時価総額
- 2020年12月30日
- 80億6000万
- 2021年12月30日
- 61億492万
- 2022年12月30日
- 50億5113万
- 2023年12月29日
- 55億380万
- 2024年12月30日
- 57億8459万
- 2025年12月30日
- 63億9608万
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 | 1,567 | 1,585 | 1,550 | 1,580 | -0.63% | 33,400 | 69億2514万 | -0.38% | 9.67 | 1.66 |
| 03/05 | 1,562 | 1,599 | 1,547 | 1,590 | +3.79% | 30,100 | 69億6897万 | +0.63% | 9.73 | 1.67 |
| 03/04 | 1,564 | 1,567 | 1,494 | 1,532 | -4.13% | 59,500 | 67億1475万 | -2.73% | 9.38 | 1.61 |
| 03/03 | 1,626 | 1,626 | 1,580 | 1,598 | -1.36% | 68,100 | 70億403万 | +1.59% | 9.78 | 1.68 |
| 03/02 | 1,615 | 1,652 | 1,605 | 1,620 | -1.76% | 38,500 | 71億46万 | +3.25% | 9.91 | 1.7 |
| 02/27 | 1,614 | 1,659 | 1,614 | 1,649 | +2.17% | 21,900 | 72億2756万 | +5.5% | 10.09 | 1.73 |
| 02/26 | 1,631 | 1,650 | 1,614 | 1,614 | 0% | 21,000 | 70億7416万 | +3.66% | 9.88 | 1.7 |
| 02/25 | 1,611 | 1,640 | 1,606 | 1,614 | -0.98% | 37,000 | 70億7416万 | +3.99% | 9.88 | 1.7 |
| 02/24 | 1,642 | 1,653 | 1,612 | 1,630 | -1.21% | 24,800 | 71億4429万 | +5.3% | 9.98 | 1.71 |
| 02/20 | 1,648 | 1,650 | 1,636 | 1,650 | +0.43% | 8,000 | 72億3195万 | +6.93% | 10.1 | 1.73 |
| 02/19 | 1,640 | 1,669 | 1,621 | 1,643 | +0.18% | 23,600 | 72億126万 | +6.83% | 10.06 | 1.73 |
| 02/18 | 1,612 | 1,654 | 1,612 | 1,640 | +0.24% | 8,100 | 71億8812万 | +7.05% | 10.04 | 1.72 |
| 02/17 | 1,634 | 1,637 | 1,615 | 1,636 | +0.12% | 20,100 | 71億7058万 | +7.07% | 10.01 | 1.72 |
| 02/16 | 1,608 | 1,634 | 1,596 | 1,634 | +2.06% | 38,300 | 71億6182万 | +7.29% | 10 | 1.72 |
| 02/13 | 1,633 | 1,634 | 1,600 | 1,601 | -3.09% | 44,400 | 70億1718万 | +5.47% | 9.8 | 1.68 |
| 02/12 | 1,668 | 1,668 | 1,646 | 1,652 | -0.48% | 10,400 | 72億4071万 | +9.04% | 10.11 | 1.74 |
| 02/10 | 1,653 | 1,675 | 1,641 | 1,660 | -0.6% | 12,300 | 72億7578万 | +10.08% | 10.16 | 1.74 |
| 02/09 | 1,652 | 1,689 | 1,607 | 1,670 | +1.46% | 52,600 | 73億1961万 | +11.19% | 10.22 | 1.76 |
| 02/06 | 1,627 | 1,690 | 1,605 | 1,646 | +2.55% | 141,600 | 72億1441万 | +10.1% | 10.07 | 1.73 |
| 02/05 | 1,440 | 1,620 | 1,423 | 1,605 | +12.16% | 274,200 | 70億3471万 | +7.86% | 9.82 | 1.69 |
| 02/04 | 1,440 | 1,458 | 1,425 | 1,431 | -0.63% | 23,200 | 62億7207万 | -3.64% | 8.76 | 1.5 |
| 02/03 | 1,432 | 1,452 | 1,432 | 1,440 | +0.21% | 19,500 | 63億1152万 | -3.23% | 8.81 | 1.51 |
| 02/02 | 1,434 | 1,453 | 1,434 | 1,437 | +0.56% | 11,800 | 62億9837万 | -3.62% | 8.79 | 1.51 |
| 01/30 | 1,427 | 1,440 | 1,423 | 1,429 | -1.11% | 15,300 | 62億6330万 | -4.35% | 8.75 | 1.5 |
| 01/29 | 1,439 | 1,445 | 1,417 | 1,445 | +0.42% | 19,000 | 63億3343万 | -3.47% | 8.84 | 1.52 |
