時価総額
- 2025年12月30日
- 211億7878万
2025/10/17～2026/03/06
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 | 1,708 | 1,800 | 1,700 | 1,791 | +4.13% | 97,900 | 155億5841万 | -3.61% | 13.93 | 3.44 |
| 03/05 | 1,738 | 1,788 | 1,715 | 1,720 | +0.64% | 222,300 | 149億4164万 | -8.12% | 13.38 | 3.3 |
| 03/04 | 1,688 | 1,731 | 1,651 | 1,709 | -1.1% | 134,500 | 148億4608万 | -9.62% | 13.3 | 3.28 |
| 03/03 | 1,800 | 1,810 | 1,691 | 1,728 | -4% | 262,800 | 150億1113万 | -9.62% | 13.44 | 3.32 |
| 03/02 | 1,788 | 1,869 | 1,788 | 1,800 | -1.85% | 169,300 | 156億3660万 | -7.12% | 14 | 3.46 |
| 02/27 | 1,842 | 1,867 | 1,738 | 1,834 | -0.33% | 492,000 | 159億3195万 | -6.38% | 14.27 | 3.52 |
| 02/26 | 1,798 | 1,861 | 1,768 | 1,840 | +2.85% | 114,600 | 159億8408万 | -6.93% | 14.31 | 3.53 |
| 02/25 | 1,797 | 1,839 | 1,789 | 1,789 | 0% | 99,800 | 155億4104万 | -10.37% | 13.92 | 3.44 |
| 02/24 | 1,830 | 1,847 | 1,740 | 1,789 | -3.24% | 181,700 | 155億4104万 | -11.39% | 13.92 | 3.44 |
| 02/20 | 1,848 | 1,887 | 1,830 | 1,849 | +0.33% | 146,700 | 160億6226万 | -9.45% | 14.38 | 3.55 |
| 02/19 | 2,006 | 2,008 | 1,820 | 1,843 | -5.1% | 317,200 | 160億1014万 | -10.66% | 14.34 | 3.54 |
| 02/18 | 1,837 | 1,957 | 1,828 | 1,942 | +6.41% | 118,300 | 168億7015万 | -6.81% | 15.11 | 3.73 |
| 02/17 | 1,789 | 1,881 | 1,774 | 1,825 | +0.44% | 136,200 | 158億5377万 | -13.18% | 14.2 | 3.5 |
| 02/16 | 1,810 | 1,888 | 1,750 | 1,817 | +2.66% | 354,200 | 157億8427万 | -14.65% | 14.14 | 3.49 |
| 02/13 | 1,830 | 1,839 | 1,749 | 1,770 | -5.35% | 156,100 | 153億7599万 | -18.06% | 13.77 | 3.4 |
| 02/12 | 1,900 | 1,924 | 1,859 | 1,870 | -3.26% | 59,400 | 162億4469万 | -14.61% | 14.55 | 3.59 |
| 02/10 | 1,853 | 1,944 | 1,853 | 1,933 | +3.54% | 55,400 | 167億9197万 | -12.77% | 15.04 | 3.71 |
| 02/09 | 1,870 | 1,885 | 1,833 | 1,867 | +2.02% | 123,200 | 162億1862万 | -16.61% | 14.52 | 3.58 |
| 02/06 | 1,881 | 1,881 | 1,798 | 1,830 | -4.04% | 103,600 | 158億9721万 | -19.31% | 14.24 | 3.51 |
| 02/05 | 1,853 | 1,959 | 1,853 | 1,907 | +2.75% | 98,100 | 165億6610万 | -17.12% | 14.84 | 3.66 |
| 02/04 | 1,975 | 1,978 | 1,840 | 1,856 | -7.48% | 208,200 | 161億2307万 | -20.48% | 14.44 | 3.56 |
| 02/03 | 2,085 | 2,085 | 2,006 | 2,006 | -2.29% | 115,600 | 174億2612万 | -15.36% | 15.61 | 3.85 |
| 02/02 | 2,043 | 2,071 | 2,023 | 2,053 | +1.08% | 70,800 | 178億3441万 | -14.21% | 15.97 | 3.94 |
