0.13% | 11.16 | 1.25 |
| 11/17 | 803 | 803 | 792 | 794 | -1.61% | 3,500 | 45億6360万 | -0.38% | 11.15 | 1.25 |
| 11/14 | 797 | 810 | 797 | 807 | +0.25% | 4,400 | 46億3832万 | +1.25% | 11.33 | 1.27 |
| 11/13 | 805 | 825 | 805 | 805 | -0.37% | 6,500 | 46億2683万 | +0.88% | 11.3 | 1.27 |
| 11/12 | 788 | 810 | 781 | 808 | +2.28% | 3,300 | 46億4407万 | +1.25% | 11.35 | 1.27 |
| 11/11 | 786 | 790 | 782 | 790 | +0.51% | 2,900 | 45億4061万 | -1.13% | 11.09 | 1.24 |
| 11/10 | 788 | 793 | 786 | 786 | +0.26% | 900 | 45億1762万 | -1.75% | 11.04 | 1.24 |
| 11/07 | 782 | 789 | 782 | 784 | -0.38% | 3,600 | 45億613万 | -2.12% | 11.01 | 1.23 |
| 11/06 | 782 | 787 | 781 | 787 | -0.38% | 2,600 | 45億2337万 | -2.11% | 11.05 | 1.24 |
| 11/05 | 784 | 791 | 783 | 790 | -0.13% | 2,500 | 45億4061万 | -2.11% | 11.09 | 1.24 |
| 11/04 | 796 | 796 | 789 | 791 | -0.63% | 2,400 | 45億4636万 | -2.35% | 11.11 | 1.24 |
| 10/31 | 794 | 800 | 794 | 796 | +0.25% | 1,100 | 45億7510万 | -2.21% | 11.18 | 1.25 |
| 10/30 | 790 | 801 | 790 | 794 | +0.38% | 6,100 | 45億6360万 | -2.82% | 11.15 | 1.25 |
| 10/29 | 802 | 803 | 791 | 791 | -1.98% | 5,600 | 45億4636万 | -3.54% | 11.11 | 1.24 |
| 10/28 | 801 | 832 | 800 | 807 | +2.02% | 15,300 | 46億3832万 | -2.06% | 11.33 | 1.27 |
| 10/27 | 799 | 800 | 791 | 791 | -1% | 8,700 | 45億4636万 | -4.35% | 11.11 | 1.24 |
| 10/24 | 800 | 800 | 798 | 799 | +0.13% | 1,800 | 45億9234万 | -3.73% | 11.22 | 1.26 |
| 10/23 | 798 | 800 | 797 | 798 | -0.37% | 2,200 | 45億8659万 | -4.2% | 11.21 | 1.25 |
| 10/22 | 797 | 801 | 797 | 801 | +0.13% | 4,100 | 46億384万 | -4.19% | 11.25 | 1.26 |
| 10/21 | 799 | 800 | 798 | 800 | +0.25% | 2,500 | 45億9809万 | -4.76% | 11.23 | 1.26 |
| 10/20 | 796 | 800 | 796 | 798 | -0.25% | 2,100 | 45億8659万 | -5.34% | 11.21 | 1.25 |
| 10/17 | 797 | 800 | 797 | 800 | +0.25% | 2,600 | 45億9809万 | -5.55% | 11.23 | 1.26 |
| 10/16 | 802 | 805 | 795 | 798 | -0.5% | 3,400 | 45億8659万 | -6.23% | 11.21 | 1.25 |
| 10/15 | 801 | 805 | 781 | 802 | +0.88% | 6,900 | 46億958万 | -6.2% | 11.26 | 1.26 |
| 10/14 | 802 | 804 | 777 | 795 | -1.49% | 14,100 | 45億6935万 | -7.45% | 11.16 | 1.25 |
| 10/10 | 810 | 813 | 806 | 807 | -0.37% | 4,500 | 46億3832万 | -6.6% | 11.33 | 1.27 |
| 10/09 | 810 | 816 | 806 | 810 | -0.25% | 5,600 | 46億5556万 | -6.68% | 11.37 | 1.27 |
| 10/08 | 820 | 820 | 812 | 812 | -0.98% | 7,200 | 46億6706万 | -6.88% | 11.4 | 1.28 |
| 10/07 | 830 | 830 | 816 | 820 | -1.44% | 11,600 | 47億1304万 | -6.29% | 11.52 | 1.29 |
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 | |
| 2017年 9月期 | 2,200 8,800 3/10 | 740 2,960 11/9 | 7,421,600 1,855,400 10/12 | 113億6893万 | 35億5769万 | 59億9109万 9/29 |
| 2018年 9月期 | 4,020 8,040 7/24 | 1,114 2,227 10/5 | 359,400 179,700 5/9 | 211億7935万 | 58億3796万 | 141億5339万 9/28 |
| 2019年 9月期 | 2,515 5,030 10/1 | 956 1,911 12/25 | 330,600 165,300 11/12 | 143億5686万 | 54億5446万 | 69億3393万 9/30 |
| 2020年 9月期 | 1,585 1/10 | 532 4/3 | 292,300 4/15 | 90億3450万 | 30億3240万 | 59億3522万 9/30 |
| 2021年 9月期 | 1,343 4/13 | 868 12/8 | 383,800 1/28 | 76億6651万 | 49億5497万 | 55億149万 9/30 |
| 2022年 9月期 | 979 10/4 | 613 7/21 7/20 | 125,500 1/31 | 55億8861万 | 35億742万 | 35億6367万 9/30 |
| 2023年 9月期 | 975 9/26 | 555 11/2 10/13 | 406,800 4/21 | 55億8383万 | 31億7556万 | 46億8342万 9/29 |
| 2024年 9月期 | 907 12/28 | 620 8/5 | 885,600 12/28 | 51億9439万 | 35億5628万 | 43億652万 9/30 |
| 2025年 9月期 | 912 9/4 | 686 11/1 | 264,500 4/28 | 52億4182万 | 39億3485万 | 50億5079万 9/30 |
| 最新 | 853 2026/3/6 | 2,900 | 49億1247万 | |||
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。
