時価総額
- 2009年12月30日
- 15億6096万
- 2010年12月29日
- 15億9348万
- 2011年12月30日
- 43億4684万
- 2012年12月28日
- 27億6420万
- 2013年12月30日
- 88億1159万
- 2014年12月30日
- 98億6624万
- 2015年12月30日
- 81億1448万
- 2016年12月30日
- 87億2215万
- 2017年12月29日
- 91億3644万
- 2018年12月28日
- 97億6727万
- 2019年12月30日
- 175億1373万
- 2020年12月30日
- 182億1168万
- 2021年12月30日
- 147億6135万
- 2022年12月30日
- 79億3668万
- 2023年12月29日
- 86億1300万
- 2024年12月30日
- 75億8718万
- 2025年12月30日
- 115億2799万
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 | 1,081 | 1,097 | 1,080 | 1,091 | +0.93% | 6,700 | 126億402万 | -2.42% | 10.65 | 1.49 |
| 03/05 | 1,044 | 1,095 | 1,029 | 1,081 | +4.24% | 9,200 | 124億8850万 | -3.14% | 10.55 | 1.48 |
| 03/04 | 1,055 | 1,066 | 1,020 | 1,037 | -4.42% | 22,200 | 119億8018万 | -7.08% | 10.12 | 1.42 |
| 03/03 | 1,122 | 1,128 | 1,081 | 1,085 | -3.73% | 17,800 | 125億3471万 | -2.95% | 10.59 | 1.48 |
| 03/02 | 1,134 | 1,137 | 1,121 | 1,127 | -2.34% | 10,100 | 130億1992万 | +0.9% | 11 | 1.54 |
| 02/27 | 1,133 | 1,158 | 1,119 | 1,154 | +3.04% | 8,300 | 133億3185万 | +3.5% | 11.26 | 1.58 |
| 02/26 | 1,141 | 1,141 | 1,114 | 1,120 | -1.58% | 30,900 | 129億3905万 | +0.81% | 10.93 | 1.53 |
| 02/25 | 1,144 | 1,148 | 1,122 | 1,138 | +1.16% | 15,700 | 131億4700万 | +2.52% | 11.1 | 1.56 |
| 02/24 | 1,153 | 1,153 | 1,118 | 1,125 | -2.43% | 11,100 | 129億9682万 | +1.44% | 10.98 | 1.54 |
| 02/20 | 1,186 | 1,186 | 1,153 | 1,153 | -2.86% | 9,600 | 133億2029万 | +4.06% | 11.25 | 1.58 |
| 02/19 | 1,182 | 1,200 | 1,174 | 1,187 | -0.59% | 17,000 | 137億1309万 | +7.42% | 11.58 | 1.62 |
| 02/18 | 1,243 | 1,245 | 1,194 | 1,194 | -4.4% | 22,000 | 137億9396万 | +8.45% | 11.65 | 1.63 |
| 02/17 | 1,234 | 1,286 | 1,234 | 1,249 | +1.22% | 17,900 | 144億2936万 | +13.96% | 12.19 | 1.71 |
| 02/16 | 1,199 | 1,299 | 1,199 | 1,234 | +6.47% | 33,000 | 142億5607万 | +13.42% | 12.04 | 1.69 |
| 02/13 | 1,140 | 1,169 | 1,125 | 1,159 | +1.22% | 18,500 | 133億8961万 | +7.12% | 11.31 | 1.59 |
| 02/12 | 1,149 | 1,160 | 1,139 | 1,145 | -0.35% | 14,300 | 132億2787万 | +6.22% | 11.17 | 1.57 |
| 02/10 | 1,114 | 1,150 | 1,114 | 1,149 | +3.14% | 17,400 | 132億7408万 | +6.88% | 11.21 | 1.57 |
| 02/09 | 1,123 | 1,134 | 1,098 | 1,114 | +1.92% | 41,000 | 128億6974万 | +3.92% | 10.87 | 1.52 |
| 02/06 | 1,106 | 1,113 | 1,066 | 1,093 | -0.18% | 9,300 | 126億2713万 | +2.15% | 10.67 | 1.5 |
| 02/05 | 1,067 | 1,117 | 1,067 | 1,095 | +3.2% | 8,300 | 126億5024万 | +2.34% | 10.68 | 1.5 |
