時価総額
- 2020年12月30日
- 138億3277万
- 2021年12月30日
- 43億4396万
- 2022年12月30日
- 32億8231万
- 2023年12月29日
- 149億1848万
- 2024年12月30日
- 223億6230万
- 2025年12月30日
- 108億2097万
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 | 2,610 | 2,719 | 2,610 | 2,657 | +1.8% | 18,100 | 102億1389万 | -5.04% | 44.21 | 7.68 |
| 03/05 | 2,610 | 2,698 | 2,601 | 2,610 | +4.15% | 20,000 | 100億3321万 | -6.79% | 43.43 | 7.54 |
| 03/04 | 2,613 | 2,647 | 2,500 | 2,506 | -5.9% | 36,900 | 96億3342万 | -10.79% | 41.7 | 7.24 |
| 03/03 | 2,804 | 2,804 | 2,663 | 2,663 | -3.3% | 41,900 | 102億3695万 | -6.3% | 44.31 | 7.7 |
| 03/02 | 2,800 | 2,805 | 2,719 | 2,754 | -2.86% | 30,000 | 105億8677万 | -4.24% | 45.83 | 7.96 |
| 02/27 | 2,895 | 2,895 | 2,804 | 2,835 | -0.94% | 19,700 | 108億9814万 | -2.21% | 47.18 | 8.2 |
| 02/26 | 2,727 | 2,900 | 2,701 | 2,862 | +6.71% | 65,300 | 110億194万 | -2.02% | 47.63 | 8.27 |
| 02/25 | 2,723 | 2,757 | 2,667 | 2,682 | +0.34% | 27,900 | 103億999万 | -8.96% | 44.63 | 7.75 |
| 02/24 | 2,810 | 2,810 | 2,671 | 2,673 | -4.88% | 31,100 | 102億7539万 | -10.27% | 44.48 | 7.73 |
| 02/20 | 2,820 | 2,855 | 2,805 | 2,810 | -1.44% | 13,600 | 108億204万 | -6.46% | 46.76 | 8.12 |
| 02/19 | 2,903 | 2,903 | 2,830 | 2,851 | -1.18% | 11,100 | 109億5965万 | -5.66% | 47.44 | 8.24 |
| 02/18 | 2,869 | 2,940 | 2,830 | 2,885 | +1.41% | 26,700 | 110億9035万 | -4.82% | 48.01 | 8.34 |
| 02/17 | 2,731 | 2,880 | 2,730 | 2,845 | +5.18% | 41,800 | 109億3658万 | -6.35% | 47.34 | 8.22 |
| 02/16 | 2,930 | 2,950 | 2,677 | 2,705 | -6.08% | 117,500 | 103億9840万 | -11.28% | 45.01 | 7.82 |
| 02/13 | 3,020 | 3,085 | 2,880 | 2,880 | -5.57% | 39,100 | 110億7113万 | -5.97% | 47.93 | 8.33 |
| 02/12 | 2,974 | 3,090 | 2,961 | 3,050 | +4.31% | 40,600 | 117億2463万 | -0.72% | 50.75 | 8.82 |
| 02/10 | 2,860 | 2,938 | 2,842 | 2,924 | +2.96% | 29,800 | 112億4027万 | -4.6% | 48.66 | 8.45 |
| 02/09 | 2,900 | 2,900 | 2,811 | 2,840 | +1.07% | 26,200 | 109億1736万 | -7.22% | 47.26 | 8.21 |
| 02/06 | 2,794 | 2,818 | 2,735 | 2,810 | -0.92% | 27,700 | 108億204万 | -8.17% | 46.76 | 8.12 |
| 02/05 | 2,835 | 2,913 | 2,795 | 2,836 | +0.53% | 32,000 | 109億199万 | -7.35% | 47.19 | 8.2 |
| 02/04 | 2,831 | 2,848 | 2,788 | 2,821 | -1.33% | 26,900 | 108億4433万 | -7.9% | 46.94 | 8.15 |
| 02/03 | 2,825 | 2,866 | 2,775 | 2,859 | +2.69% | 30,100 | 109億9040万 | -6.78% | 47.58 | 8.26 |
| 02/02 | 2,833 | 2,915 | 2,770 | 2,784 | -3.43% | 38,300 | 107億209万 | -8.99% | 46.33 | 8.05 |
| 01/30 | 2,950 | 2,950 | 2,816 | 2,883 | -1.64% | 45,000 | 110億8266万 | -5.69% | 47.98 | 8.33 |
| 01/29 | 2,710 | 2,980 | 2,701 | 2,931 | +8.15% | 115,100 | 112億6718万 | -3.9% | 48.77 | 8.47 |
| 01/28 | 2,817 | 2,818 | 2,701 | 2,710 | -4.24% | 102,100 | 104億1763万 | -10.88% | 45.1 | 7.83 |
