時価総額

2020年12月30日: 252億2334万
2021年12月30日: 209億6407万
2022年12月30日: 115億4867万
2023年12月29日: 158億3609万
2024年12月30日: 235億5859万

2024/12/19～2025/05/22

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
2025
05/22	2,637	2,731	2,636	2,666	-1.88%	42,800	293億4732万	+9.49%	26.29	9.94
05/21	2,692	2,765	2,660	2,717	+7.01%	146,300	299億873万	+11.95%	26.8	10.13
05/20	2,487	2,699	2,487	2,539	+6.19%	166,500	279億4931万	+5.22%	25.04	9.47
05/19	2,400	2,402	2,340	2,391	-0.38%	35,300	263億2012万	-0.54%	23.58	8.91
05/16	2,378	2,445	2,378	2,400	+4.21%	76,400	264億1920万	+0.25%	23.67	8.95
05/15	2,285	2,347	2,255	2,303	+1.99%	77,600	253億5142万	-3.56%	22.71	8.59
05/14	2,600	2,636	2,227	2,258	-11.31%	225,300	248億5606万	-4.97%	22.27	8.42
05/13	2,600	2,617	2,546	2,546	-1.55%	22,800	280億2636万	+7.15%	25.11	9.49
05/12	2,572	2,586	2,550	2,586	+1.53%	22,000	284億6668万	+9.21%	25.51	9.64
05/09	2,516	2,571	2,510	2,547	+0.63%	14,400	280億3737万	+7.88%	25.12	9.5
05/08	2,557	2,566	2,508	2,531	+0.24%	15,900	278億6124万	+7.56%	24.96	9.44
05/07	2,476	2,550	2,462	2,525	+2.56%	27,600	277億9520万	+7.54%	24.9	9.41
05/02	2,486	2,508	2,424	2,462	-0.97%	16,000	271億169万	+4.86%	24.28	9.18
05/01	2,539	2,541	2,457	2,486	-0.8%	22,400	273億6588万	+5.74%	24.52	9.27
04/30	2,458	2,519	2,431	2,506	+4.07%	21,300	275億8604万	+6.46%	24.72	9.34
04/28	2,366	2,416	2,352	2,408	+3.21%	16,900	265億726万	+2.08%	23.75	8.98
04/25	2,359	2,369	2,328	2,333	-0.72%	13,200	256億8166万	-1.27%	23.01	8.7
04/24	2,388	2,388	2,325	2,350	-0.09%	18,400	258億6880万	-0.89%	23.18	8.76
04/23	2,402	2,419	2,326	2,352	0%	19,300	258億9081万	-0.97%	23.2	8.77
04/22	2,439	2,484	2,334	2,352	-2.57%	45,500	258億9081万	-1.22%	23.2	8.77
04/21	2,456	2,495	2,414	2,414	-0.21%	40,800	265億7331万	+1.22%	23.81	9
04/18	2,328	2,479	2,271	2,419	+4.81%	58,100	266億2835万	+1.21%	23.86	9.02
04/17	2,285	2,355	2,271	2,308	+5.63%	69,800	254億646万	-3.23%	22.76	8.6
04/16	2,306	2,330	2,181	2,185	-4.79%	57,800	240億5248万	-8.46%	21.55	8.15
04/15	2,508	2,530	2,247	2,295	-6.63%	159,600	252億6336万	-4.06%	22.64	8.56
04/14	2,412	2,462	2,400	2,458	+3.98%	26,700	270億5766万	+2.63%	24.24	9.16
04/11	2,269	2,393	2,251	2,364	+1.42%	48,400	260億2291万	-1.09%	23.32	8.81
04/10	2,341	2,360	2,250	2,331	+8.87%	30,600	256億5964万	-2.63%	22.99	8.69
04/09	2,178	2,178	2,096	2,141	-3.9%	39,400	235億6812万	-10.75%	21.12	7.98
04/08	2,117	2,228	2,115	2,228	+10.46%	73,000	245億2582万	-7.55%	21.97	8.31
04/07	1,956	2,146	1,956	2,017	-10.2%	77,800	222億313万	-16.55%	19.89	7.52
04/04	2,310	2,324	2,151	2,246	-4.83%	81,400	247億2396万	-7.65%	22.15	8.37
04/03	2,319	2,385	2,301	2,360	-2.44%	42,000	259億7888万	-3.2%	23.28	8.8
04/02	2,386	2,447	2,351	2,419	+3.82%	42,600	266億2835万	-0.86%	23.86	9.02
