時価総額
- 2018年11月30日
- 62億541万
- 2019年11月29日
- 74億2630万
- 2020年11月30日
- 38億5262万
- 2021年11月30日
- 28億6766万
- 2022年11月30日
- 28億5112万
- 2023年11月30日
- 26億6882万
- 2024年11月29日
- 23億9440万
- 2025年11月28日
- 23億2655万
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 | 777 | 792 | 777 | 780 | +0.39% | 1,200 | 23億5989万 | -0.13% | 17.74 | 1.41 |
| 03/05 | 784 | 784 | 776 | 777 | -0.13% | 300 | 23億5081万 | -0.38% | 17.67 | 1.41 |
| 03/04 | 772 | 780 | 759 | 778 | +0.26% | 2,900 | 23億5383万 | -0.26% | 17.7 | 1.41 |
| 03/03 | 775 | 780 | 775 | 776 | -1.15% | 1,400 | 23億4778万 | -0.64% | 17.65 | 1.41 |
| 03/02 | 788 | 788 | 784 | 785 | -0.51% | 2,100 | 23億7501万 | +0.51% | 17.86 | 1.42 |
| 02/27 | 777 | 790 | 777 | 789 | +1.28% | 3,600 | 23億8711万 | +0.9% | 17.95 | 1.43 |
| 02/26 | 776 | 779 | 774 | 779 | +0.26% | 1,500 | 23億5686万 | -0.26% | 17.72 | 1.41 |
| 02/25 | 771 | 777 | 770 | 777 | +1.3% | 1,200 | 23億5081万 | -0.64% | 17.67 | 1.41 |
| 02/24 | 768 | 769 | 766 | 767 | -1.54% | 3,000 | 23億2055万 | -1.92% | 17.45 | 1.39 |
| 02/20 | 775 | 780 | 775 | 779 | 0% | 800 | 23億5686万 | -0.38% | 17.72 | 1.41 |
| 02/19 | 775 | 779 | 770 | 779 | -0.13% | 1,400 | 23億5686万 | -0.38% | 17.72 | 1.41 |
| 02/18 | 762 | 780 | 762 | 780 | +2.63% | 2,800 | 23億5989万 | -0.26% | 17.74 | 1.41 |
| 02/17 | 771 | 771 | 756 | 760 | -1.68% | 11,900 | 22億9938万 | -2.81% | 17.29 | 1.38 |
| 02/16 | 787 | 787 | 773 | 773 | -0.77% | 2,000 | 23億3871万 | -1.4% | 17.58 | 1.4 |
| 02/13 | 785 | 785 | 779 | 779 | -0.76% | 600 | 23億5686万 | -0.76% | 17.72 | 1.41 |
| 02/12 | 798 | 798 | 781 | 785 | -1.75% | 3,500 | 23億7501万 | -0.13% | 17.86 | 1.42 |
| 02/10 | 788 | 799 | 788 | 799 | +1.27% | 5,900 | 24億1737万 | +1.65% | 18.18 | 1.45 |
| 02/09 | 780 | 791 | 779 | 789 | +1.28% | 3,800 | 23億8711万 | +0.51% | 17.95 | 1.43 |
| 02/06 | 779 | 779 | 775 | 779 | -0.89% | 1,300 | 23億5686万 | -0.64% | 17.72 | 1.41 |
| 02/05 | 790 | 790 | 774 | 786 | -0.13% | 2,100 | 23億7804万 | +0.26% | 17.88 | 1.42 |
| 02/04 | 785 | 787 | 785 | 787 | 0% | 1,900 | 23億8106万 | +0.51% | 17.9 | 1.43 |
| 02/03 | 796 | 796 | 787 | 787 | -1.25% | 2,100 | 23億8106万 | +0.64% | 17.9 | 1.43 |
| 02/02 | 785 | 800 | 785 | 797 | +2.05% | 7,300 | 24億1132万 | +1.92% | 18.13 | 1.44 |
| 01/30 | 773 | 785 | 766 | 781 | +1.83% | 3,100 | 23億6291万 | 0% | 17.77 | 1.41 |
| 01/29 | 771 | 773 | 766 | 767 | -0.52% | 3,400 | 23億2055万 | -1.54% | 17.45 | 1.39 |
| 01/28 | 782 | 782 | 769 | 771 | -1.41% | 2,000 | 23億3266万 | -0.9% | 17.54 | 1.4 |
