時価総額
- 2017年9月29日
- 66億4829万
- 2018年9月28日
- 53億6928万
- 2019年9月30日
- 59億7229万
- 2020年9月30日
- 83億8589万
- 2021年9月30日
- 75億1319万
- 2022年9月30日
- 60億7512万
- 2023年9月29日
- 125億5973万
- 2024年9月30日
- 114億810万
- 2025年9月30日
- 206億4138万
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 | 539 | 541 | 532 | 540 | +1.31% | 134,300 | 219億7756万 | +0.19% | 22.23 | 4.44 |
| 03/05 | 534 | 538 | 528 | 533 | +3.29% | 145,100 | 216億9267万 | -1.3% | 21.94 | 4.39 |
| 03/04 | 528 | 528 | 513 | 516 | -2.64% | 212,600 | 210億78万 | -4.62% | 21.24 | 4.25 |
| 03/03 | 538 | 538 | 529 | 530 | -1.85% | 135,700 | 215億7057万 | -2.39% | 21.81 | 4.36 |
| 03/02 | 538 | 549 | 532 | 540 | -0.92% | 303,600 | 219億7756万 | -0.92% | 22.23 | 4.44 |
| 02/27 | 540 | 545 | 536 | 545 | +2.25% | 150,200 | 221億8106万 | -0.18% | 22.43 | 4.49 |
| 02/26 | 523 | 535 | 521 | 533 | +2.7% | 220,800 | 216億9267万 | -2.56% | 21.94 | 4.39 |
| 02/25 | 520 | 523 | 519 | 519 | 0% | 100,000 | 211億2288万 | -5.29% | 21.36 | 4.27 |
| 02/24 | 521 | 522 | 517 | 519 | -0.76% | 158,900 | 211億2288万 | -5.64% | 21.36 | 4.27 |
| 02/20 | 527 | 527 | 520 | 523 | -0.76% | 90,200 | 212億8568万 | -5.42% | 21.53 | 4.3 |
| 02/19 | 525 | 528 | 518 | 527 | +1.35% | 115,000 | 214億4847万 | -5.05% | 21.69 | 4.34 |
| 02/18 | 516 | 522 | 515 | 520 | +1.17% | 117,000 | 211億6358万 | -6.64% | 21.4 | 4.28 |
| 02/17 | 524 | 525 | 512 | 514 | -0.96% | 156,600 | 209億1938万 | -8.05% | 21.16 | 4.23 |
| 02/16 | 509 | 523 | 509 | 519 | +2.17% | 326,400 | 211億2288万 | -7.65% | 21.36 | 4.27 |
| 02/13 | 512 | 522 | 508 | 508 | -9.29% | 938,100 | 206億7519万 | -10.09% | 20.91 | 4.18 |
| 02/12 | 559 | 562 | 554 | 560 | +1.08% | 197,100 | 227億9155万 | -1.41% | 23.05 | 4.61 |
| 02/10 | 553 | 561 | 553 | 554 | +0.54% | 100,700 | 225億4735万 | -2.46% | 22.8 | 4.56 |
| 02/09 | 558 | 560 | 551 | 551 | -0.18% | 79,200 | 224億2525万 | -2.99% | 22.68 | 4.54 |
| 02/06 | 558 | 558 | 550 | 552 | -0.72% | 100,600 | 224億6595万 | -2.99% | 22.72 | 4.54 |
| 02/05 | 553 | 559 | 552 | 556 | +0.18% | 83,100 | 226億2875万 | -2.28% | 22.88 | 4.58 |
| 02/04 | 564 | 565 | 553 | 555 | -1.6% | 165,800 | 225億8805万 | -2.46% | 22.84 | 4.57 |
| 02/03 | 566 | 566 | 561 | 564 | +0.53% | 67,400 | 229億5434万 | -0.88% | 23.21 | 4.64 |
| 02/02 | 569 | 572 | 560 | 561 | -1.06% | 123,900 | 228億3225万 | -1.23% | 23.09 | 4.62 |
| 01/30 | 564 | 570 | 562 | 567 | +0.53% | 73,600 | 230億7644万 | 0% | 23.34 | 4.67 |
| 01/29 | 566 | 566 | 559 | 564 | +0.36% | 91,000 | 229億5434万 | -0.18% | 23.21 | 4.64 |
| 01/28 | 567 | 568 | 561 | 562 | -0.88% | 73,700 | 228億7295万 | -0.18% | 23.13 | 4.63 |
