時価総額
- 2021年9月30日
- 1117億7808万
- 2022年9月30日
- 206億9326万
- 2023年9月29日
- 285億2309万
- 2024年9月30日
- 372億5752万
- 2025年9月30日
- 415億9466万
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 | 565 | 610 | 565 | 604 | +8.05% | 1,006,000 | 249億2144万 | -1.63% | - | 4.93 |
| 03/05 | 546 | 562 | 544 | 559 | +6.27% | 510,200 | 230億6471万 | -9.98% | - | 4.56 |
| 03/04 | 533 | 545 | 519 | 526 | +0.57% | 570,300 | 217億310万 | -16.64% | - | 4.29 |
| 03/03 | 551 | 556 | 523 | 523 | -5.6% | 522,000 | 215億7932万 | -18.54% | - | 4.27 |
| 03/02 | 570 | 575 | 545 | 554 | -2.64% | 656,200 | 228億5840万 | -15.29% | - | 4.52 |
| 02/27 | 521 | 572 | 521 | 569 | +10.06% | 1,331,900 | 234億7731万 | -14.44% | - | 4.64 |
| 02/26 | 508 | 518 | 505 | 517 | +2.99% | 576,100 | 213億3176万 | -23.41% | - | 4.22 |
| 02/25 | 509 | 518 | 498 | 502 | +1.41% | 664,000 | 207億1285万 | -27.03% | - | 4.1 |
| 02/24 | 499 | 521 | 495 | 495 | -1.59% | 1,064,900 | 204億2402万 | -29.49% | - | 4.04 |
| 02/20 | 515 | 515 | 500 | 503 | -3.64% | 668,700 | 207億5411万 | -29.85% | - | 4.1 |
| 02/19 | 519 | 527 | 505 | 522 | +0.97% | 800,000 | 215億3806万 | -28.69% | - | 4.26 |
| 02/18 | 526 | 530 | 511 | 517 | -0.58% | 659,100 | 213億3176万 | -30.51% | - | 4.22 |
| 02/17 | 518 | 527 | 502 | 520 | -2.44% | 1,321,700 | 214億4978万 | -31.4% | - | 4.24 |
| 02/16 | 564 | 570 | 521 | 533 | -5.5% | 1,962,800 | 219億8603万 | -30.87% | - | 4.35 |
| 02/13 | 590 | 592 | 564 | 564 | -21.01% | 1,668,100 | 232億6476万 | -28.06% | - | 4.6 |
| 02/12 | 729 | 736 | 702 | 714 | -3.12% | 853,600 | 294億5220万 | -10.08% | - | 5.83 |
| 02/10 | 718 | 743 | 715 | 737 | +2.65% | 401,200 | 304億94万 | -7.76% | - | 6.01 |
| 02/09 | 729 | 735 | 715 | 718 | +0.56% | 304,100 | 296億1720万 | -10.47% | - | 5.86 |
| 02/06 | 721 | 724 | 700 | 714 | -2.33% | 386,500 | 294億5220万 | -11.3% | - | 5.83 |
| 02/05 | 709 | 745 | 707 | 731 | +2.96% | 444,100 | 301億5345万 | -9.75% | - | 5.96 |
| 02/04 | 731 | 734 | 708 | 710 | -4.83% | 550,000 | 292億8720万 | -12.78% | - | 5.79 |
| 02/03 | 737 | 751 | 730 | 746 | +3.32% | 377,300 | 307億7219万 | -8.91% | - | 6.09 |
| 02/02 | 757 | 759 | 722 | 722 | -5.5% | 678,800 | 297億8220万 | -12.17% | - | 5.89 |
| 01/30 | 776 | 776 | 757 | 764 | -2.68% | 455,600 | 315億1468万 | -7.39% | - | 6.23 |
| 01/29 | 789 | 790 | 776 | 785 | -0.51% | 191,400 | 323億8092万 | -5.08% | - | 6.4 |
