時価総額
- 2017年11月30日
- 651億1327万
- 2018年11月30日
- 786億7163万
- 2019年11月29日
- 1069億6443万
- 2020年11月30日
- 2250億7131万
- 2021年11月30日
- 4171億6560万
- 2022年11月30日
- 2626億5320万
- 2023年11月30日
- 2458億1386万
- 2024年11月29日
- 2572億7237万
- 2025年11月28日
- 2309億1088万
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 | 3,448 | 3,805 | 3,448 | 3,698 | +9.31% | 3,345,000 | 2053億4542万 | +11.52% | - | 5.01 |
| 03/05 | 3,289 | 3,440 | 3,275 | 3,383 | +8.43% | 1,632,800 | 1878億5385万 | +1.5% | - | 4.58 |
| 03/04 | 3,080 | 3,143 | 3,012 | 3,120 | +4.17% | 1,809,600 | 1732億4979万 | -7.34% | - | 4.22 |
| 03/03 | 3,043 | 3,059 | 2,966 | 2,995 | -2.85% | 1,160,300 | 1663億869万 | -12.09% | - | 4.06 |
| 03/02 | 3,131 | 3,202 | 3,064 | 3,083 | -3.35% | 1,003,600 | 1711億9522万 | -10.72% | - | 4.17 |
| 02/27 | 3,204 | 3,375 | 3,158 | 3,190 | +1.01% | 1,668,800 | 1771億3680万 | -8.78% | - | 4.32 |
| 02/26 | 2,980 | 3,211 | 2,965 | 3,158 | +9.42% | 2,146,600 | 1753億5988万 | -10.84% | - | 4.28 |
| 02/25 | 2,964 | 3,031 | 2,805 | 2,886 | +4.41% | 2,456,500 | 1602億5605万 | -19.54% | - | 3.91 |
| 02/24 | 2,832 | 2,930 | 2,751 | 2,764 | -9.44% | 2,389,200 | 1534億8154万 | -24.25% | - | 3.74 |
| 02/20 | 3,298 | 3,310 | 3,030 | 3,052 | -7.54% | 1,613,800 | 1694億7383万 | -18.16% | - | 4.13 |
| 02/19 | 3,321 | 3,330 | 3,262 | 3,301 | -1.73% | 812,100 | 1833億49万 | -13.45% | - | 4.47 |
| 02/18 | 3,282 | 3,389 | 3,272 | 3,359 | +2.35% | 901,300 | 1865億2116万 | -13.09% | - | 4.55 |
| 02/17 | 3,280 | 3,363 | 3,245 | 3,282 | -1.2% | 815,200 | 1822億4545万 | -16.21% | - | 4.44 |
| 02/16 | 3,140 | 3,322 | 3,133 | 3,322 | +7.4% | 1,138,500 | 1844億6660万 | -16.36% | - | 4.5 |
| 02/13 | 3,218 | 3,262 | 3,071 | 3,093 | -5.21% | 890,300 | 1717億5051万 | -23.14% | - | 4.19 |
| 02/12 | 3,260 | 3,314 | 3,220 | 3,263 | -1.12% | 692,500 | 1811億9040万 | -20.04% | - | 4.42 |
| 02/10 | 3,265 | 3,357 | 3,230 | 3,300 | +3.29% | 1,262,800 | 1832億4497万 | -20.19% | - | 4.47 |
| 02/09 | 3,300 | 3,300 | 3,176 | 3,195 | -3.12% | 1,571,700 | 1774億1444万 | -23.73% | - | 4.33 |
| 02/06 | 3,408 | 3,413 | 3,236 | 3,298 | -5.8% | 1,242,800 | 1831億3391万 | -22.36% | - | 4.47 |
| 02/05 | 3,391 | 3,517 | 3,312 | 3,501 | +4.6% | 1,722,400 | 1944億625万 | -18.66% | - | 4.74 |