| 01/27 | 564 | 573 | 562 | 567 | +0.71% | 86,600 | 230億7644万 | +1.07% | 23.34 | 4.67 |
| 01/26 | 574 | 574 | 563 | 563 | -2.26% | 142,000 | 229億1364万 | +0.72% | 23.17 | 4.63 |
| 01/23 | 569 | 578 | 568 | 576 | +1.41% | 126,200 | 234億4273万 | +3.41% | 23.71 | 4.74 |
| 01/22 | 565 | 570 | 563 | 568 | +1.25% | 59,100 | 231億1714万 | +2.34% | 23.38 | 4.68 |
| 01/21 | 566 | 566 | 557 | 561 | -1.23% | 120,600 | 228億3225万 | +1.45% | 23.09 | 4.62 |
| 01/20 | 574 | 577 | 568 | 568 | -1.05% | 127,500 | 231億1714万 | +3.09% | 23.38 | 4.68 |
| 01/19 | 579 | 579 | 572 | 574 | -0.86% | 115,600 | 233億6134万 | +4.55% | 23.63 | 4.72 |
| 01/16 | 585 | 586 | 576 | 579 | -1.19% | 90,100 | 235億6483万 | +5.85% | 23.83 | 4.77 |
| 01/15 | 572 | 586 | 570 | 586 | +2.45% | 180,300 | 238億4973万 | +7.52% | 24.12 | 4.82 |
| 01/14 | 579 | 583 | 570 | 572 | -1.21% | 260,900 | 232億7994万 | +5.54% | 23.54 | 4.71 |
| 01/13 | 590 | 590 | 577 | 579 | -1.03% | 194,900 | 235億6483万 | +7.22% | 23.83 | 4.77 |
| 01/09 | 588 | 589 | 577 | 585 | 0% | 171,800 | 238億903万 | +8.53% | 24.08 | 4.82 |
| 01/08 | 585 | 588 | 579 | 585 | +0.17% | 152,800 | 238億903万 | +9.14% | 24.08 | 4.82 |
| 01/07 | 565 | 585 | 562 | 584 | +3.18% | 232,900 | 237億6833万 | +9.36% | 24.04 | 4.81 |
| 01/06 | 563 | 573 | 563 | 566 | +0.53% | 161,800 | 230億3574万 | +6.39% | 23.3 | 4.66 |
| 01/05 | 568 | 571 | 562 | 563 | +0.18% | 176,000 | 229億1364万 | +6.23% | 23.17 | 4.63 |
| 2025 | ||||||||||
| 12/30 | 565 | 565 | 557 | 562 | -0.53% | 160,100 | 228億7295万 | +6.24% | 23.13 | 4.63 |
| 12/29 | 555 | 567 | 549 | 565 | +2.54% | 302,200 | 229億9504万 | +7.21% | 23.25 | 4.65 |
| 12/26 | 552 | 556 | 546 | 551 | +0.36% | 236,700 | 224億2525万 | +4.75% | 22.68 | 4.54 |
| 12/25 | 538 | 550 | 536 | 549 | +2.43% | 225,700 | 223億4386万 | +4.57% | 22.6 | 4.52 |
| 12/24 | 532 | 544 | 532 | 536 | +0.75% | 262,700 | 218億1477万 | +2.29% | 22.06 | 4.41 |
| 12/23 | 520 | 533 | 520 | 532 | +2.7% | 248,600 | 216億5197万 | +1.72% | 21.9 | 4.38 |
| 12/22 | 522 | 524 | 518 | 518 | -0.38% | 163,400 | 210億8218万 | -0.96% | 21.32 | 4.26 |
| 12/19 | 513 | 521 | 513 | 520 | +1.36% | 154,600 | 211億6358万 | -0.57% | 21.4 | 4.28 |
| 12/18 | 512 | 516 | 510 | 513 | -0.58% | 159,700 | 208億7868万 | -1.91% | 21.11 | 4.22 |
| 12/17 | 518 | 518 | 511 | 516 | -0.39% | 151,900 | 210億78万 | -1.53% | 21.24 | 4.25 |
| 12/16 | 524 | 524 | 514 | 518 | -1.15% | 189,000 | 210億8218万 | -1.15% | 21.32 | 4.26 |
| 12/15 | 517 | 525 | 517 | 524 | +0.96% | 162,100 | 213億2638万 | -0.19% | 21.57 | 4.31 |
| 12/12 | 516 | 520 | 516 | 519 | +0.97% | 103,500 | 211億2288万 | -1.14% | 21.36 | 4.27 |