| 01/27 | 780 | 789 | 778 | 782 | +0.26% | 3,000 | 23億6594万 | +0.64% | 17.79 | 1.42 |
| 01/26 | 787 | 792 | 780 | 780 | -2.01% | 6,200 | 23億5989万 | +0.65% | 17.74 | 1.41 |
| 01/23 | 790 | 800 | 790 | 796 | +0.76% | 3,500 | 24億829万 | +2.98% | 18.11 | 1.44 |
| 01/22 | 786 | 790 | 784 | 790 | +0.51% | 1,000 | 23億9014万 | +2.46% | 17.97 | 1.43 |
| 01/21 | 796 | 796 | 781 | 786 | -0.63% | 5,100 | 23億7804万 | +2.21% | 17.88 | 1.42 |
| 01/20 | 771 | 795 | 769 | 791 | +2.59% | 7,200 | 23億9317万 | +2.99% | 17.99 | 1.43 |
| 01/19 | 769 | 771 | 767 | 771 | -0.26% | 3,900 | 23億3266万 | +0.52% | 17.54 | 1.4 |
| 01/16 | 777 | 777 | 758 | 773 | -0.77% | 14,500 | 23億3871万 | +0.91% | 17.58 | 1.4 |
| 01/15 | 785 | 785 | 779 | 779 | -0.76% | 8,000 | 23億5686万 | +1.7% | 17.72 | 1.41 |
| 01/14 | 785 | 786 | 781 | 785 | 0% | 2,800 | 23億7501万 | +2.61% | 17.86 | 1.42 |
| 01/13 | 802 | 802 | 774 | 785 | -2.97% | 11,600 | 23億7501万 | +2.75% | 17.86 | 1.42 |
| 01/09 | 801 | 810 | 801 | 809 | +1.76% | 11,900 | 24億4762万 | +5.89% | 18.4 | 1.47 |
| 01/08 | 795 | 800 | 786 | 795 | 0% | 3,400 | 24億527万 | +4.33% | 18.08 | 1.44 |
| 01/07 | 786 | 807 | 774 | 795 | +1.27% | 12,500 | 24億527万 | +4.47% | 18.08 | 1.44 |
| 01/06 | 776 | 787 | 775 | 785 | +1.03% | 6,500 | 23億7501万 | +3.29% | 17.86 | 1.42 |
| 01/05 | 773 | 777 | 771 | 777 | +0.39% | 2,200 | 23億5081万 | +2.37% | 17.67 | 1.41 |
| 2025 | ||||||||||
| 12/30 | 764 | 774 | 764 | 774 | +0.91% | 2,200 | 23億4173万 | +1.84% | 17.61 | 1.4 |
| 12/29 | 755 | 770 | 755 | 767 | -0.13% | 2,600 | 23億2055万 | +0.92% | 17.45 | 1.39 |
| 12/26 | 768 | 776 | 767 | 768 | -0.13% | 7,500 | 23億2358万 | +1.05% | 17.47 | 1.39 |
| 12/25 | 744 | 769 | 742 | 769 | -0.39% | 10,100 | 23億2660万 | +1.05% | 17.49 | 1.39 |
| 12/24 | 765 | 772 | 760 | 772 | +0.13% | 2,800 | 23億3568万 | +1.31% | 17.56 | 1.4 |
| 12/23 | 742 | 772 | 740 | 771 | +4.05% | 6,000 | 23億3266万 | +1.05% | 17.54 | 1.4 |
| 12/22 | 738 | 742 | 737 | 741 | +0.41% | 8,600 | 22億4189万 | -3.01% | 16.86 | 1.34 |
| 12/19 | 740 | 740 | 735 | 738 | +0.54% | 22,400 | 22億3281万 | -3.66% | 16.79 | 1.34 |
| 12/18 | 733 | 735 | 733 | 734 | -0.14% | 2,600 | 22億2071万 | -4.43% | 16.7 | 1.33 |
| 12/17 | 744 | 744 | 735 | 735 | -1.08% | 22,700 | 22億2374万 | -4.67% | 16.72 | 1.33 |
| 12/16 | 753 | 753 | 733 | 743 | +0.68% | 12,300 | 22億4794万 | -4.01% | 16.9 | 1.35 |
| 12/15 | 743 | 743 | 733 | 738 | -1.73% | 6,800 | 22億3281万 | -4.9% | 16.79 | 1.34 |