| 02/04 | 3,523 | 3,526 | 3,302 | 3,347 | -9.07% | 3,109,000 | 1858億5482万 | -23.02% | - | 4.53 |
| 02/03 | 3,642 | 3,738 | 3,573 | 3,681 | -1.45% | 1,170,700 | 2044億143万 | -16.3% | - | 4.98 |
| 02/02 | 3,873 | 3,928 | 3,735 | 3,735 | -4.3% | 848,400 | 2073億9998万 | -15.67% | - | 5.06 |
| 01/30 | 3,910 | 3,985 | 3,871 | 3,903 | -1.93% | 979,400 | 2167億2882万 | -12.39% | - | 5.28 |
| 01/29 | 4,098 | 4,149 | 3,767 | 3,980 | -3.86% | 1,428,300 | 2210億454万 | -11.02% | - | 5.39 |
| 01/28 | 4,183 | 4,219 | 4,121 | 4,140 | -2.1% | 520,500 | 2298億8914万 | -7.82% | - | 5.61 |
| 01/27 | 4,110 | 4,316 | 4,071 | 4,229 | +2.8% | 546,400 | 2348億3120万 | -5.96% | - | 5.73 |
| 01/26 | 4,163 | 4,177 | 4,065 | 4,114 | -0.65% | 501,900 | 2284億4539万 | -8.48% | - | 5.57 |
| 01/23 | 4,182 | 4,184 | 4,088 | 4,141 | -1.03% | 693,100 | 2299億4467万 | -7.92% | - | 5.61 |
| 01/22 | 4,335 | 4,335 | 4,184 | 4,184 | -3.19% | 657,000 | 2323億3241万 | -7.15% | - | 5.67 |
| 01/21 | 4,284 | 4,384 | 4,272 | 4,322 | +0.89% | 536,500 | 2399億7809万 | -4.1% | - | 5.85 |
| 01/20 | 4,450 | 4,523 | 4,284 | 4,284 | -3.51% | 670,600 | 2378億6815万 | -4.76% | - | 5.8 |
| 01/19 | 4,600 | 4,620 | 4,430 | 4,440 | -6.49% | 1,287,300 | 2465億3001万 | -1.09% | - | 6.01 |
| 01/16 | 5,275 | 5,478 | 4,748 | 4,748 | -8.45% | 1,395,000 | 2636億3165万 | +6.27% | - | 6.43 |
| 01/15 | 4,995 | 5,195 | 4,884 | 5,186 | +13.36% | 1,684,200 | 2879億5150万 | +16.7% | - | 7.02 |
| 01/14 | 4,580 | 4,640 | 4,544 | 4,575 | -1.61% | 700,800 | 2540億2586万 | +3.98% | - | 6.19 |
| 01/13 | 4,692 | 4,704 | 4,621 | 4,650 | -0.41% | 532,300 | 2581億9022万 | +5.97% | - | 6.3 |
| 01/09 | 4,653 | 4,719 | 4,636 | 4,669 | +0.89% | 394,900 | 2592億4519万 | +6.89% | - | 6.32 |
| 01/08 | 4,588 | 4,673 | 4,552 | 4,628 | +2.43% | 710,400 | 2569億6867万 | +6.44% | - | 6.27 |
| 01/07 | 4,595 | 4,674 | 4,402 | 4,518 | -1.68% | 591,100 | 2508億6095万 | +4.39% | - | 6.12 |
| 01/06 | 4,715 | 4,738 | 4,578 | 4,595 | -1.67% | 528,300 | 2551億3635万 | +6.51% | - | 6.22 |
| 01/05 | 4,675 | 4,717 | 4,623 | 4,673 | +0.11% | 533,000 | 2594億6729万 | +8.6% | - | 6.33 |
| 2025 | ||||||||||
| 12/30 | 4,657 | 4,692 | 4,587 | 4,668 | -0.51% | 498,300 | 2591億8966万 | +8.91% | - | 6.32 |
