時価総額
- 2019年9月30日
- 23億6292万
- 2020年9月30日
- 40億5487万
- 2021年9月30日
- 30億5172万
- 2022年9月30日
- 21億9676万
- 2023年9月29日
- 30億5308万
- 2024年9月30日
- 24億8023万
2024/12/03～2025/05/02
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/02 | 938 | 975 | 930 | 945 | +1.61% | 15,100 | 28億8981万 | +5.35% | 11.59 | 1.93 |
| 05/01 | 945 | 945 | 928 | 930 | -0.53% | 1,100 | 28億4394万 | +3.79% | 11.41 | 1.9 |
| 04/30 | 928 | 940 | 925 | 935 | +0.86% | 1,400 | 28億5923万 | +4.35% | 11.47 | 1.91 |
| 04/28 | 931 | 940 | 927 | 927 | +0.54% | 1,100 | 28億3476万 | +3.46% | 11.37 | 1.89 |
| 04/25 | 950 | 950 | 921 | 922 | -0.11% | 1,500 | 28億1947万 | +2.9% | 11.31 | 1.88 |
| 04/24 | 904 | 923 | 893 | 923 | +2.1% | 2,300 | 28億2253万 | +3.01% | 11.32 | 1.88 |
| 04/23 | 904 | 904 | 881 | 904 | +1.01% | 1,600 | 27億6443万 | +1.01% | 11.09 | 1.84 |
| 04/22 | 885 | 895 | 885 | 895 | -0.56% | 800 | 27億3691万 | 0% | 10.98 | 1.82 |
| 04/21 | 891 | 900 | 888 | 900 | +2.16% | 900 | 27億5220万 | +0.33% | 11.04 | 1.83 |
| 04/18 | 880 | 881 | 880 | 881 | 0% | 300 | 26億9409万 | -1.89% | 10.81 | 1.8 |
| 04/17 | 882 | 882 | 881 | 881 | +0.11% | 500 | 26億9409万 | -2% | 10.81 | 1.8 |
| 04/16 | 880 | 880 | 879 | 880 | 0% | 500 | 26億9104万 | -2.33% | 10.8 | 1.79 |
| 04/15 | 881 | 886 | 880 | 880 | -0.34% | 900 | 26億9104万 | -2.65% | 10.8 | 1.79 |
| 04/14 | 866 | 883 | 866 | 883 | +1.26% | 1,300 | 27億21万 | -2.54% | 10.83 | 1.8 |
| 04/11 | 836 | 872 | 833 | 872 | +3.56% | 1,000 | 26億6657万 | -3.96% | 10.7 | 1.78 |
| 04/10 | 895 | 895 | 842 | 842 | +1.94% | 5,300 | 25億7483万 | -7.57% | 10.33 | 1.72 |
| 04/09 | 834 | 850 | 826 | 826 | -4.29% | 1,500 | 25億2590万 | -9.83% | 10.13 | 1.68 |
| 04/08 | 835 | 865 | 835 | 863 | +2.74% | 2,600 | 26億3905万 | -6.2% | 10.59 | 1.76 |
| 04/07 | 827 | 840 | 790 | 840 | -4.22% | 12,900 | 25億6872万 | -8.99% | 10.31 | 1.71 |
| 04/04 | 900 | 900 | 862 | 877 | -2.77% | 4,300 | 26億8186万 | -5.7% | 10.76 | 1.79 |
| 04/03 | 920 | 920 | 901 | 902 | -2.06% | 2,100 | 27億5831万 | -3.53% | 11.07 | 1.84 |
| 04/02 | 922 | 937 | 920 | 921 | -0.43% | 800 | 28億1641万 | -1.92% | 11.3 | 1.88 |
| 04/01 | 926 | 926 | 921 | 925 | +0.65% | 800 | 28億2865万 | -1.8% | 11.35 | 1.89 |
| 03/31 | 944 | 964 | 912 | 919 | -2.85% | 3,500 | 28億1030万 | -2.75% | 11.27 | 1.87 |
| 03/28 | 937 | 946 | 937 | 946 | +0.96% | 1,100 | 28億9286万 | -0.11% | 11.61 | 1.93 |