| 02/04 | 1,061 | 1,073 | 1,040 | 1,061 | -0.28% | 7,100 | 122億5744万 | -0.84% | 10.35 | 1.45 |
| 02/03 | 1,036 | 1,070 | 1,036 | 1,064 | +2.7% | 14,800 | 122億9210万 | -0.84% | 10.38 | 1.46 |
| 02/02 | 1,035 | 1,042 | 1,005 | 1,036 | +0.1% | 27,100 | 119億6862万 | -3.63% | 10.11 | 1.42 |
| 01/30 | 1,018 | 1,035 | 1,017 | 1,035 | +1.77% | 9,200 | 119億5707万 | -4.08% | 10.1 | 1.42 |
| 01/29 | 1,053 | 1,053 | 1,017 | 1,017 | -3.78% | 20,100 | 117億4912万 | -6.09% | 9.92 | 1.39 |
| 01/28 | 1,070 | 1,070 | 1,055 | 1,057 | -1.21% | 7,800 | 122億1123万 | -2.85% | 10.31 | 1.45 |
| 01/27 | 1,076 | 1,085 | 1,070 | 1,070 | -0.93% | 6,000 | 123億6142万 | -1.83% | 10.44 | 1.46 |
| 01/26 | 1,081 | 1,089 | 1,072 | 1,080 | +0.93% | 15,100 | 124億7694万 | -1.1% | 10.54 | 1.48 |
| 01/23 | 1,075 | 1,090 | 1,062 | 1,070 | -0.47% | 6,900 | 123億6142万 | -2.19% | 10.44 | 1.46 |
| 01/22 | 1,064 | 1,089 | 1,060 | 1,075 | +1.42% | 4,700 | 124億1918万 | -1.83% | 10.49 | 1.47 |
| 01/21 | 1,080 | 1,080 | 1,053 | 1,060 | -1.85% | 7,400 | 122億4589万 | -3.11% | 10.34 | 1.45 |
| 01/20 | 1,117 | 1,117 | 1,052 | 1,080 | -4.17% | 24,300 | 124億7694万 | -1.28% | 10.54 | 1.48 |
| 01/19 | 1,113 | 1,187 | 1,113 | 1,127 | +2.08% | 20,100 | 130億1992万 | +2.92% | 11 | 1.54 |
| 01/16 | 1,080 | 1,104 | 1,076 | 1,104 | +2.22% | 6,800 | 127億5421万 | +1.01% | 10.77 | 1.51 |
| 01/15 | 1,057 | 1,084 | 1,057 | 1,080 | +1.12% | 8,300 | 124億7694万 | -1.19% | 10.54 | 1.48 |
| 01/14 | 1,066 | 1,075 | 1,052 | 1,068 | -0.37% | 11,000 | 123億3831万 | -2.29% | 10.42 | 1.46 |
| 01/13 | 1,073 | 1,088 | 1,040 | 1,072 | +0.66% | 16,500 | 123億8452万 | -2.1% | 10.46 | 1.47 |
| 01/09 | 1,063 | 1,075 | 1,059 | 1,065 | -0.28% | 7,000 | 123億365万 | -2.83% | 10.39 | 1.46 |
| 01/08 | 1,082 | 1,090 | 1,068 | 1,068 | -0.56% | 12,400 | 123億3831万 | -2.82% | 10.42 | 1.46 |
| 01/07 | 1,063 | 1,084 | 1,063 | 1,074 | +0.66% | 7,100 | 124億763万 | -2.54% | 10.48 | 1.47 |
| 01/06 | 1,066 | 1,075 | 1,066 | 1,067 | +0.09% | 4,600 | 123億2676万 | -3.61% | 10.41 | 1.46 |
| 01/05 | 1,073 | 1,085 | 1,066 | 1,066 | -0.74% | 5,900 | 123億1521万 | -4.22% | 10.4 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 1,090 | 1,090 | 1,074 | 1,074 | -0.74% | 6,900 | 124億763万 | -3.94% | 18.33 | 1.47 |
| 12/29 | 1,087 | 1,097 | 1,082 | 1,082 | -2.52% | 33,100 | 125億5万 | -3.65% | 18.46 | 1.48 |