| 01/28 | 792 | 793 | 778 | 789 | -1% | 384,800 | 325億4592万 | -4.71% | - | 6.44 |
| 01/27 | 802 | 805 | 791 | 797 | -0.62% | 228,400 | 328億7592万 | -3.86% | - | 6.5 |
| 01/26 | 816 | 816 | 800 | 802 | -2.67% | 330,500 | 330億8217万 | -3.26% | - | 6.54 |
| 01/23 | 825 | 828 | 816 | 824 | +0.12% | 194,500 | 339億8966万 | -0.6% | - | 6.72 |
| 01/22 | 823 | 826 | 813 | 823 | +0.12% | 240,600 | 339億4841万 | -0.84% | - | 6.71 |
| 01/21 | 824 | 830 | 813 | 822 | -3.07% | 439,600 | 338億7757万 | -0.72% | - | 6.71 |
| 01/20 | 855 | 866 | 847 | 848 | -0.93% | 283,700 | 349億4912万 | +2.54% | - | 6.92 |
| 01/19 | 860 | 864 | 848 | 856 | -0.93% | 245,500 | 352億7883万 | +3.76% | - | 6.98 |
| 01/16 | 869 | 879 | 850 | 864 | -0.35% | 439,300 | 356億854万 | +5.11% | - | 7.05 |
| 01/15 | 833 | 869 | 833 | 867 | +3.46% | 404,300 | 357億3218万 | +5.73% | - | 7.07 |
| 01/14 | 853 | 864 | 833 | 838 | -1.76% | 415,100 | 345億3698万 | +2.44% | - | 6.84 |
| 01/13 | 861 | 865 | 843 | 853 | -1.04% | 459,900 | 351億5519万 | +4.53% | - | 6.96 |
| 01/09 | 852 | 864 | 844 | 862 | +1.29% | 395,400 | 355億2611万 | +6.03% | - | 7.03 |
| 01/08 | 834 | 855 | 829 | 851 | +3.15% | 441,300 | 350億7276万 | +5.19% | - | 6.94 |
| 01/07 | 823 | 833 | 814 | 825 | -0.48% | 235,900 | 340億121万 | +2.36% | - | 6.73 |
| 01/06 | 810 | 832 | 809 | 829 | +3.11% | 293,300 | 341億6606万 | +2.85% | - | 6.76 |
| 01/05 | 810 | 810 | 795 | 804 | -0.86% | 378,900 | 331億3572万 | -0.12% | - | 6.56 |
| 2025 | ||||||||||
| 12/30 | 830 | 830 | 806 | 811 | -2.41% | 343,000 | 334億2422万 | +0.62% | - | 6.61 |
| 12/29 | 835 | 840 | 822 | 831 | +0.73% | 339,800 | 342億4849万 | +3.1% | - | 6.77 |
| 12/26 | 844 | 844 | 818 | 825 | -1.2% | 540,800 | 340億121万 | +2.36% | - | 6.72 |
| 12/25 | 816 | 840 | 810 | 835 | +2.45% | 421,600 | 344億1334万 | +3.6% | - | 6.8 |
| 12/24 | 817 | 828 | 809 | 815 | 0% | 310,800 | 335億8907万 | +1.12% | - | 6.64 |
| 12/23 | 812 | 822 | 811 | 815 | +0.49% | 219,500 | 335億8907万 | +1.12% | - | 6.64 |
| 12/22 | 815 | 828 | 800 | 811 | 0% | 316,000 | 333億7637万 | +0.5% | - | 6.6 |
| 12/19 | 798 | 825 | 798 | 811 | +1.5% | 341,500 | 333億7637万 | +0.37% | - | 6.6 |
| 12/18 | 800 | 809 | 795 | 799 | -0.75% | 189,500 | 328億8251万 | -1.6% | - | 6.5 |
| 12/17 | 807 | 816 | 792 | 805 | -0.49% | 318,500 | 331億2944万 | -2.07% | - | 6.55 |
| 12/16 | 823 | 829 | 800 | 809 | -3.11% | 463,600 | 332億9406万 | -2.65% | - | 6.58 |
| 12/15 | 791 | 835 | 791 | 835 | +5.56% | 578,700 | 343億6408万 | -0.48% | - | 6.79 |
| 12/12 | 786 | 798 | 781 | 791 | +0.64% | 283,300 | 325億5328万 | -6.28% | - | 6.44 |
| 12/11 | 781 | 793 | 773 | 786 | +0.13% | 379,700 | 323億4750万 | -7.64% | - | 6.4 |
| 12/10 | 795 | 801 | 783 | 785 | 0% | 293,400 | 323億635万 | -8.61% | - | 6.39 |
| 12/09 | 825 | 826 | 779 | 785 | -5.76% | 850,500 | 323億635万 | -9.35% | - | 6.39 |
| 12/08 | 830 | 853 | 830 | 833 | +3.09% | 590,400 | 342億8177万 | -4.69% | - | 6.78 |
| 12/05 | 799 | 829 | 796 | 808 | +1.89% | 564,300 | 332億5290万 | -8.18% | - | 6.58 |
| 12/04 | 770 | 802 | 769 | 793 | +3.8% | 533,600 | 326億3559万 | -10.5% | - | 6.45 |
| 12/03 | 768 | 779 | 758 | 764 | +0.13% | 616,400 | 314億4210万 | -14.54% | - | 6.22 |
| 12/02 | 782 | 790 | 763 | 763 | -3.54% | 938,200 | 314億95万 | -15.5% | - | 6.21 |
| 12/01 | 813 | 814 | 790 | 791 | -2.59% | 562,200 | 325億5328万 | -13.27% | - | 6.44 |
| 11/28 | 824 | 826 | 810 | 812 | -0.85% | 366,800 | 334億1752万 | -11.83% | - | 6.61 |
| 11/27 | 807 | 828 | 804 | 819 | +1.11% | 396,000 | 337億561万 | -11.84% | - | 6.66 |
| 11/26 | 822 | 825 | 808 | 810 | -1.1% | 434,800 | 333億3521万 | -13.55% | - | 6.59 |
| 11/25 | 847 | 847 | 818 | 819 | -2.15% | 523,800 | 337億561万 | -13.33% | - | 6.66 |
| 11/21 | 795 | 842 | 788 | 837 | +3.08% | 773,100 | 344億4639万 | -11.89% | - | 6.81 |
| 11/20 | 847 | 859 | 811 | 812 | -2.99% | 612,000 | 334億1752万 | -15.06% | - | 6.61 |
| 11/19 | 825 | 846 | 813 | 837 | +2.57% | 794,400 | 344億4639万 | -12.99% | - | 6.81 |
| 11/18 | 825 | 838 | 802 | 816 | -2.04% | 840,700 | 335億8214万 | -15.53% | - | 6.64 |
| 11/17 | 846 | 853 | 812 | 833 | -1.77% | 1,216,400 | 342億8177万 | -14.39% | - | 6.78 |
| 11/14 | 910 | 916 | 842 | 848 | -6.81% | 2,185,100 | 348億9909万 | -13.38% | - | 6.9 |
| 11/13 | 995 | 995 | 893 | 910 | -13.74% | 3,682,500 | 374億5067万 | -7.61% | - | 7.41 |
| 11/12 | 1,026 | 1,062 | 1,017 | 1,055 | +3.63% | 1,385,600 | 434億1809万 | +6.67% | - | 8.58 |
| 11/11 | 1,017 | 1,023 | 1,007 | 1,018 | +0.39% | 416,900 | 418億9537万 | +3.04% | - | 8.28 |
| 11/10 | 1,002 | 1,020 | 995 | 1,014 | +4.32% | 487,700 | 417億3075万 | +2.63% | - | 8.25 |
| 11/07 | 969 | 972 | 958 | 972 | +0.93% | 182,900 | 400億226万 | -1.42% | - | 7.91 |
| 11/06 | 985 | 991 | 960 | 963 | -1.53% | 251,800 | 396億3187万 | -2.33% | - | 7.84 |