| 12/11 | 519 | 521 | 513 | 514 | -0.77% | 143,100 | 209億1938万 | -2.1% | 21.16 | 4.23 |
| 12/10 | 518 | 523 | 515 | 518 | +0.19% | 133,800 | 210億8218万 | -1.33% | 21.32 | 4.26 |
| 12/09 | 522 | 525 | 517 | 517 | -1.52% | 127,600 | 210億4148万 | -1.52% | 21.28 | 4.26 |
| 12/08 | 520 | 527 | 520 | 525 | +0.96% | 126,900 | 213億6708万 | 0% | 21.61 | 4.32 |
| 12/05 | 527 | 529 | 519 | 520 | -1.52% | 174,200 | 211億6358万 | -0.95% | 21.4 | 4.28 |
| 12/04 | 537 | 538 | 526 | 528 | -1.86% | 230,600 | 214億8917万 | +0.57% | 21.73 | 4.35 |
| 12/03 | 527 | 539 | 524 | 538 | +2.87% | 209,400 | 218億9616万 | +2.67% | 22.14 | 4.43 |
| 12/02 | 530 | 530 | 523 | 523 | -0.95% | 92,500 | 212億8568万 | 0% | 21.53 | 4.31 |
| 12/01 | 533 | 535 | 526 | 528 | -1.12% | 111,300 | 214億8917万 | +0.96% | 21.73 | 4.35 |
| 11/28 | 529 | 534 | 529 | 534 | +0.95% | 94,600 | 217億3337万 | +1.91% | 21.98 | 4.4 |
| 11/27 | 524 | 529 | 524 | 529 | +1.54% | 84,400 | 215億2987万 | +0.95% | 21.77 | 4.36 |
| 11/26 | 523 | 523 | 517 | 521 | 0% | 131,300 | 212億428万 | -0.76% | 21.44 | 4.29 |
| 11/25 | 535 | 537 | 518 | 521 | -2.8% | 213,900 | 212億428万 | -0.95% | 21.44 | 4.29 |
| 11/21 | 519 | 536 | 518 | 536 | +2.29% | 178,000 | 218億1477万 | +1.9% | 22.06 | 4.41 |
| 11/20 | 526 | 530 | 522 | 524 | +1.16% | 114,600 | 213億2638万 | -0.38% | 21.57 | 4.31 |
| 11/19 | 517 | 529 | 513 | 518 | +0.19% | 143,700 | 210億8218万 | -1.52% | 21.32 | 4.26 |
| 11/18 | 522 | 523 | 515 | 517 | -1.52% | 126,900 | 210億4148万 | -1.71% | 21.28 | 4.26 |
| 11/17 | 530 | 532 | 520 | 525 | -0.57% | 113,600 | 213億6708万 | -0.38% | 21.61 | 4.32 |
| 11/14 | 528 | 534 | 524 | 528 | -0.56% | 123,700 | 214億8917万 | +0.19% | 21.73 | 4.35 |
| 11/13 | 530 | 535 | 527 | 531 | -0.38% | 114,300 | 216億1127万 | +0.57% | 21.86 | 4.37 |
| 11/12 | 526 | 537 | 520 | 533 | +1.91% | 237,900 | 216億9267万 | +0.95% | 21.94 | 4.39 |
| 11/11 | 528 | 530 | 520 | 523 | -0.95% | 131,100 | 212億8568万 | -0.95% | 21.53 | 4.31 |
| 11/10 | 528 | 533 | 525 | 528 | +0.38% | 190,800 | 214億8917万 | 0% | 21.73 | 4.35 |
| 11/07 | 520 | 526 | 518 | 526 | +1.54% | 106,500 | 214億777万 | -0.19% | 21.65 | 4.33 |
| 11/06 | 520 | 523 | 516 | 518 | 0% | 127,800 | 210億8218万 | -1.71% | 21.32 | 4.26 |
| 11/05 | 518 | 519 | 507 | 518 | 0% | 225,100 | 210億8218万 | -1.89% | 21.32 | 4.26 |
| 11/04 | 526 | 528 | 516 | 518 | -1.15% | 183,800 | 210億8218万 | -2.26% | 21.32 | 4.26 |
| 10/31 | 520 | 527 | 518 | 524 | +1.16% | 168,900 | 213億2638万 | -1.69% | 21.57 | 4.31 |
| 10/30 | 511 | 519 | 511 | 518 | +1.77% | 183,700 | 210億8218万 | -3.54% | 21.32 | 4.26 |