| 01/28 | 1,463 | 1,464 | 1,438 | 1,439 | -1.64% | 23,200 | 63億713万 | -4% | 8.81 | 1.51 |
| 01/27 | 1,479 | 1,479 | 1,460 | 1,463 | -1.08% | 16,300 | 64億1232万 | -2.53% | 8.95 | 1.54 |
| 01/26 | 1,493 | 1,493 | 1,456 | 1,479 | -0.94% | 32,600 | 64億8245万 | -1.53% | 9.05 | 1.55 |
| 01/23 | 1,481 | 1,493 | 1,476 | 1,493 | +0.88% | 12,200 | 65億4381万 | -0.6% | 9.14 | 1.57 |
| 01/22 | 1,487 | 1,494 | 1,478 | 1,480 | -0.47% | 11,800 | 64億8684万 | -1.46% | 9.06 | 1.56 |
| 01/21 | 1,499 | 1,499 | 1,477 | 1,487 | -0.87% | 15,300 | 65億711万 | -1% | 9.1 | 1.56 |
| 01/20 | 1,509 | 1,509 | 1,499 | 1,500 | -0.33% | 15,400 | 65億6400万 | -0.13% | 9.18 | 1.58 |
| 01/19 | 1,504 | 1,507 | 1,502 | 1,505 | -0.07% | 3,200 | 65億8588万 | +0.2% | 9.21 | 1.58 |
| 01/16 | 1,516 | 1,516 | 1,505 | 1,506 | -0.73% | 3,100 | 65億9025万 | +0.27% | 9.22 | 1.58 |
| 01/15 | 1,510 | 1,525 | 1,509 | 1,517 | +0.46% | 6,000 | 66億3839万 | +1% | 9.28 | 1.59 |
| 01/14 | 1,522 | 1,534 | 1,510 | 1,510 | -1.05% | 10,300 | 66億776万 | +0.6% | 9.24 | 1.59 |
| 01/13 | 1,525 | 1,550 | 1,517 | 1,526 | +0.13% | 8,500 | 66億7777万 | +1.67% | 9.34 | 1.6 |
| 01/09 | 1,509 | 1,599 | 1,509 | 1,524 | +0.59% | 18,000 | 66億6902万 | +1.6% | 9.33 | 1.6 |
| 01/08 | 1,508 | 1,515 | 1,497 | 1,515 | +0.6% | 14,200 | 66億2964万 | +1% | 9.27 | 1.59 |
| 01/07 | 1,501 | 1,513 | 1,494 | 1,506 | +0.47% | 7,600 | 65億9025万 | +0.33% | 9.22 | 1.58 |
| 01/06 | 1,492 | 1,505 | 1,491 | 1,499 | +0.74% | 7,800 | 65億5962万 | -0.13% | 9.17 | 1.58 |
| 01/05 | 1,495 | 1,504 | 1,484 | 1,488 | -0.33% | 9,400 | 65億1148万 | -1% | 9.11 | 1.56 |
| 2025 | ||||||||||
| 12/30 | 1,495 | 1,512 | 1,488 | 1,493 | 0% | 9,600 | 65億3336万 | -0.8% | 9.95 | 1.57 |
| 12/29 | 1,485 | 1,513 | 1,472 | 1,493 | -1.06% | 28,200 | 65億3336万 | -0.86% | 9.95 | 1.57 |
| 12/26 | 1,526 | 1,528 | 1,497 | 1,509 | -0.53% | 44,000 | 66億338万 | +0.13% | 10.05 | 1.58 |
| 12/25 | 1,512 | 1,521 | 1,484 | 1,517 | +0.53% | 19,400 | 66億3839万 | +0.73% | 10.11 | 1.59 |
| 12/24 | 1,510 | 1,521 | 1,508 | 1,509 | -0.07% | 10,100 | 66億338万 | +0.27% | 10.05 | 1.58 |
| 12/23 | 1,515 | 1,520 | 1,507 | 1,510 | -0.26% | 8,900 | 66億776万 | +0.4% | 10.06 | 1.58 |
| 12/22 | 1,494 | 1,514 | 1,491 | 1,514 | +1.34% | 17,000 | 66億1012万 | +0.66% | 10.06 | 1.58 |
| 12/19 | 1,492 | 1,499 | 1,492 | 1,494 | +0.2% | 5,700 | 65億2280万 | -0.66% | 9.93 | 1.56 |
| 12/18 | 1,485 | 1,496 | 1,485 | 1,491 | +0.2% | 6,400 | 65億970万 | -1% | 9.91 | 1.56 |
| 12/17 | 1,490 | 1,490 | 1,486 | 1,488 | +0.13% | 5,100 | 64億9660万 | -1.33% | 9.89 | 1.56 |
| 12/16 | 1,495 | 1,498 | 1,483 | 1,486 | 0% | 7,900 | 64億8787万 | -1.59% | 9.88 | 1.56 |