| 01/27 | 3,005 | 3,060 | 2,775 | 2,830 | -15.02% | 322,100 | 108億7892万 | -6.94% | 47.09 | 8.18 |
| 01/26 | 3,500 | 3,500 | 3,325 | 3,330 | -4.86% | 60,800 | 128億99万 | +9.65% | 55.41 | 9.63 |
| 01/23 | 3,340 | 3,610 | 3,265 | 3,500 | +4.79% | 85,100 | 134億5450万 | +16.12% | 58.24 | 10.12 |
| 01/22 | 3,435 | 3,450 | 3,280 | 3,340 | -1.62% | 57,900 | 128億3944万 | +11.82% | 55.58 | 9.66 |
| 01/21 | 3,425 | 3,425 | 3,310 | 3,395 | -2.58% | 65,300 | 130億3728万 | +14.46% | 56.5 | 9.81 |
| 01/20 | 3,550 | 3,625 | 3,460 | 3,485 | -0.14% | 76,900 | 133億8290万 | +18.38% | 57.99 | 10.07 |
| 01/19 | 3,585 | 3,690 | 3,455 | 3,490 | +5.6% | 147,200 | 134億210万 | +19.52% | 58.08 | 10.09 |
| 01/16 | 3,260 | 3,325 | 3,175 | 3,305 | +1.23% | 42,000 | 126億9167万 | +14.2% | 55 | 9.55 |
| 01/15 | 3,030 | 3,265 | 3,030 | 3,265 | +6.18% | 31,100 | 125億3807万 | +13.45% | 54.33 | 9.44 |
| 01/14 | 3,035 | 3,120 | 3,025 | 3,075 | +0.33% | 19,400 | 118億844万 | +7.37% | 51.17 | 8.89 |
| 01/13 | 3,135 | 3,135 | 3,015 | 3,065 | -1.29% | 33,900 | 117億7004万 | +7.21% | 51 | 8.86 |
| 01/09 | 3,130 | 3,165 | 3,070 | 3,105 | +1.47% | 38,800 | 119億2364万 | +8.99% | 51.67 | 8.98 |
| 01/08 | 3,120 | 3,210 | 3,045 | 3,060 | -1.77% | 54,900 | 117億5084万 | +7.9% | 50.92 | 8.85 |
| 01/07 | 2,890 | 3,115 | 2,877 | 3,115 | +8.23% | 55,400 | 119億6204万 | +10.07% | 51.84 | 9 |
| 01/06 | 2,870 | 2,960 | 2,865 | 2,878 | +2.06% | 33,200 | 110億5193万 | +1.84% | 47.89 | 8.32 |
| 01/05 | 2,820 | 2,830 | 2,768 | 2,820 | +0.18% | 30,000 | 108億2920万 | -0.32% | 46.93 | 8.15 |
| 2025 | ||||||||||
| 12/30 | 2,809 | 2,820 | 2,760 | 2,815 | -0.81% | 27,100 | 108億1000万 | -0.57% | 189.64 | 8.13 |
| 12/29 | 2,932 | 2,932 | 2,811 | 2,838 | -1.7% | 30,700 | 108億9832万 | +0.18% | 191.19 | 8.2 |
| 12/26 | 2,976 | 2,976 | 2,870 | 2,887 | -0.45% | 77,600 | 110億8649万 | +1.73% | 194.49 | 8.34 |
| 12/25 | 2,670 | 2,937 | 2,668 | 2,900 | +8.82% | 77,700 | 111億3641万 | +1.97% | 195.37 | 8.37 |
| 12/24 | 2,734 | 2,756 | 2,663 | 2,665 | -2.52% | 41,300 | 102億3398万 | -6.49% | 179.54 | 7.7 |
| 12/23 | 2,701 | 2,791 | 2,699 | 2,734 | +0.92% | 23,300 | 104億9895万 | -4.67% | 184.19 | 7.9 |
| 12/22 | 2,751 | 2,805 | 2,697 | 2,709 | +0.3% | 48,500 | 104億295万 | -6.23% | 182.5 | 7.82 |
| 12/19 | 2,700 | 2,750 | 2,700 | 2,701 | -0.99% | 21,200 | 103億7222万 | -7.09% | 181.96 | 7.8 |
| 12/18 | 2,701 | 2,730 | 2,667 | 2,728 | -0.11% | 30,200 | 104億7591万 | -6.8% | 183.78 | 7.88 |
| 12/17 | 2,787 | 2,789 | 2,713 | 2,731 | -0.62% | 39,200 | 104億8743万 | -7.52% | 183.99 | 7.89 |
| 12/16 | 2,793 | 2,793 | 2,735 | 2,748 | -2.28% | 22,400 | 105億5271万 | -7.66% | 185.13 | 7.94 |
| 12/15 | 2,799 | 2,855 | 2,780 | 2,812 | -0.28% | 21,500 | 107億9848万 | -6.2% | 189.44 | 8.12 |
| 12/12 | 2,812 | 2,852 | 2,782 | 2,820 | -1.16% | 30,700 | 108億2920万 | -6.53% | 189.98 | 8.14 |
| 12/11 | 2,891 | 2,909 | 2,810 | 2,853 | -1.28% | 31,100 | 109億5593万 | -6.03% | 192.2 | 8.24 |
| 12/10 | 2,860 | 2,935 | 2,860 | 2,890 | +2.23% | 28,300 | 110億9801万 | -5.43% | 194.7 | 8.35 |
| 12/09 | 2,891 | 2,891 | 2,811 | 2,827 | -2.42% | 20,800 | 108億5608万 | -8.12% | 190.45 | 8.16 |
| 12/08 | 2,932 | 2,960 | 2,869 | 2,897 | -1.19% | 22,300 | 111億2489万 | -6.58% | 195.17 | 8.37 |
| 12/05 | 2,946 | 3,085 | 2,920 | 2,932 | -0.48% | 50,700 | 112億5930万 | -5.87% | 197.53 | 8.47 |
| 12/04 | 2,860 | 2,950 | 2,859 | 2,946 | +4.84% | 34,300 | 113億1306万 | -5.79% | 198.47 | 8.51 |
| 12/03 | 2,777 | 2,829 | 2,740 | 2,810 | +1.19% | 24,200 | 107億9080万 | -10.57% | 189.31 | 8.11 |
| 12/02 | 2,875 | 2,875 | 2,761 | 2,777 | -4.41% | 25,600 | 106億6407万 | -12.31% | 187.08 | 8.02 |
| 12/01 | 3,050 | 3,050 | 2,877 | 2,905 | -3.65% | 24,300 | 111億5561万 | -9.02% | 195.71 | 8.39 |
| 11/28 | 3,100 | 3,120 | 2,981 | 3,015 | +2.1% | 39,100 | 115億7803万 | -6.22% | 203.12 | 8.71 |
| 11/27 | 2,870 | 2,967 | 2,855 | 2,953 | +2.89% | 17,100 | 113億3994万 | -8.77% | 198.94 | 8.53 |
| 11/26 | 2,883 | 2,930 | 2,855 | 2,870 | +0.03% | 26,800 | 110億2121万 | -12.02% | 193.35 | 8.29 |
| 11/25 | 2,985 | 2,995 | 2,859 | 2,869 | -3.34% | 28,000 | 110億1737万 | -12.82% | 193.28 | 8.28 |
| 11/21 | 3,000 | 3,010 | 2,930 | 2,968 | -2.21% | 30,100 | 113億9754万 | -10.36% | 199.95 | 8.57 |
| 11/20 | 3,125 | 3,165 | 3,025 | 3,035 | -0.82% | 19,700 | 116億5483万 | -8.89% | 204.47 | 8.76 |
| 11/19 | 3,220 | 3,240 | 3,035 | 3,060 | -1.29% | 40,200 | 117億5084万 | -8.66% | 206.15 | 8.84 |
| 11/18 | 3,190 | 3,215 | 3,100 | 3,100 | -4.91% | 20,900 | 119億444万 | -7.79% | 208.84 | 8.95 |
| 11/17 | 3,170 | 3,275 | 3,115 | 3,260 | +2.84% | 33,900 | 125億1886万 | -3.49% | 219.62 | 9.41 |
| 11/14 | 3,185 | 3,205 | 3,110 | 3,170 | -0.63% | 31,200 | 121億7325万 | -6.6% | 213.56 | 9.15 |
| 11/13 | 3,365 | 3,375 | 3,190 | 3,190 | -5.9% | 35,000 | 122億5005万 | -6.59% | 214.91 | 9.21 |
| 11/12 | 3,295 | 3,390 | 3,260 | 3,390 | +2.73% | 22,100 | 130億1808万 | -1.42% | 228.38 | 9.79 |
| 11/11 | 3,340 | 3,340 | 3,230 | 3,300 | 0% | 15,700 | 126億7247万 | -4.65% | 222.32 | 9.53 |
| 11/10 | 3,300 | 3,330 | 3,280 | 3,300 | +0.3% | 13,000 | 126億7247万 | -5.12% | 222.32 | 9.53 |
| 11/07 | 3,240 | 3,305 | 3,240 | 3,290 | 0% | 25,800 | 126億3407万 | -5.78% | 221.64 | 9.5 |
| 11/06 | 3,375 | 3,375 | 3,260 | 3,290 | -2.08% | 20,700 | 126億3407万 | -6.13% | 221.64 | 9.5 |
| 11/05 | 3,375 | 3,405 | 3,230 | 3,360 | -1.75% | 24,300 | 129億288万 | -4.73% | 226.36 | 9.7 |
| 11/04 | 3,425 | 3,500 | 3,355 | 3,420 | +0.29% | 25,500 | 131億3329万 | -3.39% | 230.4 | 9.88 |
| 10/31 | 3,275 | 3,415 | 3,245 | 3,410 | +4.6% | 33,700 | 130億9489万 | -3.97% | 229.73 | 9.85 |
| 10/30 | 3,180 | 3,260 | 3,165 | 3,260 | +1.4% | 17,500 | 125億1886万 | -8.58% | 219.62 | 9.41 |
| 10/29 | 3,300 | 3,360 | 3,200 | 3,215 | -3.6% | 39,800 | 123億4606万 | -10.45% | 216.59 | 9.28 |
| 10/28 | 3,405 | 3,405 | 3,335 | 3,335 | -2.77% | 23,500 | 128億688万 | -7.75% | 224.68 | 9.63 |
| 10/27 | 3,440 | 3,525 | 3,400 | 3,430 | 0% | 22,400 | 131億7169万 | -5.67% | 231.08 | 9.9 |
| 10/24 | 3,460 | 3,475 | 3,405 | 3,430 | -0.87% | 18,400 | 131億7169万 | -6.21% | 231.08 | 9.9 |
| 10/23 | 3,530 | 3,530 | 3,460 | 3,460 | -2.54% | 14,000 | 132億8689万 | -5.93% | 233.1 | 9.99 |
| 10/22 | 3,575 | 3,645 | 3,550 | 3,550 | -0.98% | 13,600 | 136億3251万 | -4.05% | 239.16 | 10.25 |
| 10/21 | 3,620 | 3,630 | 3,525 | 3,585 | -0.69% | 17,900 | 136億2064万 | -3.55% | 238.95 | 10.24 |
| 10/20 | 3,400 | 3,615 | 3,385 | 3,610 | +7.76% | 36,300 | 137億1563万 | -3.22% | 240.62 | 10.31 |
| 10/17 | 3,455 | 3,455 | 3,340 | 3,350 | -3.6% | 16,400 | 127億2780万 | -10.5% | 223.29 | 9.57 |
| 10/16 | 3,440 | 3,500 | 3,425 | 3,475 | -1% | 14,900 | 132億272万 | -7.65% | 231.62 | 9.93 |
| 10/15 | 3,355 | 3,535 | 3,355 | 3,510 | +4.62% | 32,000 | 133億3569万 | -7.09% | 233.95 | 10.03 |
| 10/14 | 3,430 | 3,450 | 3,330 | 3,355 | -4.14% | 31,600 | 127億4679万 | -11.45% | 223.62 | 9.59 |
| 10/10 | 3,655 | 3,655 | 3,500 | 3,500 | -4.24% | 44,600 | 132億9770万 | -7.99% | 233.29 | 10 |
| 10/09 | 3,705 | 3,705 | 3,615 | 3,655 | -1.08% | 28,100 | 138億8660万 | -4.17% | 243.62 | 10.44 |
| 10/08 | 3,805 | 3,805 | 3,655 | 3,695 | -2.89% | 37,100 | 140億3857万 | -3.35% | 246.28 | 10.56 |
| 10/07 | 3,955 | 3,955 | 3,740 | 3,805 | -3.43% | 31,100 | 144億5650万 | -0.7% | 253.62 | 10.87 |
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 | |
| 2020年 12月期 | 18,125 36,250 10/6 | 6,275 12,550 12/22 | 1,180,000 590,000 10/6 | 334億5150万 | 115億8114万 | 138億3277万 12/30 |
| 2021年 12月期 | 11,640 23,280 2/3 | 2,280 4,560 12/28 | 684,200 342,100 9/16 | 214億8278万 | 42億6907万 | 43億4396万 12/30 |
| 2022年 12月期 | 2,330 4,660 1/4 | 1,490 2,979 2/21 | 187,000 93,500 5/24 | 43億6269万 | 27億8893万 | 32億8231万 12/30 |
| 2023年 12月期 | 14,725 29,450 6/8 | 1,673 3,345 1/6 | 1,989,800 994,900 6/30 | 275億8431万 | 31億3158万 | 149億1848万 12/29 |
| 2024年 12月期 | 10,245 20,490 3/6 | 3,750 7,500 1/4 | 1,533,000 766,500 3/5 | 385億4779万 | 140億7973万 | 223億6230万 12/30 |
| 2025年 12月期 | 6,050 1/6 | 2,663 12/24 | 307,200 6/20 | 229億7027万 | 102億2630万 | 108億2097万 12/30 |
| 最新 | 2,657 2026/3/6 | 18,100 | 102億1389万 | |||
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。