| 12/26 | 1,129 | 1,129 | 1,080 | 1,110 | -1.42% | 75,400 | 128億2353万 | -1.51% | 18.94 | 1.52 |
| 12/25 | 1,132 | 1,133 | 1,119 | 1,126 | +0.99% | 47,400 | 130億837万 | -0.35% | 19.21 | 1.54 |
| 12/24 | 1,125 | 1,127 | 1,112 | 1,115 | -0.8% | 20,400 | 128億8129万 | -1.41% | 19.03 | 1.53 |
| 12/23 | 1,138 | 1,142 | 1,115 | 1,124 | -1.06% | 13,300 | 129億8526万 | -0.79% | 19.18 | 1.54 |
| 12/22 | 1,163 | 1,163 | 1,135 | 1,136 | -1.65% | 30,200 | 131億2390万 | +0.18% | 19.38 | 1.55 |
| 12/19 | 1,100 | 1,155 | 1,100 | 1,155 | +4.24% | 25,500 | 133億4340万 | +1.85% | 19.71 | 1.58 |
| 12/18 | 1,124 | 1,126 | 1,105 | 1,108 | +0.09% | 39,700 | 128億42万 | -2.29% | 18.91 | 1.52 |
| 12/17 | 1,139 | 1,144 | 1,107 | 1,107 | -2.55% | 18,500 | 127億8887万 | -2.55% | 18.89 | 1.51 |
| 12/16 | 1,107 | 1,139 | 1,107 | 1,136 | +4.51% | 18,500 | 131億2390万 | +0.09% | 19.38 | 1.55 |
| 12/15 | 1,057 | 1,087 | 1,057 | 1,087 | +1.87% | 7,800 | 125億5781万 | -4.06% | 18.55 | 1.49 |
| 12/12 | 1,065 | 1,076 | 1,061 | 1,067 | +1.23% | 5,400 | 123億2676万 | -5.32% | 18.21 | 1.46 |
| 12/11 | 1,089 | 1,091 | 1,051 | 1,054 | -3.48% | 13,600 | 121億7657万 | -6.06% | 17.98 | 1.44 |
| 12/10 | 1,098 | 1,109 | 1,092 | 1,092 | +0.28% | 4,100 | 126億1558万 | -2.24% | 18.63 | 1.49 |
| 12/09 | 1,100 | 1,100 | 1,070 | 1,089 | -0.91% | 4,900 | 125億8092万 | -2.07% | 18.58 | 1.49 |
| 12/08 | 1,058 | 1,100 | 1,058 | 1,099 | +1.57% | 19,300 | 126億9645万 | -0.72% | 18.75 | 1.5 |
| 12/05 | 1,124 | 1,127 | 1,080 | 1,082 | -3.48% | 12,500 | 125億5万 | -1.81% | 18.46 | 1.48 |
| 12/04 | 1,102 | 1,125 | 1,102 | 1,121 | +1.72% | 8,100 | 129億5061万 | +2.19% | 19.13 | 1.53 |
| 12/03 | 1,121 | 1,130 | 1,102 | 1,102 | -1.96% | 9,700 | 127億3110万 | +1.19% | 18.8 | 1.51 |
| 12/02 | 1,159 | 1,159 | 1,124 | 1,124 | -3.52% | 10,400 | 129億8526万 | +3.59% | 19.18 | 1.54 |
| 12/01 | 1,191 | 1,195 | 1,152 | 1,165 | -2.51% | 14,700 | 134億5893万 | +8.07% | 19.88 | 1.59 |
| 11/28 | 1,193 | 1,203 | 1,191 | 1,195 | -0.83% | 7,100 | 138億551万 | +11.68% | 20.39 | 1.63 |
| 11/27 | 1,185 | 1,212 | 1,185 | 1,205 | +1.69% | 11,800 | 139億2104万 | +13.68% | 20.56 | 1.65 |
| 11/26 | 1,198 | 1,218 | 1,185 | 1,185 | -1.09% | 9,500 | 136億8998万 | +12.86% | 20.22 | 1.62 |
| 11/25 | 1,199 | 1,214 | 1,190 | 1,198 | +0.25% | 21,900 | 138億4017万 | +15.19% | 20.44 | 1.64 |
| 11/21 | 1,151 | 1,195 | 1,151 | 1,195 | +1.7% | 13,500 | 138億551万 | +16.02% | 20.39 | 1.63 |
| 11/20 | 1,153 | 1,178 | 1,153 | 1,175 | +1.47% | 11,300 | 135億7445万 | +15.2% | 20.05 | 1.61 |
| 11/19 | 1,175 | 1,186 | 1,157 | 1,158 | -1.45% | 16,400 | 133億7806万 | +14.65% | 19.76 | 1.58 |
| 11/18 | 1,140 | 1,175 | 1,129 | 1,175 | +2.8% | 20,000 | 135億7445万 | +17.38% | 20.05 | 1.61 |
| 11/17 | 1,122 | 1,145 | 1,101 | 1,143 | +1.24% | 17,400 | 132億477万 | +15.11% | 19.5 | 1.56 |
| 11/14 | 1,145 | 1,167 | 1,116 | 1,129 | -1.83% | 16,300 | 130億4303万 | +14.39% | 19.26 | 1.54 |
| 11/13 | 1,151 | 1,170 | 1,138 | 1,150 | -0.61% | 28,100 | 132億8564万 | +17.35% | 19.62 | 1.57 |
| 11/12 | 1,103 | 1,164 | 1,103 | 1,157 | +4.9% | 18,700 | 133億6650万 | +19.03% | 19.74 | 1.58 |
| 11/11 | 1,061 | 1,135 | 1,057 | 1,103 | +3.67% | 37,200 | 127億4266万 | +14.42% | 18.82 | 1.51 |
| 11/10 | 953 | 1,076 | 953 | 1,064 | +13.43% | 89,800 | 122億9210万 | +11.18% | 18.16 | 1.46 |
| 11/07 | 938 | 943 | 938 | 938 | -0.64% | 4,400 | 108億3646万 | -1.47% | 16.01 | 1.28 |
| 11/06 | 942 | 960 | 941 | 944 | +0.53% | 4,900 | 109億577万 | -0.84% | 16.11 | 1.29 |
| 11/05 | 966 | 966 | 932 | 939 | -1.98% | 8,600 | 108億4801万 | -1.37% | 16.02 | 1.28 |
| 11/04 | 990 | 990 | 958 | 958 | -1.74% | 11,000 | 110億6751万 | +0.42% | 16.35 | 1.31 |
| 10/31 | 967 | 975 | 940 | 975 | +0.83% | 9,800 | 112億6391万 | +2.09% | 16.64 | 1.33 |
| 10/30 | 940 | 979 | 940 | 967 | +1.79% | 47,300 | 111億7149万 | +1.15% | 16.5 | 1.32 |
| 10/29 | 941 | 954 | 940 | 950 | +1.28% | 4,800 | 109億7509万 | -0.73% | 16.21 | 1.3 |
| 10/28 | 985 | 993 | 938 | 938 | -5.16% | 11,500 | 108億3646万 | -2.19% | 16.01 | 1.28 |
| 10/27 | 991 | 991 | 973 | 989 | +2.59% | 16,300 | 114億2565万 | +2.81% | 16.88 | 1.35 |
| 10/24 | 963 | 972 | 956 | 964 | +1.05% | 4,400 | 111億3683万 | +0.1% | 16.45 | 1.32 |
| 10/23 | 950 | 970 | 950 | 954 | -0.21% | 3,800 | 110億2130万 | -1.04% | 16.28 | 1.31 |
| 10/22 | 946 | 958 | 935 | 956 | +1.06% | 17,000 | 110億4441万 | -0.93% | 16.31 | 1.31 |
| 10/21 | 960 | 960 | 944 | 946 | +0.11% | 3,300 | 109億2888万 | -1.97% | 16.14 | 1.29 |
| 10/20 | 928 | 950 | 928 | 945 | +1.29% | 4,400 | 109億1733万 | -2.17% | 16.12 | 1.29 |
| 10/17 | 950 | 950 | 920 | 933 | -0.96% | 4,200 | 107億7869万 | -3.52% | 15.92 | 1.28 |
| 10/16 | 921 | 942 | 921 | 942 | +0.86% | 4,800 | 108億8267万 | -2.89% | 16.07 | 1.29 |
| 10/15 | 943 | 946 | 934 | 934 | -0.74% | 4,100 | 107億9025万 | -3.91% | 15.94 | 1.28 |
| 10/14 | 958 | 960 | 916 | 941 | -3.29% | 19,600 | 108億7111万 | -3.39% | 16.06 | 1.29 |
| 10/10 | 965 | 980 | 954 | 973 | -0.71% | 9,200 | 112億4080万 | -0.41% | 16.6 | 1.33 |
| 10/09 | 978 | 981 | 968 | 980 | +1.03% | 8,700 | 113億2167万 | +0.2% | 16.72 | 1.34 |
| 10/08 | 947 | 975 | 947 | 970 | +2.43% | 16,000 | 112億614万 | -0.82% | 16.55 | 1.33 |
| 10/07 | 958 | 958 | 933 | 947 | 0% | 7,800 | 109億4043万 | -3.07% | 16.16 | 1.3 |
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 | 160 63,800 7/29 | 75 29,900 3/10 | 10,400 26 6/8 26 5/1 | - | - | 15億6096万 12/30 |
| 2010年 12月期 | 168 67,000 4/26 | 90 35,850 11/5 | 30,000 75 12/27 | 18億1570万 | 9億7153万 | 15億9348万 12/29 |
| 2011年 12月期 | 495 198,000 11/18 | 99 39,500 3/17 39,500 3/15 | 274,000 685 12/15 | 53億6580万 | 10億7045万 | 43億4684万 12/30 |
| 2012年 12月期 | 439 87,800 2/3 | 190 38,000 10/9 | 212,400 1,062 4/26 | 47億5876万 | 20億5960万 | 27億6420万 12/28 |
| 2013年 12月期 | 1,970 3,940 11/18 | 230 460 2/13 | 1,811,400 905,700 11/14 | 213億5480万 | 24億9320万 | 88億1159万 12/30 |
| 2014年 12月期 | 1,225 2,450 1/22 | 475 950 4/14 | 806,800 403,400 1/8 | 132億7900万 | 51億4900万 | 98億6624万 12/30 |
| 2015年 12月期 | 994 1/30 | 521 9/7 | 412,300 6/9 | 107億7496万 | 56億4764万 | 81億1448万 12/30 |
| 2016年 12月期 | 891 12/27 | 554 2/12 | 176,100 7/22 | 96億5844万 | 60億536万 | 87億2215万 12/30 |
| 2017年 12月期 | 930 12/18 | 728 4/6 | 152,500 12/27 | 100億8120万 | 78億9152万 | 91億3644万 12/29 |
| 2018年 12月期 | 1,408 9/27 | 760 2/14 | 768,900 4/27 | 152億6272万 | 82億3840万 | 97億6727万 12/28 |
| 2019年 12月期 | 2,205 7/30 | 833 3/25 | 1,120,900 4/5 | 239億220万 | 90億2972万 | 175億1373万 12/30 |
| 2020年 12月期 | 1,988 12/16 | 618 3/19 | 833,600 10/22 | 215億4992万 | 66億9912万 | 182億1168万 12/30 |
| 2021年 12月期 | 2,970 6/16 | 1,337 12/21 | 762,700 4/22 | 321億9480万 | 144億9308万 | 147億6135万 12/30 |
| 2022年 12月期 | 1,482 1/4 | 760 12/26 | 587,100 6/28 | 160億6488万 | 82億3840万 | 79億3668万 12/30 |
| 2023年 12月期 | 956 4/24 | 763 1/6 | 202,300 6/28 | 103億6304万 | 82億7092万 | 86億1300万 12/29 |
| 2024年 12月期 | 1,711 7/12 | 636 12/17 | 257,000 12/11 | 185億4724万 | 73億7499万 | 75億8718万 12/30 |
| 2025年 12月期 | 1,218 11/26 | 653 1/20 1/17 | 171,800 5/28 | 140億7122万 | 75億4393万 | 115億2799万 12/30 |
| 最新 | 1,091 2026/3/6 | 6,700 | 126億402万 | |||
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。