| 12/15 | 1,485 | 1,493 | 1,482 | 1,486 | +0.27% | 10,600 | 64億8787万 | -1.72% | 9.88 | 1.56 |
| 12/12 | 1,487 | 1,488 | 1,478 | 1,482 | -0.27% | 19,000 | 64億7041万 | -2.18% | 9.85 | 1.55 |
| 12/11 | 1,502 | 1,502 | 1,485 | 1,486 | -1.13% | 18,300 | 64億8787万 | -2.04% | 9.88 | 1.56 |
| 12/10 | 1,507 | 1,507 | 1,500 | 1,503 | -0.13% | 3,900 | 65億6209万 | -1.05% | 9.99 | 1.57 |
| 12/09 | 1,500 | 1,507 | 1,500 | 1,505 | +0.47% | 4,900 | 65億7083万 | -1.05% | 10 | 1.58 |
| 12/08 | 1,502 | 1,508 | 1,498 | 1,498 | -0.2% | 17,200 | 65億4026万 | -1.64% | 9.96 | 1.57 |
| 12/05 | 1,502 | 1,504 | 1,501 | 1,501 | -0.2% | 8,700 | 65億5336万 | -1.64% | 9.98 | 1.57 |
| 12/04 | 1,515 | 1,515 | 1,502 | 1,504 | -0.4% | 10,700 | 65億6646万 | -1.57% | 10 | 1.57 |
| 12/03 | 1,520 | 1,526 | 1,510 | 1,510 | -0.66% | 8,300 | 65億9266万 | -1.44% | 10.04 | 1.58 |
| 12/02 | 1,518 | 1,524 | 1,517 | 1,520 | -0.26% | 10,700 | 66億3632万 | -1.04% | 10.1 | 1.59 |
| 12/01 | 1,522 | 1,526 | 1,517 | 1,524 | +0.26% | 6,900 | 66億5378万 | -1.04% | 10.13 | 1.6 |
| 11/28 | 1,534 | 1,534 | 1,517 | 1,520 | -1.04% | 7,300 | 66億3632万 | -1.49% | 10.1 | 1.59 |
| 11/27 | 1,540 | 1,544 | 1,534 | 1,536 | -0.26% | 8,700 | 67億617万 | -0.65% | 10.21 | 1.61 |
| 11/26 | 1,537 | 1,540 | 1,533 | 1,540 | +0.46% | 7,200 | 67億2364万 | -0.58% | 10.24 | 1.61 |
| 11/25 | 1,510 | 1,533 | 1,510 | 1,533 | +1.39% | 9,500 | 66億9307万 | -1.16% | 10.19 | 1.6 |
| 11/21 | 1,482 | 1,512 | 1,480 | 1,512 | +1.41% | 14,400 | 66億139万 | -2.64% | 10.05 | 1.58 |
| 11/20 | 1,494 | 1,504 | 1,485 | 1,491 | +0.07% | 20,700 | 65億970万 | -4.18% | 9.91 | 1.56 |
| 11/19 | 1,478 | 1,493 | 1,469 | 1,490 | +1.29% | 17,000 | 65億534万 | -4.49% | 9.9 | 1.56 |
| 11/18 | 1,507 | 1,507 | 1,470 | 1,471 | -2.39% | 26,500 | 64億2238万 | -5.95% | 9.78 | 1.54 |
| 11/17 | 1,520 | 1,520 | 1,506 | 1,507 | -0.92% | 5,300 | 65億7956万 | -4.01% | 10.02 | 1.58 |
| 11/14 | 1,537 | 1,538 | 1,517 | 1,521 | -1.17% | 11,500 | 66億4068万 | -3.43% | 10.11 | 1.59 |
| 11/13 | 1,543 | 1,554 | 1,538 | 1,539 | -0.19% | 8,000 | 67億1927万 | -2.66% | 10.23 | 1.61 |
| 11/12 | 1,536 | 1,560 | 1,536 | 1,542 | +0.06% | 5,100 | 67億3237万 | -2.77% | 10.25 | 1.61 |
| 11/11 | 1,557 | 1,557 | 1,521 | 1,541 | -0.58% | 9,100 | 67億2800万 | -3.08% | 10.24 | 1.61 |
| 11/10 | 1,540 | 1,571 | 1,535 | 1,550 | +0.13% | 7,100 | 67億6730万 | -2.76% | 10.3 | 1.62 |
| 11/07 | 1,533 | 1,558 | 1,524 | 1,548 | +1.71% | 10,800 | 67億5856万 | -3.07% | 10.29 | 1.62 |
| 11/06 | 1,546 | 1,568 | 1,462 | 1,522 | -0.91% | 87,300 | 66億4505万 | -4.93% | 10.12 | 1.59 |
| 11/05 | 1,557 | 1,564 | 1,530 | 1,536 | -1.79% | 16,500 | 67億617万 | -4.48% | 10.21 | 1.61 |
| 11/04 | 1,567 | 1,567 | 1,553 | 1,564 | +0.26% | 10,800 | 68億2842万 | -3.22% | 10.4 | 1.64 |
| 10/31 | 1,566 | 1,580 | 1,548 | 1,560 | -0.83% | 23,100 | 68億1096万 | -3.76% | 10.37 | 1.63 |
| 10/30 | 1,545 | 1,573 | 1,545 | 1,573 | +1.61% | 7,700 | 68億6771万 | -3.38% | 10.45 | 1.65 |
| 10/29 | 1,617 | 1,617 | 1,544 | 1,548 | -3.43% | 31,400 | 67億5856万 | -5.26% | 10.29 | 1.62 |
| 10/28 | 1,619 | 1,629 | 1,590 | 1,603 | -0.62% | 5,800 | 69億9869万 | -2.38% | 10.65 | 1.68 |
| 10/27 | 1,621 | 1,630 | 1,606 | 1,613 | +0.56% | 8,900 | 70億4235万 | -2.06% | 10.72 | 1.69 |
| 10/24 | 1,619 | 1,619 | 1,600 | 1,604 | +0.25% | 5,100 | 70億306万 | -2.96% | 10.66 | 1.68 |
| 10/23 | 1,603 | 1,610 | 1,599 | 1,600 | -0.74% | 7,300 | 69億8560万 | -3.56% | 10.63 | 1.67 |
| 10/22 | 1,598 | 1,614 | 1,598 | 1,612 | +1.13% | 8,800 | 70億3799万 | -3.13% | 10.71 | 1.69 |
| 10/21 | 1,610 | 1,610 | 1,594 | 1,594 | -0.44% | 4,800 | 69億5940万 | -4.26% | 10.59 | 1.67 |
| 10/20 | 1,597 | 1,615 | 1,584 | 1,601 | +1.59% | 13,300 | 69億8996万 | -3.9% | 10.64 | 1.68 |
| 10/17 | 1,592 | 1,592 | 1,563 | 1,576 | -1.31% | 14,500 | 68億8081万 | -5.35% | 10.47 | 1.65 |
| 10/16 | 1,600 | 1,607 | 1,582 | 1,597 | +0.38% | 8,000 | 69億7250万 | -4.03% | 10.61 | 1.67 |
| 10/15 | 1,583 | 1,600 | 1,582 | 1,591 | +0.32% | 6,700 | 69億4630万 | -4.27% | 10.57 | 1.67 |
| 10/14 | 1,620 | 1,620 | 1,570 | 1,586 | -2.58% | 17,400 | 69億2447万 | -4.4% | 10.54 | 1.66 |
| 10/10 | 1,634 | 1,637 | 1,619 | 1,628 | -0.37% | 10,100 | 71億784万 | -1.75% | 10.82 | 1.7 |
| 10/09 | 1,674 | 1,674 | 1,634 | 1,634 | -1.39% | 6,500 | 71億3404万 | -1.21% | 10.86 | 1.71 |
| 10/08 | 1,668 | 1,671 | 1,656 | 1,657 | -0.66% | 2,800 | 72億3446万 | +0.42% | 11.01 | 1.73 |
| 10/07 | 1,656 | 1,668 | 1,649 | 1,668 | +1.65% | 5,600 | 72億8248万 | +1.4% | 11.09 | 1.75 |
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 | 4,675 9,350 10/7 | 1,628 3,255 11/17 | 5,646,200 2,823,100 10/7 | 191億6750万 | 66億7275万 | 80億6000万 12/30 |
| 2021年 12月期 | 2,280 4,560 1/25 | 1,303 11/11 | 176,800 88,400 2/15 | 93億4800万 | 53億4230万 | 61億492万 12/30 |
| 2022年 12月期 | 1,545 1/4 | 1,235 12/21 | 136,100 12/20 | 63億3450万 | 50億8671万 | 50億5113万 12/30 |
| 2023年 12月期 | 1,525 8/18 | 1,212 1/20 1/16 | 96,500 8/18 | 63億8334万 | 49億9416万 | 55億380万 12/29 |
| 2024年 12月期 | 1,664 3/18 | 1,028 8/5 | 150,500 2/8 | 70億7499万 | 44億5082万 | 57億8459万 12/30 |
| 2025年 12月期 | 1,768 9/19 | 1,192 4/7 | 293,700 2/6 | 77億1908万 | 51億6612万 | 63億9608万 12/30 |
| 最新 | 1,580 2026/3/6 | 33,400 | 69億2514万 | |||
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。
