時価総額
- 2009年12月30日
- 115億5405万
- 2010年12月30日
- 148億9189万
- 2011年12月30日
- 105億2702万
- 2012年12月28日
- 130億9459万
- 2013年12月30日
- 214億4593万
- 2014年12月30日
- 199億868万
- 2015年12月30日
- 155億6648万
- 2016年12月30日
- 125億139万
- 2017年12月29日
- 160億6948万
- 2018年12月28日
- 147億9118万
- 2019年12月30日
- 180億5190万
- 2020年12月30日
- 167億2458万
- 2021年12月30日
- 194億7506万
- 2022年12月30日
- 273億2396万
- 2023年12月29日
- 437億8090万
- 2024年12月30日
- 1653億6704万
- 2025年12月30日
- 2389億9194万
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 | 6,080 | 6,220 | 5,940 | 6,110 | -1.29% | 372,900 | 3137億5674万 | -9.47% | 57.66 | 7.77 |
| 03/05 | 6,300 | 6,440 | 6,140 | 6,190 | +4.92% | 548,600 | 3178億6485万 | -8.2% | 58.41 | 7.87 |
| 03/04 | 6,150 | 6,340 | 5,760 | 5,900 | -7.09% | 1,157,300 | 3029億7296万 | -12.5% | 55.68 | 7.5 |
| 03/03 | 6,650 | 6,790 | 6,320 | 6,350 | -5.37% | 646,200 | 3260億8107万 | -5.98% | 59.92 | 8.08 |
| 03/02 | 6,560 | 6,800 | 6,510 | 6,710 | 0% | 538,000 | 3445億6755万 | -0.55% | 63.32 | 8.53 |
| 02/27 | 6,340 | 6,830 | 6,340 | 6,710 | +4.35% | 868,300 | 3445億6755万 | -0.19% | 63.32 | 8.53 |
| 02/26 | 6,680 | 6,780 | 6,310 | 6,430 | -5.99% | 1,368,100 | 3301億8918万 | -4.03% | 60.68 | 8.18 |
| 02/25 | 6,970 | 7,040 | 6,580 | 6,840 | -1.44% | 845,500 | 3512億4323万 | +2.46% | 64.55 | 8.7 |
| 02/24 | 6,970 | 7,110 | 6,860 | 6,940 | -1.28% | 592,700 | 3563億7836万 | +4.8% | 65.49 | 8.83 |
| 02/20 | 7,190 | 7,370 | 6,950 | 7,030 | -3.03% | 844,100 | 3609億9999万 | +7.21% | 66.34 | 8.94 |
| 02/19 | 7,420 | 7,530 | 7,160 | 7,250 | -3.33% | 1,185,200 | 3722億9728万 | +11.59% | 68.42 | 9.22 |
| 02/18 | 6,870 | 7,520 | 6,810 | 7,500 | +9.49% | 1,919,500 | 3851億3512万 | +16.91% | 70.77 | 9.54 |
| 02/17 | 6,990 | 6,990 | 6,700 | 6,850 | -2.56% | 759,900 | 3517億5674万 | +8.59% | 64.64 | 8.71 |
| 02/16 | 6,650 | 7,130 | 6,620 | 7,030 | +5.08% | 1,114,200 | 3609億9999万 | +13.11% | 66.34 | 8.94 |
| 02/13 | 6,840 | 7,050 | 6,660 | 6,690 | -3.04% | 927,500 | 3435億4053万 | +9.31% | 63.13 | 8.51 |
| 02/12 | 7,130 | 7,350 | 6,700 | 6,900 | -3.63% | 1,418,900 | 3543億2431万 | +14.3% | 65.11 | 8.78 |
| 02/10 | 7,630 | 7,760 | 7,050 | 7,160 | -5.17% | 1,683,600 | 3676億7566万 | +20.46% | 67.57 | 9.11 |
| 02/09 | 8,060 | 8,450 | 7,480 | 7,550 | -3.94% | 2,960,900 | 3877億269万 | +29.19% | 71.25 | 9.6 |
| 02/06 | 6,400 | 7,900 | 6,370 | 7,860 | +11.49% | 4,559,500 | 4036億2161万 | +37.17% | 74.17 | 10 |
| 02/05 | 7,330 | 7,330 | 6,920 | 7,050 | -2.76% | 1,992,300 | 3620億2701万 | +25.56% | 66.53 | 8.97 |
| 02/04 | 6,720 | 7,320 | 6,620 | 7,250 | +10.52% | 2,397,900 | 3722億9728万 | +31.7% | 68.42 | 9.22 |
| 02/03 | 6,320 | 6,650 | 6,200 | 6,560 | +7.19% | 1,799,200 | 3368億6485万 | +21.93% | 61.9 | 8.34 |
| 02/02 | 6,020 | 6,390 | 5,930 | 6,120 | +3.2% | 1,938,300 | 3142億7026万 | +15.76% | 57.75 | 7.78 |
| 01/30 | 5,800 | 6,020 | 5,680 | 5,930 | +1.89% | 760,800 | 3045億1350万 | +13.75% | 55.96 | 7.54 |
| 01/29 | 5,910 | 5,930 | 5,750 | 5,820 | -2.18% | 702,700 | 2988億6485万 | +13.25% | 54.92 | 7.4 |
| 01/28 | 6,100 | 6,110 | 5,870 | 5,950 | -3.88% | 968,800 | 3055億4053万 | +17.5% | 56.15 | 7.57 |
| 01/27 | 6,170 | 6,220 | 5,960 | 6,190 | 0% | 994,600 | 3178億6485万 | +24.4% | 58.41 | 7.87 |
| 01/26 | 6,100 | 6,560 | 6,090 | 6,190 | +0.49% | 1,667,900 | 3178億6485万 | +26.84% | 58.41 | 7.87 |
| 01/23 | 6,130 | 6,420 | 6,000 | 6,160 | +0.65% | 1,438,000 | 3163億2431万 | +28.92% | 58.13 | 7.83 |
| 01/22 | 6,210 | 6,220 | 5,860 | 6,120 | -0.16% | 1,584,500 | 3142億7026万 | +30.83% | 57.75 | 7.78 |
| 01/21 | 5,740 | 6,440 | 5,660 | 6,130 | +4.97% | 2,731,300 | 3147億8377万 | +33.93% | 57.85 | 7.8 |
| 01/20 | 5,880 | 6,400 | 5,760 | 5,840 | +6.57% | 2,657,600 | 2998億9188万 | +30.53% | 55.11 | 7.43 |
| 01/19 | 5,230 | 5,610 | 5,190 | 5,480 | +3.2% | 1,017,000 | 2814億539万 | +24.94% | 51.71 | 6.97 |
| 01/16 | 5,600 | 5,700 | 5,120 | 5,310 | -4.15% | 1,524,500 | 2726億7566万 | +23.2% | 50.11 | 6.75 |
| 01/15 | 5,100 | 5,620 | 5,030 | 5,540 | +6.54% | 1,871,300 | 2844億8647万 | +30.72% | 52.28 | 7.05 |
| 01/14 | 4,885 | 5,260 | 4,790 | 5,200 | +7.77% | 2,104,300 | 2670億2702万 | +25.06% | 49.07 | 6.61 |
| 01/13 | 4,730 | 4,925 | 4,650 | 4,825 | +6.75% | 1,676,100 | 2477億7026万 | +17.86% | 45.53 | 6.14 |
| 01/09 | 4,695 | 4,695 | 4,420 | 4,520 | -2.69% | 961,800 | 2321億810万 | +11.85% | 42.65 | 5.75 |
| 01/08 | 4,600 | 4,700 | 4,480 | 4,645 | +0.43% | 928,200 | 2385億2702万 | +16.04% | 43.83 | 5.91 |
| 01/07 | 4,585 | 4,860 | 4,540 | 4,625 | +0.87% | 1,430,700 | 2374億9999万 | +16.76% | 43.64 | 5.88 |
| 01/06 | 4,565 | 4,645 | 4,460 | 4,585 | -1.5% | 1,245,700 | 2354億4593万 | +16.85% | 43.27 | 5.83 |
| 01/05 | 4,950 | 4,965 | 4,650 | 4,655 | -0.75% | 1,781,400 | 2390億4053万 | +19.88% | 43.93 | 5.92 |
| 01/01 | 株式分割 1→10 | |||||||||
| 2025 | ||||||||||
| 12/30 | 5,260 | 5,260 | 4,565 | 4,690 | -5.92% | 3,948,400 | 2408億3783万 | +22.17% | 36.78 | 5.96 |
| 12/29 | 4,425 | 4,985 | 4,370 | 4,985 | +15.8% | 2,129,200 | 2559億8647万 | +31.53% | 39.09 | 6.34 |
| 12/26 | 4,170 | 4,340 | 4,170 | 4,305 | +4.36% | 1,657,000 | 2210億6756万 | +15.54% | 33.76 | 5.48 |
| 12/25 | 4,280 | 4,300 | 4,055 | 4,125 | -2.6% | 1,291,000 | 2118億2431万 | +11.58% | 32.35 | 5.25 |
| 12/24 | 4,330 | 4,470 | 4,180 | 4,235 | -0.82% | 2,568,000 | 2174億7296万 | +15.52% | 33.21 | 5.39 |
| 12/23 | 4,095 | 4,345 | 4,070 | 4,270 | +4.66% | 2,582,000 | 2192億7026万 | +17.37% | 33.49 | 5.43 |
| 12/22 | 3,980 | 4,095 | 3,900 | 4,080 | +3.68% | 1,771,000 | 2095億1350万 | +12.77% | 32 | 5.19 |
| 12/19 | 3,820 | 3,970 | 3,790 | 3,935 | +4.38% | 2,249,000 | 2020億6756万 | +9.24% | 30.86 | 5 |
| 12/18 | 3,745 | 3,795 | 3,695 | 3,770 | -0.53% | 936,000 | 1935億9458万 | +4.84% | 29.57 | 4.79 |
| 12/17 | 3,680 | 3,835 | 3,595 | 3,790 | +4.12% | 1,965,000 | 1946億2161万 | +5.48% | 29.72 | 4.82 |
| 12/16 | 3,790 | 3,820 | 3,635 | 3,640 | -0.55% | 1,468,000 | 1869億1891万 | +1.59% | 28.55 | 4.63 |
| 12/15 | 3,535 | 3,675 | 3,505 | 3,660 | +2.23% | 805,000 | 1879億4594万 | +2.29% | 28.7 | 4.65 |
| 12/12 | 3,615 | 3,625 | 3,535 | 3,580 | +0.7% | 492,000 | 1838億3783万 | +0.36% | 28.08 | 4.55 |
| 12/11 | 3,700 | 3,700 | 3,540 | 3,555 | -2.74% | 690,000 | 1825億5404万 | -0.08% | 27.88 | 4.52 |
| 12/10 | 3,605 | 3,705 | 3,575 | 3,655 | +2.52% | 1,039,000 | 1876億8918万 | +2.76% | 28.66 | 4.65 |
| 12/09 | 3,520 | 3,620 | 3,520 | 3,565 | +1.57% | 550,000 | 1830億6756万 | +0.37% | 27.96 | 4.53 |
| 12/08 | 3,560 | 3,590 | 3,475 | 3,510 | -0.99% | 535,000 | 1802億4323万 | -0.74% | 27.53 | 4.46 |
| 12/05 | 3,565 | 3,585 | 3,520 | 3,545 | -1.25% | 380,000 | 1820億4053万 | +0.71% | 27.8 | 4.51 |
| 12/04 | 3,520 | 3,610 | 3,505 | 3,590 | +2.43% | 542,000 | 1843億5134万 | +2.6% | 28.15 | 4.57 |
| 12/03 | 3,600 | 3,615 | 3,505 | 3,505 | -2.09% | 682,000 | 1799億8648万 | +0.75% | 27.49 | 4.46 |
| 12/02 | 3,605 | 3,655 | 3,555 | 3,580 | -0.56% | 552,000 | 1838億3783万 | +3.29% | 28.08 | 4.55 |
| 12/01 | 3,750 | 3,765 | 3,590 | 3,600 | -2.17% | 880,000 | 1848億6486万 | +4.35% | 28.23 | 4.58 |
| 11/28 | 3,570 | 3,680 | 3,545 | 3,680 | +3.37% | 807,000 | 1889億7296万 | +7.35% | 28.86 | 4.68 |
| 11/27 | 3,630 | 3,630 | 3,520 | 3,560 | 0% | 695,000 | 1828億1080万 | +4.74% | 27.92 | 4.53 |
| 11/26 | 3,505 | 3,650 | 3,495 | 3,560 | +2.89% | 961,000 | 1828億1080万 | +5.54% | 27.92 | 4.53 |
| 11/25 | 3,460 | 3,530 | 3,410 | 3,460 | +2.06% | 772,000 | 1776億7567万 | +3.35% | 27.13 | 4.4 |
| 11/21 | 3,410 | 3,485 | 3,360 | 3,390 | -5.31% | 1,032,000 | 1740億8107万 | +2.02% | 26.59 | 4.31 |
| 11/20 | 3,450 | 3,615 | 3,395 | 3,580 | +6.71% | 1,327,000 | 1838億3783万 | +8.42% | 28.08 | 4.55 |
| 11/19 | 3,540 | 3,590 | 3,330 | 3,355 | -5.23% | 1,401,000 | 1722億8377万 | +2.51% | 26.31 | 4.27 |
| 11/18 | 3,715 | 3,745 | 3,540 | 3,540 | -6.1% | 1,388,000 | 1817億8377万 | +8.92% | 27.76 | 4.5 |
| 11/17 | 3,720 | 3,785 | 3,645 | 3,770 | +2.59% | 906,000 | 1935億9458万 | +16.94% | 29.57 | 4.79 |
| 11/14 | 3,725 | 3,825 | 3,635 | 3,675 | -2.65% | 1,372,000 | 1887億1621万 | +15.2% | 28.82 | 4.67 |
| 11/13 | 3,735 | 3,850 | 3,700 | 3,775 | +1.89% | 1,586,000 | 1938億5134万 | +19.31% | 29.6 | 4.8 |
| 11/12 | 3,525 | 3,735 | 3,475 | 3,705 | +4.37% | 1,534,000 | 1902億5675万 | +18.11% | 29.06 | 4.71 |
| 11/11 | 3,550 | 3,590 | 3,485 | 3,550 | +1.43% | 913,000 | 1822億9729万 | +14.15% | 27.84 | 4.51 |
| 11/10 | 3,410 | 3,545 | 3,370 | 3,500 | +3.55% | 1,162,000 | 1797億2972万 | +13.49% | 27.45 | 4.45 |
| 11/07 | 3,415 | 3,460 | 3,300 | 3,380 | +0.3% | 1,254,000 | 1735億6756万 | +10.6% | 26.51 | 4.3 |
| 11/06 | 3,625 | 3,625 | 3,370 | 3,370 | -4.67% | 1,443,000 | 1730億5404万 | +11.18% | 26.43 | 4.29 |
| 11/05 | 3,460 | 3,595 | 3,300 | 3,535 | +0.28% | 2,619,000 | 1815億2702万 | +17.48% | 27.72 | 4.5 |
| 11/04 | 3,400 | 3,845 | 3,395 | 3,525 | +11.73% | 5,728,000 | 1810億1350万 | +18.21% | 27.64 | 4.48 |
| 10/31 | 3,135 | 3,185 | 3,095 | 3,155 | +1.12% | 998,000 | 1620億1350万 | +6.77% | 24.74 | 4.01 |
| 10/30 | 3,010 | 3,135 | 3,010 | 3,120 | +3.31% | 777,000 | 1602億1621万 | +6.01% | 24.47 | 3.97 |
| 10/29 | 3,105 | 3,145 | 3,000 | 3,020 | -1.95% | 871,000 | 1550億8107万 | +3% | 23.68 | 3.84 |
| 10/28 | 3,165 | 3,175 | 3,080 | 3,080 | -2.99% | 1,024,000 | 1581億6215万 | +5.26% | 24.15 | 3.92 |
| 10/27 | 3,265 | 3,270 | 3,125 | 3,175 | -0.63% | 1,125,000 | 1630億4053万 | +8.92% | 24.9 | 4.04 |
| 10/24 | 3,065 | 3,245 | 3,020 | 3,195 | +4.75% | 2,473,000 | 1640億6756万 | +10.21% | 25.06 | 4.06 |
| 10/23 | 2,920 | 3,050 | 2,916 | 3,050 | +3.21% | 1,263,000 | 1566億2161万 | +5.87% | 23.92 | 3.88 |
| 10/22 | 2,913 | 2,957 | 2,905 | 2,955 | +1.69% | 535,000 | 1517億4323万 | +3.07% | 23.17 | 3.76 |
| 10/21 | 2,958 | 2,987 | 2,901 | 2,906 | -1.02% | 916,000 | 1492億2702万 | +1.68% | 22.79 | 3.7 |
| 10/20 | 2,890 | 2,960 | 2,866 | 2,936 | +3.38% | 1,017,000 | 1507億6756万 | +2.98% | 23.02 | 3.73 |
| 10/17 | 2,842 | 2,890 | 2,808 | 2,840 | -0.35% | 574,000 | 1458億3783万 | -0.14% | 22.27 | 3.61 |
| 10/16 | 2,895 | 2,919 | 2,827 | 2,850 | -0.04% | 736,000 | 1463億5134万 | +0.21% | 22.35 | 3.62 |
| 10/15 | 2,844 | 2,858 | 2,822 | 2,851 | +1.93% | 431,000 | 1464億269万 | +0.21% | 22.36 | 3.63 |
| 10/14 | 2,837 | 2,874 | 2,786 | 2,797 | -2.88% | 1,046,000 | 1436億2972万 | -1.69% | 21.93 | 3.56 |
| 10/10 | 2,913 | 2,930 | 2,866 | 2,880 | -1.94% | 893,000 | 1478億9188万 | +1.16% | 22.59 | 3.66 |
| 10/09 | 3,030 | 3,065 | 2,914 | 2,937 | -2.91% | 1,747,000 | 1508億1891万 | +3.31% | 23.03 | 3.74 |
| 10/08 | 3,030 | 3,075 | 3,005 | 3,025 | -2.1% | 887,000 | 1553億3783万 | +6.51% | 23.72 | 3.85 |
| 10/07 | 3,080 | 3,120 | 2,977 | 3,090 | +2.15% | 1,651,000 | 1586億7567万 | +9.34% | 24.23 | 3.93 |
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 | |
| 2009年 12月期 | 382 764 8/26 | 142 283 2/23 | 654,000 327,000 8/26 | - | - | 115億5405万 12/30 |
| 2010年 12月期 | 304 607 4/27 | 221 442 1/4 | 192,000 96,000 3/18 | 155億8513万 | 113億4864万 | 148億9189万 12/30 |
| 2011年 12月期 | 374 748 3/24 | 194 387 12/28 | 1,530,000 765,000 3/24 | 192億540万 | 99億3648万 | 105億2702万 12/30 |
| 2012年 12月期 | 266 531 10/26 | 203 405 1/11 | 200,000 100,000 10/25 | 136億3378万 | 103億9864万 | 130億9459万 12/28 |
| 2013年 12月期 | 549 1,098 7/29 | 250 500 1/17 | 602,000 301,000 7/26 | 281億9189万 | 128億3783万 | 214億4593万 12/30 |
| 2014年 12月期 | 458 915 1/23 | 326 651 3/25 651 3/24 他2件 | 820,000 410,000 2/5 | 234億9324万 | 167億1486万 | 199億868万 12/30 |
| 2015年 12月期 | 395 790 1/5 | 299 598 9/29 | 212,000 106,000 2/4 | 202億8378万 | 153億5405万 | 155億6648万 12/30 |
| 2016年 12月期 | 321 642 1/6 | 214 427 7/11 | 196,000 98,000 11/25 | 164億8378万 | 109億6351万 | 125億139万 12/30 |
| 2017年 12月期 | 325 650 9/12 | 225 450 4/10 | 1,286,000 643,000 9/11 | 166億8918万 | 115億5405万 | 160億6948万 12/29 |
| 2018年 12月期 | 438 875 2/23 | 270 2,700 12/25 | 1,178,000 589,000 2/23 | 224億6621万 | 138億6486万 | 147億9118万 12/28 |
| 2019年 12月期 | 373 3,725 12/16 | 270 2,703 1/10 2,700 1/4 | 240,000 24,000 7/26 | 191億2837万 | 138億8026万 | 180億5190万 12/30 |
| 2020年 12月期 | 429 4,290 1/27 | 235 2,350 3/13 | 3,053,000 305,300 8/5 | 220億2972万 | 120億6756万 | 167億2458万 12/30 |
| 2021年 12月期 | 430 4,295 10/27 | 314 3,135 1/8 | 314,000 31,400 10/27 | 220億5540万 | 160億9864万 | 194億7506万 12/30 |
| 2022年 12月期 | 612 6,120 12/12 | 364 3,635 1/28 | 2,501,000 250,100 10/11 | 314億2702万 | 186億6621万 | 273億2396万 12/30 |
| 2023年 12月期 | 1,014 10,140 6/14 | 501 5,010 1/6 5,010 1/5 | 2,446,000 244,600 7/28 | 520億7026万 | 257億2702万 | 437億8090万 12/29 |
| 2024年 12月期 | 4,050 40,500 6/14 | 794 7,940 2/2 | 17,591,000 1,759,100 6/26 | 2079億7296万 | 407億7297万 | 1653億6704万 12/30 |
| 2025年 12月期 | 5,260 12/30 | 1,603 16,030 4/7 | 6,812,000 681,200 7/28 | 2701億810万 | 823億1621万 | 2389億9194万 12/30 |
| 最新 | 6,110 2026/3/6 | 372,900 | 3137億5674万 | |||
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。