| 12/29 | 4,724 | 4,846 | 4,647 | 4,692 | +1.93% | 609,700 | 2605億2226万 | +9.99% | - | 6.35 |
| 12/26 | 4,612 | 4,623 | 4,561 | 4,603 | +0.07% | 336,800 | 2555億8055万 | +8.43% | - | 6.23 |
| 12/25 | 4,477 | 4,615 | 4,432 | 4,600 | +3.37% | 336,900 | 2554億1398万 | +8.93% | - | 6.23 |
| 12/24 | 4,368 | 4,468 | 4,360 | 4,450 | +1.53% | 311,000 | 2470億8526万 | +6% | - | 6.03 |
| 12/23 | 4,358 | 4,416 | 4,340 | 4,383 | +0.57% | 363,800 | 2433億6510万 | +4.86% | - | 5.93 |
| 12/22 | 4,416 | 4,450 | 4,320 | 4,358 | -1.31% | 391,800 | 2419億7698万 | +4.56% | - | 5.9 |
| 12/19 | 4,358 | 4,476 | 4,297 | 4,416 | +2.99% | 659,300 | 2451億9742万 | +6.28% | - | 5.98 |
| 12/18 | 4,180 | 4,331 | 4,180 | 4,288 | +2.51% | 491,200 | 2380億9025万 | +3.3% | - | 5.81 |
| 12/17 | 4,253 | 4,258 | 4,111 | 4,183 | 0% | 378,800 | 2322億6015万 | +0.7% | - | 5.66 |
| 12/16 | 4,283 | 4,303 | 4,157 | 4,183 | -3.91% | 637,900 | 2322億6015万 | +0.6% | - | 5.66 |
| 12/15 | 4,355 | 4,399 | 4,267 | 4,353 | +3.27% | 796,500 | 2416億9936万 | +4.56% | - | 5.89 |
| 12/12 | 4,140 | 4,265 | 4,115 | 4,215 | +2.86% | 684,300 | 2340億3694万 | +1.32% | - | 5.71 |
| 12/11 | 4,073 | 4,185 | 4,063 | 4,098 | +0.91% | 970,400 | 2275億4054万 | -1.51% | - | 5.55 |
| 12/10 | 3,951 | 4,068 | 3,905 | 4,061 | +3.62% | 729,900 | 2254億8612万 | -2.61% | - | 5.5 |
| 12/09 | 4,137 | 4,189 | 3,886 | 3,919 | -5.27% | 863,600 | 2176億160万 | -6.33% | - | 5.31 |
| 12/08 | 4,114 | 4,162 | 4,081 | 4,137 | +1.08% | 447,700 | 2297億601万 | -1.69% | - | 5.6 |
| 12/05 | 4,226 | 4,242 | 4,021 | 4,093 | -3.88% | 771,200 | 2272億6292万 | -2.99% | - | 5.54 |
| 12/04 | 4,188 | 4,298 | 4,164 | 4,258 | +2.28% | 408,100 | 2364億2450万 | +0.45% | - | 5.77 |
| 12/03 | 4,137 | 4,208 | 4,114 | 4,163 | +0.14% | 496,900 | 2311億4965万 | -2.16% | - | 5.64 |
| 12/02 | 4,120 | 4,176 | 4,112 | 4,157 | +0.48% | 361,200 | 2308億1650万 | -2.83% | - | 5.63 |
| 12/01 | 4,244 | 4,270 | 4,137 | 4,137 | -0.89% | 413,500 | 2297億601万 | -3.86% | - | 5.6 |
| 11/28 | 4,355 | 4,355 | 4,151 | 4,174 | -3% | 576,000 | 2317億6042万 | -3.58% | 145.5 | 5.65 |
| 11/27 | 4,317 | 4,420 | 4,202 | 4,303 | +1.08% | 522,600 | 2389億2312万 | -1.35% | 150 | 5.83 |
| 11/26 | 4,206 | 4,348 | 4,193 | 4,257 | +1.96% | 573,800 | 2363億6898万 | -3.12% | 148.39 | 5.76 |
| 11/25 | 4,196 | 4,243 | 4,129 | 4,175 | +0.48% | 731,800 | 2318億1595万 | -5.73% | 145.53 | 5.65 |
| 11/21 | 3,901 | 4,169 | 3,901 | 4,155 | +2.57% | 752,000 | 2307億545万 | -6.98% | 144.84 | 5.63 |
| 11/20 | 4,050 | 4,170 | 4,002 | 4,051 | +1.43% | 825,200 | 2249億3087万 | -10.2% | 141.21 | 5.49 |
| 11/19 | 3,950 | 4,001 | 3,900 | 3,994 | -0.03% | 802,400 | 2217億6596万 | -12.58% | 139.22 | 5.41 |
| 11/18 | 3,974 | 4,031 | 3,890 | 3,995 | -1.89% | 857,200 | 2218億2149万 | -13.64% | 139.26 | 5.41 |
| 11/17 | 3,988 | 4,078 | 3,848 | 4,072 | +0.72% | 861,600 | 2260億9690万 | -13.1% | 141.94 | 5.51 |
| 11/14 | 4,287 | 4,395 | 4,005 | 4,043 | -6.02% | 1,115,500 | 2244億8668万 | -14.85% | 140.93 | 5.47 |
| 11/13 | 4,294 | 4,337 | 4,212 | 4,302 | -1.42% | 847,000 | 2388億6759万 | -10.58% | 149.96 | 5.83 |
| 11/12 | 4,290 | 4,444 | 4,207 | 4,364 | +1.65% | 638,400 | 2423億1013万 | -10.33% | 152.12 | 5.91 |
| 11/11 | 4,097 | 4,348 | 4,073 | 4,293 | -0.33% | 993,400 | 2383億6787万 | -12.8% | 149.65 | 5.81 |
| 11/10 | 4,319 | 4,346 | 4,240 | 4,307 | +0.84% | 572,800 | 2391億4522万 | -13.39% | 150.14 | 5.83 |
| 11/07 | 4,250 | 4,304 | 4,200 | 4,271 | +0.49% | 649,700 | 2371億4633万 | -14.92% | 148.88 | 5.78 |
| 11/06 | 4,291 | 4,379 | 4,201 | 4,250 | -1.82% | 657,000 | 2359億8031万 | -16.47% | 148.15 | 5.75 |
| 11/05 | 4,329 | 4,357 | 4,175 | 4,329 | -1.86% | 878,100 | 2403億6676万 | -16.06% | 150.9 | 5.86 |
| 11/04 | 4,480 | 4,515 | 4,369 | 4,411 | -1.98% | 666,900 | 2449億1980万 | -15.56% | 153.76 | 5.97 |
| 10/31 | 4,434 | 4,586 | 4,392 | 4,500 | +1.81% | 875,600 | 2498億6150万 | -14.92% | 156.86 | 6.09 |
| 10/30 | 4,518 | 4,548 | 4,331 | 4,420 | -3.66% | 932,400 | 2454億1952万 | -17.37% | 154.07 | 5.99 |
| 10/29 | 4,618 | 4,658 | 4,514 | 4,588 | -1.82% | 504,100 | 2547億4768万 | -15.21% | 159.93 | 6.21 |
| 10/28 | 4,736 | 4,759 | 4,647 | 4,673 | -0.95% | 486,500 | 2594億6729万 | -14.6% | 162.89 | 6.33 |
| 10/27 | 4,790 | 4,888 | 4,718 | 4,718 | -1.5% | 494,700 | 2619億6590万 | -14.68% | 164.46 | 6.39 |
| 10/24 | 4,802 | 4,865 | 4,763 | 4,790 | +0.02% | 569,800 | 2659億6369万 | -14.3% | 166.97 | 6.49 |
| 10/23 | 4,954 | 4,977 | 4,781 | 4,789 | -4.09% | 613,300 | 2659億816万 | -15.16% | 166.94 | 6.48 |
| 10/22 | 5,141 | 5,185 | 4,970 | 4,993 | -2.1% | 462,600 | 2772億3522万 | -12.39% | 174.05 | 6.76 |
| 10/21 | 5,174 | 5,221 | 5,050 | 5,100 | -0.97% | 495,800 | 2831億7637万 | -11.26% | 177.78 | 6.91 |
| 10/20 | 5,110 | 5,197 | 5,040 | 5,150 | +0.86% | 595,200 | 2859億5261万 | -11.01% | 179.52 | 6.97 |
| 10/17 | 5,286 | 5,286 | 4,864 | 5,106 | -2.82% | 927,100 | 2835億952万 | -12.54% | 177.99 | 6.91 |
| 10/16 | 5,599 | 5,663 | 5,232 | 5,254 | -4.84% | 885,000 | 2917億2718万 | -10.83% | 183.15 | 7.11 |
| 10/15 | 5,423 | 5,523 | 5,371 | 5,521 | +2.15% | 356,800 | 3065億5230万 | -6.94% | 192.45 | 7.48 |
| 10/14 | 5,430 | 5,501 | 5,355 | 5,405 | -1.87% | 348,100 | 3001億1143万 | -9.36% | 188.41 | 7.32 |
| 10/10 | 5,548 | 5,570 | 5,482 | 5,508 | -1.89% | 350,500 | 3058億3048万 | -8.15% | 192 | 7.46 |
| 10/09 | 5,627 | 5,650 | 5,542 | 5,614 | -0.23% | 287,000 | 3117億1610万 | -6.79% | 195.7 | 7.6 |
| 10/08 | 5,641 | 5,705 | 5,586 | 5,627 | -1.32% | 255,900 | 3124億3793万 | -6.98% | 196.15 | 7.62 |
| 10/07 | 5,765 | 5,765 | 5,659 | 5,702 | -1.09% | 204,800 | 3166億228万 | -6.25% | 198.76 | 7.72 |
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 11月期 | 1,770 3,540 11/28 | 1,346 2,692 10/10 | 11,494,000 5,747,000 9/29 | 678億7426万 | 492億814万 | 651億1327万 11/30 |
| 2018年 11月期 | 3,190 6,380 3/19 | 1,508 3,015 12/26 | 2,385,800 1,192,900 5/24 | 1224億8170万 | 578億816万 | 786億7163万 11/30 |
| 2019年 11月期 | 2,445 4,890 11/29 | 1,320 2,639 12/18 | 2,148,600 1,074,300 12/14 | 1083億8743万 | 509億4230万 | 1069億6443万 11/29 |
| 2020年 11月期 | 5,325 10,650 11/5 | 1,765 3,530 3/13 | 2,234,000 1,117,000 10/22 | 2520億3329万 | 822億9524万 | 2250億7131万 11/30 |
| 2021年 11月期 | 9,190 9/8 9/6 | 3,940 3/25 | 3,526,900 7/29 | 4890億9970万 | 1883億8005万 | 4171億6560万 11/30 |
| 2022年 11月期 | 7,640 12/1 | 2,781 7/19 | 6,505,300 10/18 | 4068億5032万 | 1492億1416万 | 2626億5320万 11/30 |
| 2023年 11月期 | 6,487 6/19 | 3,367 10/26 | 3,337,900 7/19 | 3509億8374万 | 1825億7108万 | 2458億1386万 11/30 |
| 2024年 11月期 | 6,947 3/4 | 3,918 12/12 | 3,385,500 1/15 | 3779億3281万 | 2124億7182万 | 2572億7237万 11/29 |
| 2025年 11月期 | 6,794 8/19 | 3,330 4/9 | 3,977,600 1/16 | 3772億817万 | 1840億5782万 | 2309億1088万 11/28 |
| 最新 | 3,698 2026/3/6 | 3,345,000 | 2053億4542万 | |||
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。