04/01	2,422	2,462	2,330	2,330	-3.68%	36,500	256億4864万	-4.59%	22.98	8.69
03/31	2,476	2,476	2,401	2,419	-4.24%	39,700	266億2835万	-1.1%	23.86	9.02
03/28	2,574	2,580	2,507	2,526	-0.04%	18,000	278億620万	+3.23%	24.91	9.49
03/27	2,529	2,565	2,505	2,527	-1.71%	33,000	278億1721万	+3.35%	24.92	9.49
03/26	2,658	2,693	2,570	2,571	-1.68%	38,300	283億156万	+5.07%	25.36	9.65
03/25	2,558	2,626	2,531	2,615	+4.1%	41,400	287億8592万	+6.82%	25.79	9.82
03/24	2,536	2,543	2,502	2,512	-0.95%	17,400	276億5209万	+2.7%	24.78	9.43
03/21	2,499	2,578	2,490	2,536	+3.51%	66,100	279億1628万	+3.55%	25.01	9.52
03/19	2,508	2,520	2,440	2,450	-1.69%	30,700	269億6960万	+0.53%	24.16	9.2
03/18	2,498	2,510	2,453	2,492	+0.85%	13,800	274億3193万	+2.59%	24.58	9.36
03/17	2,559	2,565	2,471	2,471	-2.14%	22,200	272億76万	+2.28%	24.37	9.28
03/14	2,336	2,551	2,313	2,525	+9.69%	78,600	277億9520万	+5.08%	24.9	9.48
03/13	2,399	2,445	2,301	2,302	-2.13%	36,600	253億4041万	-3.6%	22.7	8.64
03/12	2,320	2,365	2,302	2,352	+1.51%	32,800	258億9081万	-1.3%	23.2	8.83
03/11	2,307	2,317	2,204	2,317	-1.7%	63,700	255億553万	-2.48%	22.85	8.7
03/10	2,339	2,363	2,329	2,357	+0.86%	21,900	259億4585万	-0.76%	23.25	8.85
03/07	2,439	2,439	2,329	2,337	-5.23%	58,000	257億2569万	-1.39%	23.05	8.78
03/06	2,490	2,506	2,443	2,466	+0.16%	21,800	271億4572万	+4.18%	24.32	9.26
03/05	2,422	2,462	2,387	2,462	+2.33%	22,500	271億169万	+4.41%	24.28	9.24
03/04	2,383	2,409	2,325	2,406	-0.04%	49,200	264億8524万	+2.43%	23.73	9.03
03/03	2,448	2,510	2,394	2,407	+0.38%	50,500	264億9625万	+2.82%	23.74	9.04
02/28	2,381	2,429	2,352	2,398	+0.17%	43,900	263億9718万	+2.79%	23.65	9
02/27	2,402	2,439	2,373	2,394	-0.46%	25,600	263億5315万	+2.92%	23.61	8.99
02/26	2,464	2,464	2,375	2,405	-2.39%	47,500	264億7424万	+3.62%	23.72	9.03
02/25	2,410	2,498	2,361	2,464	+0.9%	48,700	271億2371万	+6.57%	24.3	9.25
02/21	2,421	2,573	2,406	2,442	-0.16%	64,500	268億8153万	+5.99%	24.08	9.17
02/20	2,490	2,546	2,432	2,446	-1.21%	48,900	269億2556万	+6.39%	24.12	9.18
02/19	2,532	2,571	2,450	2,476	-3.7%	55,200	272億5580万	+8.03%	24.42	9.3
02/18	2,561	2,607	2,545	2,571	-1%	61,300	283億156万	+12.71%	25.36	9.65
02/17	2,568	2,629	2,526	2,597	+1.05%	106,500	285億8777万	+14.66%	25.61	9.75
02/14	2,583	2,616	2,462	2,570	-0.5%	186,100	282億9056万	+14.37%	25.35	9.65
02/13	2,243	2,632	2,243	2,583	+15.16%	444,500	284億3366万	+15.78%	25.48	9.7
02/12	2,254	2,265	2,187	2,243	+0.22%	30,500	246億9094万	+1.31%	22.12	8.42
02/10	2,170	2,248	2,145	2,238	+3.04%	16,000	246億3590万	+1.31%	22.07	8.4
02/07	2,128	2,172	2,128	2,172	+1.02%	20,800	239億937万	-1.54%	21.42	8.16
02/06	2,144	2,158	2,125	2,150	-0.23%	13,000	236億6720万	-2.45%	21.21	8.07
02/05	2,155	2,169	2,121	2,155	-0.05%	12,200	237億2224万	-2.18%	21.25	8.09