| 11/05 | 970 | 978 | 945 | 978 | +0.72% | 388,600 | 402億4918万 | -1.01% | - | 7.96 |
| 11/04 | 987 | 987 | 960 | 971 | -1.52% | 287,600 | 399億6110万 | -1.82% | - | 7.9 |
| 10/31 | 977 | 998 | 973 | 986 | +2.28% | 298,500 | 405億7842万 | -0.5% | - | 8.02 |
| 10/30 | 958 | 978 | 958 | 964 | +0.21% | 213,100 | 396億7302万 | -2.92% | - | 7.84 |
| 10/29 | 987 | 991 | 962 | 962 | -2.63% | 219,700 | 395億9071万 | -3.41% | - | 7.83 |
| 10/28 | 998 | 1,000 | 985 | 988 | -1% | 135,800 | 406億6073万 | -1.3% | - | 8.04 |
| 10/27 | 995 | 1,015 | 993 | 998 | +0.81% | 186,300 | 410億7228万 | -0.6% | - | 8.12 |
| 10/24 | 1,008 | 1,008 | 989 | 990 | -1.69% | 234,900 | 407億4304万 | -1.69% | - | 8.06 |
| 10/23 | 1,010 | 1,020 | 1,004 | 1,007 | -1.08% | 181,000 | 414億4267万 | -0.4% | - | 8.19 |
| 10/22 | 1,025 | 1,035 | 1,015 | 1,018 | -0.1% | 221,900 | 418億9537万 | +0.39% | - | 8.28 |
| 10/21 | 1,021 | 1,025 | 995 | 1,019 | +0.89% | 431,400 | 419億3652万 | +0.3% | - | 8.29 |
| 10/20 | 973 | 1,014 | 972 | 1,010 | +5.76% | 477,100 | 415億6613万 | -0.88% | - | 8.22 |
| 10/17 | 964 | 966 | 946 | 955 | -1.04% | 219,700 | 393億263万 | -6.65% | - | 7.77 |
| 10/16 | 980 | 989 | 958 | 965 | -0.82% | 205,000 | 397億1418万 | -6.31% | - | 7.85 |
| 10/15 | 958 | 978 | 949 | 973 | +3.18% | 249,400 | 400億4341万 | -6.08% | - | 7.92 |
| 10/14 | 959 | 970 | 937 | 943 | -3.68% | 534,300 | 388億877万 | -9.41% | - | 7.67 |
| 10/10 | 981 | 994 | 977 | 979 | -1.21% | 217,500 | 402億9034万 | -6.41% | - | 7.97 |
| 10/09 | 1,002 | 1,006 | 983 | 991 | -0.8% | 207,500 | 407億8419万 | -5.62% | - | 8.06 |
| 10/08 | 1,010 | 1,017 | 997 | 999 | -1.48% | 229,700 | 411億1343万 | -5.31% | - | 8.13 |
| 10/07 | 1,022 | 1,029 | 1,009 | 1,014 | -1.46% | 184,900 | 417億3075万 | -4.43% | - | 8.25 |
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 | |
| 2021年 9月期 | 5,080 4/20 | 2,150 8/6 | 6,502,100 12/18 | 1920億9461万 | 814億5683万 | 1117億7808万 9/30 |
| 2022年 9月期 | 3,195 11/18 | 360 8/10 | 54,619,800 9/6 | 1210億6142万 | 138億9452万 | 206億9326万 9/30 |
| 2023年 9月期 | 1,135 11/25 | 525 10/3 | 22,960,000 11/25 | 438億1883万 | 202億6284万 | 285億2309万 9/29 |
| 2024年 9月期 | 1,156 8/26 | 563 1/18 | 3,822,400 7/11 | 469億6359万 | 221億5045万 | 372億5752万 9/30 |
| 2025年 9月期 | 1,647 11/28 | 790 1/30 | 12,659,400 2/17 | 669億2575万 | 322億3432万 | 415億9466万 9/30 |
| 最新 | 604 2026/3/6 | 1,006,000 | 249億2144万 | |||
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。