| 01/30 | 2,052 | 2,059 | 2,006 | 2,031 | -1.5% | 55,400 | 176億4329万 | -15.87% | 15.8 | 3.9 |
| 01/29 | 2,103 | 2,123 | 2,018 | 2,062 | -3.24% | 114,000 | 179億1259万 | -15.28% | 16.04 | 3.96 |
| 01/28 | 2,203 | 2,205 | 2,086 | 2,131 | -3.36% | 100,900 | 185億1199万 | -13.2% | 16.58 | 4.09 |
| 01/27 | 2,207 | 2,217 | 2,156 | 2,205 | -1.34% | 92,200 | 191億5483万 | -10.8% | 17.15 | 4.23 |
| 01/26 | 2,306 | 2,316 | 2,234 | 2,235 | -5.58% | 112,700 | 194億1544万 | -10.24% | 17.39 | 4.29 |
| 01/23 | 2,363 | 2,430 | 2,307 | 2,367 | +2.33% | 89,200 | 205億6212万 | -5.32% | 18.41 | 4.55 |
| 01/22 | 2,311 | 2,348 | 2,261 | 2,313 | +0.39% | 55,800 | 200億9303万 | -7.74% | 17.99 | 4.44 |
| 01/21 | 2,267 | 2,328 | 2,250 | 2,304 | -0.56% | 95,800 | 200億1484万 | -8.54% | 17.92 | 4.42 |
| 01/20 | 2,397 | 2,400 | 2,290 | 2,317 | -1.7% | 108,500 | 201億2777万 | -8.2% | 18.03 | 4.45 |
| 01/19 | 2,358 | 2,417 | 2,337 | 2,357 | -0.25% | 54,200 | 204億7525万 | -6.84% | 18.34 | 4.53 |
| 01/16 | 2,384 | 2,400 | 2,338 | 2,363 | -0.84% | 56,700 | 205億2738万 | -6.79% | 18.38 | 4.54 |
| 01/15 | 2,330 | 2,385 | 2,326 | 2,383 | +1.19% | 47,100 | 207億112万 | -6.18% | 18.54 | 4.58 |
| 01/14 | 2,336 | 2,405 | 2,305 | 2,355 | -1.3% | 132,700 | 204億5788万 | -7.72% | 18.32 | 4.52 |
| 01/13 | 2,500 | 2,500 | 2,380 | 2,386 | -4.56% | 191,600 | 207億2718万 | -7.3% | 18.56 | 4.58 |
| 01/09 | 2,562 | 2,595 | 2,445 | 2,500 | -3.81% | 146,700 | 217億1750万 | -3.74% | 19.45 | 4.8 |
| 01/08 | 2,503 | 2,599 | 2,497 | 2,599 | +3.34% | 74,600 | 225億7751万 | -0.61% | 20.22 | 4.99 |
| 01/07 | 2,521 | 2,610 | 2,486 | 2,515 | -0.4% | 75,800 | 218億4780万 | -4.66% | 19.57 | 4.83 |
| 01/06 | 2,520 | 2,617 | 2,510 | 2,525 | +0.44% | 85,700 | 219億3467万 | -5.5% | 19.64 | 4.85 |
| 01/05 | 2,562 | 2,562 | 2,436 | 2,514 | -2.48% | 75,800 | 218億3911万 | -6.85% | 19.56 | 4.83 |
| 2025 | ||||||||||
| 12/30 | 2,635 | 2,664 | 2,502 | 2,578 | -2.97% | 134,900 | 223億9508万 | -5.46% | 22.7 | 4.71 |
| 12/29 | 2,784 | 2,784 | 2,622 | 2,657 | -2.67% | 91,100 | 230億8135万 | -3.24% | 23.39 | 4.86 |
| 12/26 | 2,747 | 2,760 | 2,660 | 2,730 | -0.98% | 119,000 | 237億1551万 | -1.09% | 24.04 | 4.99 |
| 12/25 | 2,625 | 2,780 | 2,585 | 2,757 | +6.82% | 85,300 | 239億5005万 | -0.51% | 24.27 | 5.04 |
| 12/24 | 2,599 | 2,650 | 2,568 | 2,581 | -0.31% | 76,000 | 224億2114万 | -7.49% | 22.72 | 4.72 |
| 12/23 | 2,531 | 2,603 | 2,531 | 2,589 | +2.53% | 54,700 | 224億9064万 | -7.86% | 22.79 | 4.73 |
| 12/22 | 2,610 | 2,610 | 2,513 | 2,525 | -2.13% | 98,800 | 219億3467万 | -11.15% | 22.23 | 4.61 |
| 12/19 | 2,577 | 2,670 | 2,550 | 2,580 | +0.23% | 92,200 | 224億1246万 | -10.32% | 22.71 | 4.71 |
| 12/18 | 2,630 | 2,641 | 2,536 | 2,574 | -2.5% | 84,700 | 223億6033万 | -11.42% | 22.66 | 4.7 |
| 12/17 | 2,500 | 2,648 | 2,454 | 2,640 | +5.81% | 128,200 | 229億3368万 | -9.87% | 23.24 | 4.82 |
| 12/16 | 2,533 | 2,546 | 2,480 | 2,495 | -1.5% | 56,600 | 216億7406万 | -15.28% | 21.97 | 4.56 |
| 12/15 | 2,575 | 2,672 | 2,500 | 2,533 | -3.5% | 120,100 | 220億417万 | -14.6% | 22.3 | 4.63 |
| 12/12 | 2,440 | 2,630 | 2,440 | 2,625 | +8.52% | 165,800 | 228億337万 | -11.94% | 23.11 | 4.8 |
| 12/11 | 2,430 | 2,527 | 2,380 | 2,419 | -2.46% | 202,800 | 210億1385万 | -19.1% | 21.3 | 4.42 |
| 12/10 | 2,495 | 2,530 | 2,460 | 2,480 | +0.81% | 92,600 | 215億4376万 | -17.8% | 21.83 | 4.53 |
| 12/09 | 2,474 | 2,540 | 2,449 | 2,460 | -1.6% | 145,500 | 213億7002万 | -18.95% | 21.66 | 4.5 |
| 12/08 | 2,650 | 2,729 | 2,470 | 2,500 | -6.68% | 346,400 | 217億1750万 | -18.01% | 22.01 | 4.57 |
| 12/05 | 2,849 | 2,896 | 2,654 | 2,679 | -7.65% | 285,000 | 232億7247万 | -12.48% | 23.59 | 4.9 |
| 12/04 | 2,950 | 3,025 | 2,810 | 2,901 | -2.16% | 201,000 | 252億98万 | -5.44% | 25.54 | 5.3 |
| 12/03 | 2,910 | 3,005 | 2,910 | 2,965 | +0.75% | 82,100 | 257億5695万 | -3.23% | 26.1 | 5.42 |
| 12/02 | 3,190 | 3,215 | 2,915 | 2,943 | -7.6% | 504,200 | 255億6584万 | -3.95% | 25.91 | 5.38 |
| 12/01 | 3,370 | 3,390 | 3,120 | 3,185 | -5.49% | 182,600 | 276億6809万 | +3.58% | 28.04 | 5.82 |
| 11/28 | 3,255 | 3,465 | 3,190 | 3,370 | +5.64% | 243,500 | 292億7519万 | +9.45% | 29.67 | 6.16 |
| 11/27 | 3,260 | 3,365 | 3,170 | 3,190 | -0.78% | 138,200 | 277億1153万 | +4.38% | 28.08 | 5.83 |
| 11/26 | 3,110 | 3,260 | 3,035 | 3,215 | +5.24% | 171,600 | 279億2870万 | +5.65% | 28.31 | 5.87 |
| 11/25 | 2,990 | 3,075 | 2,901 | 3,055 | +1.83% | 147,400 | 265億3878万 | +0.99% | 26.9 | 5.58 |
| 11/21 | 2,902 | 3,060 | 2,900 | 3,000 | -0.17% | 148,900 | 260億6100万 | -0.56% | 26.41 | 5.48 |
| 11/20 | 3,305 | 3,325 | 2,971 | 3,005 | -7.4% | 323,100 | 261億443万 | - | 26.46 | 5.49 |
| 11/19 | 3,075 | 3,320 | 3,075 | 3,245 | +5.53% | 177,700 | 281億8931万 | - | 28.57 | 5.93 |
| 11/18 | 3,300 | 3,335 | 2,890 | 3,075 | -9.56% | 653,400 | 267億1252万 | - | 27.07 | 5.62 |
| 11/17 | 3,245 | 3,700 | 3,160 | 3,400 | +0.44% | 420,900 | 295億3580万 | - | 29.93 | 6.21 |
| 11/14 | 3,235 | 3,440 | 3,220 | 3,385 | +2.42% | 171,600 | 294億549万 | - | 29.8 | 6.19 |
| 11/13 | 3,110 | 3,370 | 3,060 | 3,305 | +4.59% | 156,900 | 287億1053万 | - | 29.1 | 6.04 |
| 11/12 | 3,095 | 3,220 | 3,055 | 3,160 | +3.95% | 126,500 | 274億5092万 | - | 27.82 | 5.77 |
| 11/11 | 3,055 | 3,100 | 2,957 | 3,040 | +0.66% | 123,300 | 264億848万 | - | 26.76 | 5.56 |
| 11/10 | 2,911 | 3,080 | 2,911 | 3,020 | +4.32% | 103,300 | 262億3474万 | - | 26.59 | 5.52 |
| 11/07 | 2,871 | 2,920 | 2,799 | 2,895 | +1.61% | 131,300 | 251億4886万 | - | 25.49 | 5.29 |
| 11/06 | 3,070 | 3,110 | 2,789 | 2,849 | -7.95% | 324,800 | 247億4926万 | - | 25.08 | 5.21 |
| 11/05 | 2,902 | 3,095 | 2,886 | 3,095 | +5.7% | 240,600 | 268億8626万 | - | 27.25 | 5.66 |
| 11/04 | 2,800 | 2,985 | 2,738 | 2,928 | +4.2% | 191,600 | 254億3553万 | - | 25.78 | 5.35 |
| 10/31 | 2,820 | 2,885 | 2,775 | 2,810 | -0.35% | 91,100 | 244億1047万 | - | 24.74 | 5.13 |
| 10/30 | 2,801 | 2,925 | 2,795 | 2,820 | -0.53% | 177,100 | 244億9734万 | - | 24.83 | 5.15 |
| 10/29 | 2,777 | 2,922 | 2,710 | 2,835 | +0.53% | 334,200 | 246億2764万 | - | 24.96 | 5.18 |
| 10/28 | 2,986 | 3,060 | 2,820 | 2,820 | -4.41% | 535,200 | 244億9734万 | - | 24.83 | 5.15 |
| 10/27 | 3,225 | 3,240 | 2,905 | 2,950 | -8.53% | 739,200 | 256億2665万 | - | 25.97 | 5.39 |
| 10/24 | 3,255 | 3,450 | 3,110 | 3,225 | -2.12% | 1,097,900 | 280億1557万 | - | 28.39 | 5.89 |
| 10/23 | 2,729 | 3,295 | 2,680 | 3,295 | +18.06% | 1,162,400 | 286億2366万 | - | 29.01 | 6.02 |
| 10/22 | 2,810 | 2,929 | 2,786 | 2,791 | -2.41% | 661,600 | 242億4541万 | - | 24.57 | 5.1 |
| 10/21 | 2,770 | 2,994 | 2,688 | 2,860 | +3.25% | 1,881,800 | 248億4482万 | - | 25.18 | 5.23 |
| 10/20 | 2,700 | 2,850 | 2,533 | 2,770 | -2.81% | 3,078,100 | 240億6299万 | - | 24.39 | 5.06 |
| 10/17 | 2,350 | 2,850 | 2,252 | 2,850 | 0% | 5,651,800 | 247億5795万 | - | 25.09 | 5.21 |
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 | |
| 2025年 12月期 | 3,700 11/17 | 2,252 10/17 | 5,651,800 10/17 | 321億4190万 | 195億6312万 | 211億7878万 12/30 |
| 最新 | 1,791 2026/3/6 | 97,900 | 155億5841万 | |||
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。
