時価総額

2021年12月30日: 113億3980万
2022年12月30日: 20億7148万
2023年12月29日: 10億2552万
2024年12月30日: 13億1129万
2025年12月30日: 50億4916万

2025/10/06～2026/03/06

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	1,905	2,017	1,854	2,017	+3.81%	3,600	42億3792万	-4%	16.95	7.83
03/05	2,002	2,002	1,943	1,943	+5.48%	23,600	40億8244万	-7.61%	16.32	7.55
03/04	1,951	1,974	1,832	1,842	-6.64%	19,500	38億7023万	-12.62%	15.48	7.15
03/03	2,000	2,000	1,950	1,973	-1.89%	1,900	41億4548万	-6.93%	16.58	7.66
03/02	2,045	2,060	2,011	2,011	+0.5%	4,200	42億2532万	-5.32%	16.9	7.81
02/27	2,000	2,002	2,000	2,001	+0.05%	13,800	42億431万	-6.01%	16.81	7.77
02/26	1,985	2,016	1,985	2,000	-0.5%	1,800	42億221万	-6.28%	16.8	7.77
02/25	1,985	2,013	1,985	2,010	-0.15%	1,300	42億2322万	-6.16%	16.89	7.81
02/24	1,966	2,034	1,966	2,013	+3.23%	2,800	42億2952万	-6.42%	16.91	7.82
02/20	1,965	1,996	1,946	1,950	-1.22%	6,800	40億9520万	-9.68%	16.38	7.57
02/19	2,059	2,059	1,959	1,974	-2.71%	1,300	41億4560万	-8.95%	16.59	7.67
02/18	1,957	2,042	1,946	2,029	+2.58%	9,200	42億6111万	-6.8%	17.05	7.88
02/17	2,061	2,097	1,950	1,978	-3.13%	23,000	41億5400万	-9.47%	16.62	7.68
02/16	2,322	2,322	2,041	2,042	-13.91%	34,200	42億8841万	-6.84%	17.16	7.93
02/13	2,350	2,375	2,304	2,372	+0.76%	14,000	49億8144万	+7.92%	19.93	9.21
02/12	2,387	2,392	2,281	2,354	-1.38%	17,700	49億4364万	+7.24%	19.78	9.14
02/10	2,323	2,422	2,321	2,387	+0.59%	12,400	50億1295万	+8.9%	20.06	9.27
02/09	2,268	2,375	2,234	2,373	+5.98%	14,900	49億8354万	+8.21%	19.94	9.22
02/06	2,175	2,256	2,156	2,239	+0.63%	3,900	47億213万	+1.91%	18.81	8.7
02/05	2,217	2,259	2,217	2,225	+0.36%	1,800	46億7273万	+1.32%	18.69	8.64
02/04	2,210	2,231	2,187	2,217	+1.42%	4,000	46億5593万	+0.77%	18.63	8.61
02/03	2,180	2,201	2,161	2,186	+0.05%	1,700	45億9082万	-0.27%	18.37	8.49
02/02	2,160	2,222	2,160	2,185	+1.35%	6,400	45億8872万	-0.18%	18.36	8.49
01/30	2,042	2,189	2,042	2,156	+5.53%	6,400	45億2782万	-1.55%	18.11	8.37
01/29	2,048	2,073	2,042	2,043	-1.78%	4,300	42億9051万	-6.28%	17.16	7.93
01/28	2,047	2,080	2,042	2,080	+0.73%	1,800	43億6821万	-4.32%	17.48	8.08
01/27	2,076	2,087	2,065	2,065	-2.87%	900	43億3671万	-4.62%	17.35	8.02
01/23	2,080	2,126	2,071	2,126	+1.43%	4,700	44億6482万	-1.44%	17.86	8.26
01/22	2,073	2,130	2,042	2,096	-1.27%	8,100	44億182万	-2.38%	17.61	8.14
01/21	2,089	2,123	2,007	2,123	-0.38%	14,600	44億5852万	-0.66%	17.84	8.24
01/20	2,195	2,195	2,131	2,131	-2.92%	1,300	44億7532万	+0.24%	17.9	8.28
01/19	2,230	2,243	2,195	2,195	-1.57%	1,900	46億973万	+3.78%	18.44	8.52
01/16	2,209	2,230	2,209	2,230	+1%	12,400	46億8323万	+6.04%	18.74	8.66
01/15	2,186	2,231	2,186	2,208	+1.1%	15,100	46億3703万	+5.7%	18.55	8.57