| 10/29 | 516 | 519 | 509 | 509 | -0.78% | 228,900 | 207億1589万 | -5.91% | 20.95 | 4.19 |
| 10/28 | 524 | 528 | 513 | 513 | -1.16% | 287,100 | 208億7868万 | -5.87% | 21.11 | 4.22 |
| 10/27 | 513 | 521 | 511 | 519 | +1.57% | 362,200 | 211億2288万 | -5.29% | 21.36 | 4.27 |
| 10/24 | 535 | 535 | 508 | 511 | -7.09% | 1,007,400 | 207億9729万 | -7.26% | 21.03 | 4.21 |
| 10/23 | 553 | 556 | 546 | 550 | -0.36% | 128,900 | 223億8456万 | -0.72% | 22.64 | 4.53 |
| 10/22 | 542 | 554 | 541 | 552 | +2.03% | 157,100 | 224億6595万 | -0.54% | 22.72 | 4.54 |
| 10/21 | 545 | 547 | 540 | 541 | -0.55% | 182,000 | 220億1826万 | -2.87% | 22.27 | 4.45 |
| 10/20 | 529 | 544 | 526 | 544 | +4.02% | 236,700 | 221億4036万 | -2.86% | 22.39 | 4.48 |
| 10/17 | 530 | 530 | 521 | 523 | -2.06% | 170,700 | 212億8568万 | -7.1% | 21.53 | 4.31 |
| 10/16 | 537 | 538 | 530 | 534 | 0% | 118,400 | 217億3337万 | -5.49% | 21.98 | 4.4 |
| 10/15 | 521 | 537 | 521 | 534 | +2.5% | 175,800 | 217億3337万 | -5.49% | 21.98 | 4.4 |
| 10/14 | 522 | 527 | 517 | 521 | -1.7% | 337,100 | 212億428万 | -7.79% | 21.44 | 4.29 |
| 10/10 | 536 | 537 | 523 | 530 | -1.49% | 197,100 | 215億7057万 | -6.19% | 21.81 | 4.36 |
| 10/09 | 542 | 545 | 534 | 538 | -0.74% | 161,000 | 218億9616万 | -4.78% | 22.14 | 4.43 |
| 10/08 | 536 | 548 | 534 | 542 | +0.93% | 189,800 | 220億5896万 | -3.9% | 22.31 | 4.46 |
| 10/07 | 539 | 545 | 531 | 537 | +0.94% | 248,500 | 218億5547万 | -4.79% | 22.1 | 4.42 |
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 | 502 4,015 9/21 | 371 2,971 9/27 | 5,915,200 739,400 9/20 | 78億2523万 | 57億9047万 | 66億4829万 9/29 |
| 2018年 9月期 | 453 1,810 5/7 | 294 1,174 9/13 1,174 8/21 | 1,315,200 164,400 10/2 | 76億779万 | 49億3620万 | 53億6928万 9/28 |
| 2019年 9月期 | 424 848 6/21 | 228 455 1/4 | 3,010,600 1,505,300 5/31 | 71億7238万 | 38億3674万 | 59億7229万 9/30 |
| 2020年 9月期 | 522 1,043 9/30 | 207 413 3/17 | 937,200 468,600 6/30 | 88億6883万 | 35億422万 | 83億8589万 9/30 |
| 2021年 9月期 | 500 1,000 10/2 | 296 591 6/21 | 1,129,400 564,700 11/27 | 85億320万 | 53億9677万 | 75億1319万 9/30 |
| 2022年 9月期 | 378 755 10/15 | 276 552 12/3 552 12/2 他2件 | 660,000 330,000 9/13 | 73億7302万 | 56億478万 | 60億7512万 9/30 |
| 2023年 9月期 | 707 1,413 5/18 | 303 605 10/13 | 4,981,000 2,490,500 12/1 | 143億6851万 | 61億5188万 | 125億5973万 9/29 |
| 2024年 9月期 | 608 1,216 3/7 | 252 8/5 | 4,753,600 2,376,800 3/5 | 247億4511万 | 102億5619万 | 114億810万 9/30 |
| 2025年 9月期 | 625 9/11 | 265 10/24 | 4,127,500 4/15 | 254億3700万 | 107億8528万 | 206億4138万 9/30 |
| 最新 | 540 2026/3/6 | 134,300 | 219億7756万 | |||
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。