| 03/27 | 926 | 938 | 926 | 937 | +1.19% | 500 | 28億6534万 | -1.26% | 11.5 | 1.91 |
| 03/26 | 926 | 927 | 926 | 926 | -0.54% | 500 | 28億3170万 | -2.53% | 11.36 | 1.89 |
| 03/25 | 941 | 944 | 930 | 931 | +0.22% | 1,700 | 28億4699万 | -2.21% | 11.42 | 1.9 |
| 03/24 | 928 | 929 | 921 | 929 | +1.53% | 3,300 | 28億4088万 | -2.62% | 11.4 | 1.89 |
| 03/21 | 916 | 917 | 907 | 915 | +1.22% | 2,600 | 27億9807万 | -4.19% | 11.23 | 1.86 |
| 03/19 | 908 | 914 | 904 | 904 | -0.44% | 4,000 | 27億6443万 | -5.44% | 11.09 | 1.84 |
| 03/18 | 925 | 925 | 883 | 908 | -1.84% | 13,400 | 27億7666万 | -5.22% | 11.14 | 1.85 |
| 03/17 | 932 | 940 | 925 | 925 | -0.75% | 2,500 | 28億2865万 | -3.55% | 11.35 | 1.89 |
| 03/14 | 917 | 934 | 917 | 932 | +0.98% | 1,400 | 28億5005万 | -2.92% | 11.43 | 1.9 |
| 03/13 | 945 | 945 | 921 | 923 | -0.75% | 2,200 | 28億2253万 | -3.85% | 11.32 | 1.88 |
| 03/12 | 933 | 945 | 925 | 930 | -0.32% | 2,200 | 28億4394万 | -3.23% | 11.41 | 1.9 |
| 03/11 | 937 | 938 | 915 | 933 | -2% | 4,000 | 28億5311万 | -2.91% | 11.45 | 1.9 |
| 03/10 | 931 | 952 | 931 | 952 | +2.26% | 3,600 | 29億1121万 | -0.94% | 11.68 | 1.94 |
| 03/07 | 950 | 950 | 931 | 931 | -2% | 900 | 28億4699万 | -3.12% | 11.42 | 1.9 |
| 03/06 | 958 | 958 | 950 | 950 | 0% | 1,200 | 29億510万 | -1.25% | 11.66 | 1.94 |
| 03/05 | 925 | 959 | 925 | 950 | +2.7% | 2,800 | 29億510万 | -1.25% | 11.66 | 1.94 |
| 03/04 | 945 | 945 | 924 | 925 | -3.14% | 4,800 | 28億2865万 | -3.85% | 11.35 | 1.89 |
| 03/03 | 995 | 995 | 955 | 955 | -4.02% | 3,700 | 29億2039万 | -0.93% | 11.72 | 1.95 |
| 02/28 | 998 | 1,011 | 991 | 995 | -1% | 2,200 | 30億4271万 | +3.32% | 12.21 | 2.03 |
| 02/27 | 1,023 | 1,023 | 1,005 | 1,005 | -0.79% | 2,200 | 30億7329万 | +4.58% | 12.33 | 2.05 |
| 02/26 | 1,001 | 1,019 | 995 | 1,013 | +1.81% | 3,600 | 30億9775万 | +5.74% | 12.43 | 2.06 |
| 02/25 | 993 | 1,011 | 993 | 995 | +0.91% | 11,000 | 30億4271万 | +4.08% | 12.21 | 2.03 |
| 02/21 | 983 | 986 | 980 | 986 | +0.31% | 2,300 | 30億1518万 | +3.46% | 12.1 | 2.01 |
| 02/20 | 989 | 992 | 981 | 983 | +0.31% | 3,100 | 30億601万 | +3.47% | 12.06 | 2 |
| 02/19 | 969 | 980 | 966 | 980 | +1.55% | 2,800 | 29億9684万 | +3.38% | 12.02 | 2 |
| 02/18 | 975 | 975 | 950 | 965 | -1.03% | 3,700 | 29億5097万 | +1.79% | 11.84 | 1.97 |
| 02/17 | 992 | 992 | 944 | 975 | -1.61% | 13,400 | 29億8155万 | +3.39% | 11.96 | 1.99 |
| 02/14 | 970 | 991 | 950 | 991 | +4.87% | 11,900 | 30億3047万 | +5.65% | 12.16 | 2.02 |
| 02/13 | 954 | 969 | 945 | 945 | -0.94% | 5,100 | 28億8981万 | +1.39% | 11.59 | 1.93 |
| 02/12 | 955 | 955 | 950 | 954 | +0.42% | 1,300 | 29億1733万 | +2.69% | 11.7 | 1.94 |
| 02/10 | 943 | 950 | 943 | 950 | +0.74% | 1,400 | 29億510万 | +2.7% | 11.66 | 1.94 |
| 02/07 | 944 | 944 | 940 | 943 | -0.21% | 1,000 | 28億8369万 | +2.28% | 11.57 | 1.92 |
| 02/06 | 936 | 949 | 936 | 945 | +0.96% | 1,100 | 28億8981万 | +2.94% | 11.59 | 1.93 |
| 02/05 | 939 | 951 | 936 | 936 | +0.21% | 800 | 28億6228万 | +2.41% | 11.48 | 1.91 |
| 02/04 | 935 | 957 | 934 | 934 | -0.11% | 1,400 | 28億5617万 | +2.52% | 11.46 | 1.9 |
| 02/03 | 935 | 940 | 935 | 935 | 0% | 3,000 | 28億5923万 | +3.09% | 11.47 | 1.91 |
| 01/31 | 957 | 957 | 934 | 935 | -2.09% | 1,800 | 28億5923万 | +3.54% | 11.47 | 1.91 |
| 01/30 | 952 | 955 | 950 | 955 | +0.21% | 2,100 | 29億2039万 | +6.23% | 11.72 | 1.95 |
| 01/29 | 953 | 953 | 948 | 953 | 0% | 1,900 | 29億1427万 | +6.72% | 11.69 | 1.94 |
| 01/28 | 961 | 961 | 953 | 953 | +0.21% | 800 | 29億1427万 | +7.32% | 11.69 | 1.94 |
| 01/27 | 960 | 960 | 951 | 951 | -0.73% | 2,200 | 29億815万 | +7.7% | 11.67 | 1.94 |
| 01/24 | 958 | 960 | 948 | 958 | +0.95% | 2,400 | 29億2956万 | +9.11% | 11.75 | 1.95 |
| 01/23 | 940 | 954 | 934 | 949 | +1.17% | 2,100 | 29億204万 | +8.71% | 11.64 | 1.93 |
| 01/22 | 935 | 944 | 923 | 938 | +0.43% | 1,900 | 28億6840万 | +8.19% | 11.51 | 1.91 |
| 01/21 | 964 | 964 | 932 | 934 | -2.71% | 4,100 | 28億5617万 | +8.23% | 11.46 | 1.9 |
| 01/20 | 967 | 967 | 949 | 960 | +4.12% | 5,700 | 29億3568万 | +11.89% | 11.78 | 1.96 |
| 01/17 | 925 | 930 | 904 | 922 | +1.32% | 4,600 | 28億1947万 | +8.09% | 11.31 | 1.88 |
| 01/16 | 920 | 925 | 901 | 910 | -1.09% | 8,600 | 27億8278万 | +7.31% | 11.16 | 1.85 |
| 01/15 | 886 | 935 | 885 | 920 | -7.16% | 38,900 | 28億1336万 | +9% | 11.29 | 1.87 |
| 01/14 | 886 | 991 | 861 | 991 | +17.84% | 39,000 | 30億3047万 | +17.98% | 12.16 | 2.02 |
| 01/10 | 846 | 847 | 839 | 841 | -0.47% | 3,900 | 25億7177万 | +0.96% | 10.32 | 1.71 |
| 01/09 | 846 | 848 | 845 | 845 | -0.59% | 1,700 | 25億8401万 | +1.44% | 10.37 | 1.72 |
| 01/08 | 865 | 865 | 850 | 850 | -1.73% | 5,400 | 25億9930万 | +2.29% | 10.43 | 1.73 |
| 01/07 | 869 | 869 | 863 | 865 | +0.58% | 1,900 | 26億4517万 | +4.22% | 10.61 | 1.76 |
| 01/06 | 860 | 875 | 860 | 860 | +0.23% | 5,500 | 26億2988万 | +3.74% | 10.55 | 1.75 |
| 2024 | ||||||||||
| 12/30 | 852 | 869 | 852 | 858 | +0.94% | 4,100 | 26億2376万 | +3.75% | 10.53 | 1.75 |
| 12/27 | 863 | 863 | 846 | 850 | -0.35% | 2,700 | 25億9930万 | +2.91% | 10.43 | 1.73 |
| 12/26 | 868 | 868 | 850 | 853 | +0.59% | 4,300 | 26億847万 | +3.39% | 10.47 | 1.74 |
| 12/25 | 853 | 854 | 835 | 848 | +0.36% | 5,300 | 25億9318万 | +2.91% | 10.4 | 1.73 |
| 12/24 | 837 | 845 | 832 | 845 | +1.68% | 3,000 | 25億8401万 | +2.67% | 10.37 | 1.72 |
| 12/23 | 830 | 834 | 829 | 831 | +0.12% | 5,200 | 25億4119万 | +1.09% | 10.2 | 1.69 |
| 12/20 | 825 | 830 | 824 | 830 | +0.97% | 2,600 | 25億3814万 | +0.97% | 10.18 | 1.69 |
| 12/19 | 823 | 827 | 821 | 822 | -0.6% | 1,200 | 25億1367万 | 0% | 10.08 | 1.68 |
| 12/18 | 822 | 827 | 822 | 827 | +0.61% | 1,400 | 25億2896万 | +0.61% | 10.15 | 1.69 |
| 12/17 | 827 | 828 | 821 | 822 | -0.6% | 2,700 | 25億1367万 | 0% | 10.08 | 1.68 |
| 12/16 | 821 | 828 | 816 | 827 | +0.73% | 2,900 | 25億2896万 | +0.61% | 10.15 | 1.69 |
| 12/13 | 818 | 821 | 815 | 821 | +0.74% | 1,600 | 25億1061万 | -0.12% | 10.07 | 1.67 |
| 12/12 | 820 | 820 | 815 | 815 | -0.37% | 1,800 | 24億9227万 | -0.97% | 10 | 1.66 |
| 12/11 | 821 | 822 | 818 | 818 | -0.12% | 1,500 | 25億144万 | -0.73% | 10.04 | 1.67 |
| 12/10 | 823 | 823 | 819 | 819 | -0.49% | 500 | 25億450万 | -0.73% | 10.05 | 1.67 |
| 12/09 | 832 | 832 | 818 | 823 | +0.73% | 2,400 | 25億1673万 | -0.24% | 10.1 | 1.68 |
| 12/06 | 814 | 817 | 812 | 817 | +0.49% | 1,100 | 24億9838万 | -0.97% | 10.02 | 1.66 |
| 12/05 | 817 | 818 | 813 | 813 | +0.25% | 1,300 | 24億8615万 | -1.57% | 9.97 | 1.66 |
| 12/04 | 822 | 822 | 810 | 811 | -1.34% | 3,900 | 24億8003万 | -1.93% | 9.95 | 1.65 |
| 12/03 | 820 | 822 | 814 | 822 | +0.12% | 7,900 | 25億1367万 | -0.72% | 10.08 | 1.68 |
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 | |
| 2019年 9月期 | 2,125 4,250 10/23 | 567 1,134 12/25 | 2,620,200 1,310,100 10/23 | 62億9000万 | 16億7832万 | 23億6292万 9/30 |
| 2020年 9月期 | 1,330 2,659 9/30 | 389 778 3/17 | 892,000 446,000 9/29 | 40億5364万 | 11億8606万 | 40億5487万 9/30 |
| 2021年 9月期 | 1,445 2,890 10/2 | 802 1,603 11/2 | 1,380,600 690,300 10/2 | 44億580万 | 24億4377万 | 30億5172万 9/30 |
| 2022年 9月期 | 1,028 11/22 | 614 3/14 | 99,800 9/21 | 31億4054万 | 18億7577万 | 21億9676万 9/30 |
| 2023年 9月期 | 1,088 6/6 | 721 10/21 | 27,700 2/15 | 33億2710万 | 22億265万 | 30億5308万 9/29 |
| 2024年 9月期 | 1,070 10/2 | 777 8/5 | 196,600 6/19 | 32億7206万 | 23億7606万 | 24億8023万 9/30 |
| 最新 | 945 2025/5/2 | 15,100 | 28億8981万 | |||