01/14	2,201	2,210	2,182	2,184	-0.77%	2,300	45億8662万	+4.85%	18.35	8.48
01/13	2,282	2,282	2,112	2,201	-1.39%	7,100	46億2233万	+5.97%	18.49	8.55
01/09	2,152	2,276	2,067	2,232	+3.72%	13,100	46億8743万	+8.03%	18.75	8.67
01/08	2,206	2,206	2,151	2,152	-1.74%	1,600	45億1942万	+4.98%	18.08	8.36
01/07	2,250	2,250	2,150	2,190	-4.7%	6,000	45億9922万	+7.56%	18.4	8.5
01/06	2,293	2,343	2,204	2,298	+0.35%	8,600	48億2604万	+13.71%	19.31	8.92
01/05	2,400	2,400	2,272	2,290	-4.78%	10,400	48億924万	+14.39%	19.24	8.89
2025
12/30	2,420	2,465	2,400	2,405	-2.63%	4,300	50億5075万	+21.28%	29.03	9.34
12/29	2,152	2,500	2,150	2,470	+12.17%	23,600	51億8725万	+25.96%	29.81	9.59
12/26	2,399	2,399	2,202	2,202	-5.29%	17,100	46億2443万	+14.21%	26.58	8.55
12/25	2,003	2,492	1,988	2,325	+15.21%	56,500	48億8274万	+21.98%	28.06	9.03
12/24	2,161	2,176	2,010	2,018	-5.04%	8,100	42億3801万	+7.51%	24.36	7.84
12/23	2,158	2,217	2,114	2,125	-3.76%	8,000	44億6272万	+14.31%	25.65	8.25
12/22	1,917	2,218	1,917	2,208	+16.7%	39,700	46億3703万	+19.74%	26.65	8.57
12/19	1,864	1,904	1,832	1,892	-0.42%	7,400	39億7339万	+4.3%	22.83	7.35
12/18	1,892	1,900	1,853	1,900	+2.04%	3,700	39億9019万	+6.44%	22.93	7.38
12/17	1,843	1,883	1,834	1,862	+0.54%	3,900	39億1039万	+6.16%	22.47	7.23
12/16	1,854	1,854	1,842	1,852	-1.23%	3,900	38億8939万	+7.49%	22.35	7.19
12/15	1,864	1,915	1,864	1,875	+1.24%	2,200	39億3769万	+10.68%	22.63	7.28
12/12	1,854	1,873	1,852	1,852	-0.05%	4,500	38億8939万	+11.43%	22.35	7.19
12/11	1,853	1,867	1,853	1,853	0%	3,500	38億9149万	+13.61%	22.36	7.19
12/10	1,922	1,922	1,852	1,853	-2.58%	6,300	38億9149万	+15.81%	22.36	7.19
12/09	1,863	1,902	1,862	1,902	+1.82%	7,800	39億9439万	+21.22%	22.96	7.39
12/08	2,125	2,128	1,868	1,868	-9.98%	34,000	39億2299万	+21.61%	22.55	7.25
12/05	1,998	2,163	1,995	2,075	+2.82%	31,100	43億5771万	+37.78%	25.04	8.06
12/04	1,953	2,018	1,934	2,018	+4.34%	23,300	42億3801万	+37.84%	24.36	7.84
12/03	1,859	1,934	1,805	1,934	+5.97%	17,000	40億6160万	+35.53%	23.34	7.51
12/02	1,800	1,860	1,747	1,825	+0.39%	11,300	38億3269万	+30.73%	22.03	7.09
12/01	1,795	1,820	1,676	1,818	+1.11%	7,700	38億1799万	+32.6%	21.94	7.06
11/28	1,820	1,860	1,798	1,798	-1.21%	5,700	37億7598万	+33.48%	21.7	6.98
11/27	1,812	1,849	1,770	1,820	+0.28%	9,600	38億2219万	+38.09%	21.97	7.07
11/26	1,870	1,870	1,786	1,815	-2.94%	16,200	38億1169万	+40.59%	21.91	7.05
11/25	1,670	1,888	1,670	1,870	+13.75%	67,800	39億2719万	+48.06%	22.57	7.26
11/21	1,577	1,675	1,577	1,644	+0.31%	8,000	34億5257万	+33.99%	19.84	6.38
11/20	1,560	1,639	1,519	1,639	+2.44%	8,900	34億4207万	+36.47%	19.78	6.36
11/19	1,542	1,618	1,461	1,600	+1.14%	22,400	33億6016万	+36.05%	19.31	6.21
11/18	1,747	1,747	1,486	1,582	-9.6%	62,300	33億2236万	+37.33%	19.09	6.14