| 12/12 | 759 | 760 | 750 | 751 | -1.05% | 4,800 | 22億7215万 | -3.59% | 17.08 | 1.36 |
| 12/11 | 772 | 779 | 756 | 759 | +0.26% | 16,900 | 22億9635万 | -2.82% | 17.27 | 1.38 |
| 12/10 | 758 | 758 | 757 | 757 | -0.13% | 1,200 | 22億9030万 | -3.32% | 17.22 | 1.37 |
| 12/09 | 759 | 761 | 757 | 758 | 0% | 1,000 | 22億9332万 | -3.44% | 17.24 | 1.37 |
| 12/08 | 760 | 769 | 756 | 758 | -0.39% | 3,900 | 22億9332万 | -3.81% | 17.24 | 1.37 |
| 12/05 | 763 | 763 | 761 | 761 | -0.52% | 1,400 | 23億240万 | -3.67% | 17.31 | 1.38 |
| 12/04 | 765 | 765 | 765 | 765 | -0.39% | 400 | 23億1450万 | -3.41% | 17.4 | 1.39 |
| 12/03 | 768 | 769 | 764 | 768 | 0% | 2,700 | 23億2358万 | -3.15% | 17.47 | 1.39 |
| 12/02 | 774 | 775 | 764 | 768 | -0.78% | 2,800 | 23億2358万 | -3.4% | 17.47 | 1.39 |
| 12/01 | 775 | 778 | 773 | 774 | +0.65% | 3,200 | 23億4173万 | -2.89% | 17.61 | 1.4 |
| 11/28 | 771 | 777 | 769 | 769 | +0.26% | 3,000 | 23億2660万 | -3.63% | 18.25 | 1.39 |
| 11/27 | 771 | 775 | 767 | 767 | -2.29% | 6,000 | 23億2055万 | -4.13% | 18.2 | 1.39 |
| 11/26 | 780 | 785 | 778 | 785 | +1.16% | 3,100 | 23億7501万 | -2% | 18.63 | 1.42 |
| 11/25 | 786 | 786 | 768 | 776 | -1.27% | 14,400 | 23億4778万 | -3.24% | 18.42 | 1.41 |
| 11/21 | 789 | 789 | 780 | 786 | -0.38% | 3,900 | 23億7804万 | -2.12% | 18.66 | 1.42 |
| 11/20 | 791 | 792 | 789 | 789 | -0.5% | 1,000 | 23億8711万 | -1.87% | 18.73 | 1.43 |
| 11/19 | 790 | 793 | 789 | 793 | +0.13% | 1,300 | 23億9922万 | -1.49% | 18.82 | 1.44 |
| 11/18 | 790 | 794 | 787 | 792 | +0.38% | 2,100 | 23億9619万 | -1.61% | 18.8 | 1.43 |
| 11/17 | 805 | 805 | 780 | 789 | -1.38% | 18,700 | 23億8711万 | -2.11% | 18.73 | 1.43 |
| 11/14 | 797 | 800 | 795 | 800 | +0.63% | 1,000 | 24億2040万 | -0.87% | 18.99 | 1.45 |
| 11/13 | 796 | 799 | 794 | 795 | -0.63% | 3,000 | 24億527万 | -1.61% | 18.87 | 1.44 |
| 11/12 | 807 | 807 | 789 | 800 | -0.87% | 6,200 | 24億2040万 | -1.11% | 18.99 | 1.45 |
| 11/11 | 801 | 807 | 794 | 807 | +1% | 5,000 | 24億4157万 | -0.37% | 19.15 | 1.46 |
| 11/10 | 808 | 808 | 795 | 799 | -1.11% | 8,700 | 24億1737万 | -1.48% | 18.96 | 1.45 |
| 11/07 | 808 | 808 | 808 | 808 | +0.37% | 100 | 24億4460万 | -0.49% | 19.18 | 1.46 |
| 11/06 | 811 | 818 | 805 | 805 | -0.74% | 7,500 | 24億3552万 | -0.86% | 19.11 | 1.46 |
| 11/05 | 816 | 818 | 811 | 811 | -0.12% | 1,400 | 24億5368万 | -0.12% | 19.25 | 1.47 |
| 11/04 | 818 | 818 | 812 | 812 | 0% | 3,300 | 24億5670万 | -0.12% | 19.27 | 1.47 |
| 10/31 | 811 | 812 | 811 | 812 | +0.25% | 900 | 24億5670万 | -0.25% | 19.27 | 1.47 |
| 10/30 | 810 | 819 | 810 | 810 | 0% | 1,400 | 24億5065万 | -0.49% | 19.23 | 1.47 |
| 10/29 | 810 | 810 | 807 | 810 | +0.25% | 800 | 24億5065万 | -0.61% | 19.23 | 1.47 |
| 10/28 | 808 | 808 | 806 | 808 | 0% | 1,600 | 24億4460万 | -0.86% | 19.18 | 1.46 |
| 10/27 | 810 | 810 | 806 | 808 | 0% | 2,800 | 24億4460万 | -0.98% | 19.18 | 1.46 |
| 10/24 | 808 | 811 | 808 | 808 | -0.25% | 2,900 | 24億4460万 | -0.98% | 19.18 | 1.46 |
| 10/23 | 810 | 813 | 807 | 810 | +0.12% | 2,400 | 24億5065万 | -0.86% | 19.23 | 1.47 |
| 10/22 | 808 | 810 | 807 | 809 | +0.25% | 3,400 | 24億4762万 | -1.1% | 19.2 | 1.47 |
| 10/21 | 808 | 808 | 806 | 807 | +0.12% | 600 | 24億3399万 | -1.34% | 19.09 | 1.46 |
| 10/20 | 805 | 813 | 805 | 806 | +0.37% | 2,400 | 24億3097万 | -1.59% | 19.07 | 1.46 |
| 10/17 | 803 | 812 | 803 | 803 | 0% | 1,100 | 24億2192万 | -1.95% | 19 | 1.45 |
| 10/16 | 802 | 812 | 802 | 803 | -0.99% | 900 | 24億2192万 | -2.07% | 19 | 1.45 |
| 10/15 | 798 | 811 | 798 | 811 | +1.38% | 800 | 24億4605万 | -1.22% | 19.19 | 1.46 |
| 10/14 | 816 | 817 | 790 | 800 | -2.44% | 8,800 | 24億1288万 | -2.68% | 18.93 | 1.44 |
| 10/10 | 817 | 823 | 816 | 820 | +0.49% | 1,600 | 24億7320万 | -0.36% | 19.4 | 1.48 |
| 10/09 | 818 | 827 | 816 | 816 | -0.49% | 2,900 | 24億6113万 | -0.85% | 19.31 | 1.47 |
| 10/08 | 820 | 827 | 819 | 820 | +0.12% | 1,200 | 24億7320万 | -0.36% | 19.4 | 1.48 |
| 10/07 | 827 | 830 | 819 | 819 | -1.68% | 11,000 | 24億7018万 | -0.49% | 19.38 | 1.48 |
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 | |
| 2018年 11月期 | 3,730 7,460 10/2 | 2,000 4,000 8/21 | 3,292,600 1,646,300 8/1 | 97億5171万 | 50億 | 62億541万 11/30 |
| 2019年 11月期 | 2,880 7/23 | 1,397 2,793 1/4 | 359,300 7/8 | 76億3027万 | 36億8759万 | 74億2630万 11/29 |
| 2020年 11月期 | 2,857 12/2 | 858 3/23 | 184,500 5/14 | 79億8960万 | 23億9991万 | 38億5262万 11/30 |
| 2021年 11月期 | 1,749 12/14 | 948 8/31 | 375,400 9/14 | 49億9531万 | 27億7583万 | 28億6766万 11/30 |
| 2022年 11月期 | 1,249 4/1 | 820 12/21 | 191,200 1/12 | 36億8255万 | 24億1678万 | 28億5112万 11/30 |
| 2023年 11月期 | 1,325 7/7 | 818 8/21 | 986,500 9/6 | 39億4691万 | 24億4156万 | 26億6882万 11/30 |
| 2024年 11月期 | 943 3/7 | 631 8/6 | 72,500 2/28 | 28億4380万 | 19億290万 | 23億9440万 11/29 |
| 2025年 11月期 | 920 7/4 1/14 | 710 4/8 | 55,200 4/7 | 27億7444万 | 21億4114万 | 23億2655万 11/28 |
| 最新 | 780 2026/3/6 | 1,200 | 23億5989万 | |||
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。