02/04	2,244	2,244	2,155	2,156	-1.96%	14,400	237億3324万	-2%	21.26	8.1
02/03	2,236	2,236	2,150	2,199	-3.34%	25,100	242億659万	0%	21.69	8.26
01/31	2,279	2,279	2,235	2,275	+1.88%	8,400	250億4320万	+3.41%	22.44	8.54
01/30	2,293	2,293	2,232	2,233	-1.89%	12,600	245億8086万	+1.73%	22.02	8.38
01/29	2,247	2,300	2,247	2,276	+1.65%	16,200	250億5420万	+4.12%	22.45	8.55
01/28	2,237	2,240	2,201	2,239	+0.45%	14,900	246億4691万	+2.99%	22.08	8.41
01/27	2,253	2,257	2,212	2,229	+0.77%	16,500	245億3683万	+2.96%	21.98	8.37
01/24	2,200	2,300	2,200	2,212	+1%	40,000	243億4969万	+2.55%	21.82	8.31
01/23	2,223	2,241	2,190	2,190	-2.45%	7,600	241億752万	+1.77%	21.6	8.22
01/22	2,250	2,273	2,201	2,245	-0.71%	10,500	247億1296万	+4.71%	22.14	8.43
01/21	2,171	2,261	2,152	2,261	+4.19%	19,400	248億8908万	+6.1%	22.3	8.49
01/20	2,280	2,280	2,170	2,170	-4.99%	49,100	238億8736万	+2.46%	21.4	8.15
01/17	2,270	2,293	2,224	2,284	-0.48%	20,800	251億4227万	+8.3%	22.53	8.58
01/16	2,310	2,360	2,260	2,295	+0.48%	29,200	252億6336万	+9.6%	22.64	8.62
01/15	2,246	2,284	2,196	2,284	+4.01%	28,000	251億4227万	+9.86%	22.53	8.58
01/14	2,180	2,269	2,179	2,196	+0.78%	45,700	241億7356万	+6.4%	21.66	8.25
01/10	2,149	2,179	2,120	2,179	+1.68%	14,100	239億8643万	+6.19%	21.49	8.18
01/09	2,177	2,188	2,117	2,143	-1.24%	15,000	235億9014万	+5.05%	21.14	8.05
01/08	2,156	2,191	2,140	2,170	+0.65%	13,300	238億8736万	+6.95%	21.4	8.15
01/07	2,136	2,220	2,136	2,156	+1.89%	23,500	237億3324万	+6.89%	21.26	8.1
01/06	2,188	2,250	2,116	2,116	-1.86%	23,300	232億9292万	+5.48%	20.87	7.95
2024
12/30	2,187	2,197	2,129	2,156	+0.89%	24,000	237億3324万	+7.96%	28.01	7.74
12/27	2,100	2,200	2,100	2,137	+1.04%	28,200	235億2409万	+7.55%	27.77	7.67
12/26	2,110	2,115	2,071	2,115	+1.39%	18,400	232億8192万	+6.82%	27.48	7.59
12/25	2,149	2,171	2,086	2,086	-2.11%	22,600	229億6268万	+5.62%	27.1	7.49
12/24	2,223	2,230	2,131	2,131	-3.84%	24,900	234億5804万	+8.39%	27.69	7.65
12/23	2,163	2,223	2,124	2,216	+2.45%	40,900	243億9372万	+13.06%	28.79	7.96
12/20	2,138	2,230	2,069	2,163	+8.1%	125,000	238億1030万	+11.15%	28.1	7.77
12/19	1,935	2,019	1,935	2,001	+1.01%	17,500	220億2700万	+3.52%	26	7.19

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 12月期	5,595 11,190 9/28	2,368 4,735 11/2	3,807,800 1,903,900 9/28	559億7238万	239億2122万	252億2334万 12/30
2021年 12月期	2,837 1/22	1,640 5/17	991,400 1/19	287億6150万	166億2960万	209億6407万 12/30
2022年 12月期	2,119 1/4	1,075 12/26	62,500 8/12	215億3327万	109億2415万	115億4867万 12/30
2023年 12月期	1,969 5/15	1,071 1/16	516,100 11/21	200億897万	108億8350万	158億3609万 12/29
2024年 12月期	2,310 10/1	1,200 8/5	472,300 6/12	254億76万	131億9520万	235億5859万 12/30
最新	2,666 2025/5/22		42,800	293億4732万

4058 トヨクモ

時価総額

2024/12/19～2025/05/22

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート