時価総額

2025/10/08～2026/03/06

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	800	810	795	810	+0.87%	28,200	103億2312万	-2.64%	19.85	4.21
03/05	783	810	783	803	+3.61%	32,900	102億3391万	-3.83%	19.68	4.17
03/04	777	785	766	775	-0.39%	42,800	98億7706万	-7.74%	18.99	4.02
03/03	789	789	777	778	-2.38%	48,000	99億1529万	-7.93%	19.07	4.04
03/02	800	800	785	797	-1.97%	37,800	101億5744万	-6.24%	19.53	4.14
02/27	778	814	778	813	+4.5%	62,500	103億6135万	-4.8%	19.93	4.22
02/26	777	796	770	778	-3.59%	62,700	99億1529万	-9.22%	19.07	4.04
02/25	828	831	807	807	-2.54%	128,500	102億8489万	-6.27%	19.78	4.19
02/24	850	850	825	828	-1.31%	84,300	105億5252万	-4.17%	20.29	4.3
02/20	842	845	831	839	-0.83%	43,300	106億9271万	-3.12%	20.56	4.36
02/19	857	857	837	846	-0.82%	43,000	107億8193万	-2.31%	20.73	4.39
02/18	839	856	839	853	+1.79%	32,000	108億7114万	-1.39%	20.91	4.43
02/17	838	843	837	838	-0.59%	21,400	106億7997万	-3.01%	20.54	4.35
02/16	838	850	836	843	+0.6%	36,200	107億4369万	-2.43%	20.66	4.38
02/13	855	859	832	838	-2.1%	52,600	106億7997万	-2.9%	20.54	4.35
02/12	860	864	850	856	-0.23%	36,300	109億937万	-0.81%	20.98	4.45
02/10	849	865	842	858	+1.06%	37,100	109億3486万	-0.46%	21.03	4.46
02/09	845	851	839	849	+1.43%	22,200	108億2016万	-1.39%	20.81	4.41
02/06	846	848	828	837	-1.06%	40,000	106億6723万	-2.67%	20.51	4.35
02/05	853	859	845	846	-0.7%	34,200	107億8193万	-1.51%	20.73	4.39
02/04	860	864	851	852	-0.81%	28,000	108億5839万	-0.47%	20.88	4.42
02/03	878	878	854	859	-1.38%	41,400	109億4761万	+0.59%	21.05	4.46
02/02	871	882	859	871	+0.11%	36,900	111億54万	+2.47%	21.35	4.52
01/30	860	871	853	870	+0.69%	26,500	110億8780万	+2.84%	21.32	4.52
01/29	887	887	864	864	-1.82%	36,100	110億1133万	+2.61%	21.18	4.49
01/28	920	920	875	880	-4.35%	73,600	112億1524万	+5.14%	21.57	4.57
01/27	927	938	900	920	+0.66%	48,900	117億2503万	+10.71%	22.55	4.78
01/26	897	925	892	914	+2.47%	101,900	116億4856万	+10.92%	22.4	4.75
01/23	884	894	878	892	+0.45%	27,600	113億6818万	+9.18%	21.86	4.63
01/22	900	900	877	888	-1%	40,000	113億1720万	+9.63%	21.76	4.61
01/21	885	897	882	897	+0.79%	29,900	114億3190万	+11.85%	21.98	4.66
01/20	891	898	869	890	+1.37%	54,300	113億4269万	+12.37%	21.81	4.62
01/19	875	878	857	878	+2.09%	48,600	111億8975万	+11.99%	21.52	4.56
01/16	845	867	838	860	+1.78%	75,500	109億6035万	+10.97%	21.08	4.47
01/15	815	848	810	845	+3.55%	81,500	107億6918万	+10.03%	20.71	4.39
01/14	831	834	811	816	-2.74%	70,900	103億9959万	+7.09%	20	4.24
01/13	848	848	828	839	+0.96%	60,100	106億9271万	+10.98%	20.56	4.36
01/09	825	834	819	831	+2.21%	46,200	105億9076万	+10.8%	20.37	4.32
01/08	835	838	813	813	-3.1%	79,100	103億6135万	+9.27%	19.93	4.22
01/07	840	850	829	839	-0.12%	76,200	106億9271万	+13.53%	20.56	4.36
01/06	834	850	827	840	+1.33%	99,700	107億546万	+14.6%	20.59	4.36
01/05	849	853	817	829	+0.48%	154,200	105億6527万	+14.03%	20.32	4.31
2025
12/30	825	830	806	825	0%	100,500	105億1429万	+14.42%	20.22	4.28
12/29	773	835	773	825	+6.73%	132,800	105億1429万	+15.38%	20.22	4.28
12/26	777	784	768	773	-0.9%	59,400	98億5157万	+8.87%	18.95	4.01
12/25	783	790	772	780	-0.13%	88,100	99億4078万	+10.48%	19.12	4.05
12/24	760	781	753	781	+2.63%	116,300	99億5353万	+11.25%	19.14	4.06
12/23	762	768	755	761	+0.26%	65,600	96億9864万	+9.03%	18.65	3.95
12/22	743	760	743	759	+2.71%	80,100	96億7315万	+9.21%	18.6	3.94
12/19	741	742	730	739	-0.27%	68,500	94億1825万	+6.79%	18.11	3.84
12/18	767	770	728	741	-1.85%	74,400	94億4374万	+7.39%	18.16	3.85
12/17	729	795	728	755	+3.71%	368,700	96億2217万	+9.74%	18.5	3.92
12/16	720	749	717	728	+1.82%	187,900	92億7806万	+6.28%	17.84	3.78
12/15	679	716	674	715	+5.3%	162,900	91億1238万	+4.53%	17.52	3.71
12/12	670	684	667	679	+1.95%	28,900	86億5358万	-0.59%	16.64	3.53
12/11	675	677	666	666	-0.89%	34,500	84億8790万	-2.49%	16.32	3.46
12/10	672	675	669	672	+0.15%	28,500	85億6437万	-1.61%	16.47	3.49
12/09	684	684	670	671	-1.9%	36,500	85億5162万	-1.76%	16.45	3.48
12/08	683	687	673	684	+0.29%	44,400	87億1730万	0%	16.76	3.55
12/05	674	682	672	682	0%	16,300	86億9181万	-0.29%	16.72	3.54
12/04	670	682	666	682	+1.34%	51,600	86億9181万	-0.29%	16.72	3.54
12/03	680	684	673	673	-1.17%	27,300	85億7711万	-1.75%	16.49	3.5
12/02	686	689	680	681	-1.59%	22,900	86億7907万	-0.73%	16.69	3.54
12/01	696	696	685	692	+0.44%	9,700	88億1926万	+0.73%	16.96	3.59
11/28	687	690	683	689	+0.44%	31,300	87億8102万	+0.29%	16.89	3.58
11/27	689	706	685	686	-0.29%	78,500	87億4279万	-0.29%	16.81	3.56
11/26	683	690	683	688	+0.58%	21,700	87億6828万	0%	16.86	3.57
11/25	687	693	682	684	+0.29%	30,300	87億1730万	-0.73%	16.76	3.55
11/21	685	685	680	682	-0.44%	20,700	86億9181万	-1.3%	16.72	3.54
11/20	690	690	680	685	+0.59%	37,100	87億3005万	-0.87%	16.79	3.56
11/19	680	681	677	681	+0.15%	17,800	86億7907万	-1.16%	16.69	3.54
11/18	680	685	677	680	-0.73%	24,000	86億6632万	-0.87%	16.67	3.53
11/17	690	690	682	685	-0.72%	15,500	87億3005万	+0.15%	16.79	3.56
11/14	684	690	682	690	+0.58%	18,000	87億9377万	+1.17%	16.91	3.58
11/13	691	691	684	686	0%	11,600	87億4279万	+0.73%	16.81	3.56
11/12	685	692	685	686	+0.44%	17,100	87億4279万	-	16.81	3.56
11/11	693	696	680	683	-1.87%	18,000	87億456万	-	16.74	3.55
11/10	683	698	683	696	+1.61%	46,900	88億7024万	-	17.06	3.61
11/07	679	685	673	685	+0.44%	24,000	87億3005万	-	16.79	3.56
11/06	673	689	666	682	+0.59%	68,800	86億9181万	-	16.72	3.54
11/05	673	678	665	678	+0.3%	63,800	86億4083万	-	16.62	3.52
11/04	677	678	668	676	-0.44%	33,700	86億1534万	-	16.57	3.51
10/31	687	690	672	679	-0.88%	41,100	86億5358万	-	16.64	3.53
10/30	692	695	683	685	-0.87%	35,200	87億3005万	-	16.79	3.56
10/29	707	707	681	691	-1.29%	56,900	88億651万	-	16.94	3.59
10/28	700	703	692	700	+0.14%	41,700	89億2122万	-	17.16	3.64
10/27	710	710	699	699	-1.13%	49,400	89億847万	-	17.13	3.63
10/24	700	712	690	707	+1.29%	72,700	90億1043万	-	17.33	3.67
10/23	703	703	698	698	-0.71%	35,500	88億9573万	-	17.11	3.62
10/22	701	705	695	703	+0.43%	45,900	89億5945万	-	17.23	3.65
10/21	712	717	694	700	-2.23%	125,900	89億2122万	-	17.16	3.64
10/20	731	733	701	716	-0.97%	250,300	91億2513万	-	17.55	3.72
10/17	681	729	675	723	+7.27%	425,300	92億1434万	-	17.72	3.75
10/16	697	698	663	674	+6.31%	563,300	85億8986万	-	16.52	3.5
10/15	618	634	618	634	+2.76%	90,000	80億8007万	-	15.54	3.29
10/14	612	627	610	617	-0.8%	157,600	78億6341万	-	15.12	3.2
10/10	637	646	622	622	-2.81%	257,400	79億2714万	-	15.24	3.23
10/09	665	666	638	640	-3.47%	381,600	81億5654万	-	15.69	3.32
10/08	675	680	655	663	0%	1,831,300	84億4966万	-	16.25	3.44

428A サイプレスHD

時価総額

2025/10/08～2026/03/06

株価＆時価総額の推移

開示資料

決算

株式

チャート