11/17	1,473	1,750	1,466	1,750	+19.78%	73,800	36億7518万	+54.73%	21.12	6.79
11/14	1,407	1,461	1,345	1,461	+25.84%	144,400	30億6825万	+32.34%	17.63	5.67
11/13	1,094	1,161	1,094	1,161	+3.48%	2,000	24億3822万	+6.81%	14.01	4.51
11/12	1,114	1,122	1,085	1,122	+3.51%	1,000	23億5631万	+3.7%	13.54	4.36
11/11	1,123	1,123	1,084	1,084	-3.47%	300	22億7651万	+0.65%	13.08	4.21
11/10	1,114	1,123	1,081	1,123	+3.6%	4,700	23億5841万	+4.47%	13.55	4.36
11/07	1,078	1,107	1,068	1,084	-0.28%	1,900	22億7651万	+1.31%	13.08	4.21
11/06	1,081	1,115	1,081	1,087	+1.97%	4,100	22億8281万	+1.49%	13.12	4.22
11/05	1,080	1,089	1,066	1,066	-2.11%	1,100	22億3871万	-1.11%	12.87	4.14
11/04	1,060	1,089	1,060	1,089	+2.54%	1,700	22億8701万	+0.28%	13.14	4.23
10/31	1,058	1,093	1,058	1,062	-5.01%	4,100	22億3031万	-2.75%	12.82	4.12
10/30	1,017	1,118	1,017	1,118	+8.12%	3,100	23億4791万	+1.82%	13.49	4.34
10/29	1,098	1,100	1,034	1,034	-6.09%	2,700	21億7150万	-6.34%	12.48	4.01
10/28	1,132	1,132	1,101	1,101	-4.51%	4,100	23億1221万	-1.08%	13.29	4.27
10/27	1,170	1,170	1,150	1,153	-3.92%	2,900	24億2142万	+2.85%	13.92	4.48
10/24	1,140	1,200	1,115	1,200	0%	13,700	25億2012万	+6.95%	14.48	4.66
10/23	1,200	1,259	1,153	1,200	+10.19%	71,800	25億2012万	+6.86%	14.48	4.66
10/22	1,100	1,115	1,066	1,089	-3.63%	2,500	22億8701万	-3.03%	13.14	4.23
10/21	1,150	1,176	1,123	1,130	+0.71%	6,100	23億7311万	+0.27%	13.64	4.39
10/20	973	1,122	973	1,122	+15.43%	6,700	23億5631万	-0.71%	13.54	4.36
10/17	972	972	952	972	-2.99%	2,000	20億4130万	-14.21%	11.73	3.77
10/16	1,001	1,003	990	1,002	+0.1%	5,200	21億430万	-12.26%	12.09	3.89
10/15	1,000	1,002	1,000	1,001	+0.2%	400	21億220万	-12.88%	12.08	3.89
10/14	1,039	1,039	930	999	-6.55%	11,000	20億9800万	-13.58%	12.06	3.88
10/10	1,079	1,080	1,069	1,069	-0.65%	500	22億4501万	-8.16%	12.9	4.15
10/09	1,030	1,119	1,030	1,076	+4.36%	5,200	22億5971万	-7.96%	12.99	4.18
10/08	1,017	1,042	1,017	1,031	-1.34%	1,800	21億6520万	-12.18%	12.44	4
10/07	1,000	1,053	1,000	1,045	+4.6%	7,800	21億9460万	-11.52%	12.61	4.06
10/06	1,024	1,028	999	999	-2.82%	10,400	20億9800万	-15.91%	12.06	3.88

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
2021年 12月期	6,400 12/22	5,100 12/22	642,000 12/22	129億3667万	103億891万	113億3980万 12/30
2022年 12月期	5,530 1/4	933 12/26	123,800 11/14	111億7809万	19億3453万	20億7148万 12/30
2023年 12月期	1,124 1/27	466 12/26	2,382,500 12/18	23億3067万	9億6744万	10億2552万 12/29
2024年 12月期	845 12/5	411 8/6	995,300 10/24	17億5806万	8億5510万	13億1129万 12/30
2025年 12月期	2,500 12/29	631 1/6	403,800 4/22	52億5026万	13億1283万	50億4916万 12/30
最新	2,017 2026/3/6		3,600	42億3792万

4255 THECOO

時価総額

2025/10/06～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート