時価総額
- 2019年7月31日
- 71億2624万
- 2020年7月31日
- 30億6512万
- 2021年7月30日
- 28億7900万
- 2022年7月29日
- 23億7598万
- 2023年7月31日
- 31億4026万
- 2024年7月31日
- 24億9858万
2023/07/14～2025/06/12
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 | ||||||||||
| 06/12 | 620 | 664 | 571 | 575 | -4.17% | 82,900 | 16億6876万 | -0.69% | - | 2.39 |
| 06/06 | 580 | 655 | 580 | 600 | +5.26% | 40,500 | 17億4132万 | +3.09% | - | 2.49 |
| 05/30 | 548 | 573 | 548 | 570 | +4.01% | 9,000 | 16億5425万 | -2.73% | - | 2.37 |
| 05/23 | 560 | 560 | 541 | 548 | -0.36% | 6,000 | 15億9040万 | -7.59% | - | 2.28 |
| 05/16 | 528 | 552 | 528 | 550 | +4.76% | 9,300 | 15億9241万 | -8.18% | - | 2.28 |
| 05/09 | 532 | 532 | 520 | 525 | -2.78% | 2,700 | 15億2003万 | -13.08% | - | 2.18 |
| 05/02 | 548 | 559 | 520 | 540 | -1.46% | 20,800 | 15億6346万 | -11.62% | - | 2.24 |
| 04/25 | 508 | 548 | 508 | 548 | +8.95% | 16,300 | 15億8662万 | -11.04% | - | 2.27 |
| 04/18 | 492 | 512 | 471 | 503 | +5.23% | 12,900 | 14億5633万 | -19% | - | 2.08 |
| 04/11 | 457 | 492 | 440 | 478 | -10.99% | 51,800 | 13億8395万 | -24.01% | - | 1.98 |
| 04/04 | 595 | 595 | 526 | 537 | -9.9% | 23,600 | 15億5477万 | -15.96% | - | 2.22 |
| 03/28 | 615 | 615 | 596 | 596 | -2.77% | 12,600 | 17億2559万 | -7.74% | - | 2.47 |
| 03/21 | 638 | 639 | 603 | 613 | -3.92% | 14,100 | 17億7481万 | -5.84% | - | 2.54 |
| 03/14 | 592 | 693 | 590 | 638 | +7.95% | 102,100 | 18億4720万 | -2.74% | - | 2.64 |
| 03/07 | 596 | 605 | 591 | 591 | -0.51% | 3,900 | 17億1112万 | -10.45% | - | 2.45 |
| 02/28 | 623 | 623 | 594 | 594 | -4.81% | 13,000 | 17億1980万 | -10.68% | - | 2.46 |
| 02/21 | 617 | 644 | 604 | 624 | +2.3% | 20,800 | 18億666万 | -7% | - | 2.58 |
| 02/14 | 616 | 616 | 596 | 610 | +0.49% | 4,900 | 17億6613万 | -10.03% | - | 2.53 |
| 02/07 | 607 | 617 | 602 | 607 | -1.62% | 2,600 | 17億5744万 | -11.39% | - | 2.51 |
| 01/31 | 628 | 628 | 594 | 617 | +4.05% | 15,900 | 17億8640万 | -10.58% | - | 2.64 |
| 01/24 | 600 | 600 | 573 | 593 | +0.51% | 13,900 | 17億1691万 | -15.04% | - | 2.54 |
| 01/17 | 642 | 642 | 589 | 590 | -8.24% | 17,900 | 17億822万 | -17.02% | - | 2.53 |
| 01/10 | 597 | 643 | 589 | 643 | +10.86% | 8,800 | 18億6167万 | -11.8% | - | 2.75 |
| 2024 | ||||||||||
| 12/27 | 606 | 606 | 564 | 580 | -3.49% | 43,500 | 16億7927万 | -22.04% | - | 2.48 |
| 12/20 | 641 | 645 | 576 | 601 | -7.4% | 75,300 | 17億4007万 | -21.02% | - | 2.57 |
| 12/13 | 711 | 727 | 649 | 649 | -8.59% | 26,500 | 18億7904万 | -16.79% | - | 2.78 |
| 12/06 | 751 | 751 | 697 | 710 | -4.7% | 20,100 | 20億5566万 | -10.8% | - | 3.04 |
| 11/29 | 694 | 788 | 694 | 745 | +7.04% | 69,000 | 21億5699万 | -8.36% | - | 3.19 |
| 11/22 | 678 | 697 | 677 | 696 | +2.81% | 8,400 | 20億1512万 | -15.64% | - | 2.98 |
| 11/15 | 679 | 691 | 671 | 677 | -0.88% | 8,800 | 19億6011万 | -19.21% | - | 2.9 |
| 11/08 | 682 | 691 | 670 | 683 | +1.64% | 5,800 | 19億7748万 | -19.65% | - | 2.92 |
| 11/01 | 688 | 694 | 672 | 672 | -2.61% | 8,900 | 19億4564万 | -21.95% | - | 2.88 |
| 10/25 | 695 | 704 | 687 | 690 | -0.86% | 6,500 | 19億9775万 | -20.69% | - | 2.72 |
| 10/18 | 712 | 712 | 687 | 696 | -2.66% | 8,200 | 20億1512万 | -20.82% | - | 2.75 |
| 10/11 | 720 | 720 | 680 | 715 | -0.28% | 11,100 | 20億7013万 | -19.48% | - | 2.82 |
| 10/04 | 710 | 719 | 700 | 717 | -0.69% | 16,100 | 20億7593万 | -19.98% | - | 2.83 |
| 09/27 | 735 | 744 | 710 | 722 | -1.5% | 13,100 | 20億9040万 | -20.31% | - | 2.85 |
| 09/20 | 722 | 779 | 722 | 733 | -0.27% | 37,300 | 21億2078万 | -19.72% | - | 2.89 |
| 09/13 | 700 | 752 | 700 | 735 | +2.8% | 6,600 | 21億2657万 | -20.37% | - | 2.9 |
| 09/06 | 775 | 775 | 710 | 715 | -6.41% | 37,400 | 20億6870万 | -23.86% | - | 2.82 |
| 08/30 | 780 | 800 | 761 | 764 | -2.05% | 19,600 | 22億1048万 | -19.32% | - | 3.01 |
| 08/23 | 790 | 794 | 761 | 780 | -0.89% | 15,300 | 22億5677万 | -18.24% | - | 3.07 |
| 08/16 | 750 | 795 | 730 | 787 | +4.79% | 15,500 | 22億7702万 | -18.02% | - | 3.1 |
| 08/09 | 745 | 803 | 649 | 751 | -6.48% | 93,400 | 21億7286万 | -22.18% | - | 2.96 |
| 08/02 | 930 | 930 | 745 | 803 | -13.47% | 97,200 | 23億2331万 | -17.56% | - | 3.17 |
| 07/26 | 1,014 | 1,021 | 918 | 928 | -9.46% | 40,100 | 26億8498万 | -5.31% | 767.74 | 3.35 |
| 07/19 | 1,028 | 1,037 | 1,003 | 1,025 | -0.87% | 28,000 | 29億6563万 | +4.27% | 847.98 | 3.7 |
| 07/12 | 1,005 | 1,034 | 999 | 1,034 | +3.09% | 14,900 | 29億9167万 | +4.97% | 855.43 | 3.73 |
| 07/05 | 1,084 | 1,084 | 1,000 | 1,003 | -6.7% | 41,400 | 29億197万 | +1.42% | 829.78 | 3.62 |
| 06/28 | 1,055 | 1,091 | 1,037 | 1,075 | +2.28% | 27,700 | 31億1029万 | +9.14% | 889.35 | 3.88 |
| 06/21 | 1,071 | 1,075 | 999 | 1,051 | -7.73% | 83,500 | 30億4085万 | +7.14% | 869.49 | 3.79 |
| 06/14 | 1,032 | 1,140 | 1,032 | 1,139 | +10.58% | 39,800 | 32億9546万 | +16.58% | 942.3 | 4.11 |
| 06/07 | 1,021 | 1,176 | 991 | 1,030 | +1.68% | 92,700 | 29億8009万 | +6.74% | 852.12 | 3.72 |
| 05/31 | 1,000 | 1,062 | 983 | 1,013 | +2.74% | 71,800 | 29億3091万 | +5.85% | 838.06 | 3.66 |
| 05/24 | 954 | 1,009 | 934 | 986 | +3.9% | 42,000 | 28億5279万 | +3.25% | 815.72 | 3.56 |
| 05/17 | 922 | 951 | 903 | 949 | +3.04% | 24,400 | 27億4574万 | -0.84% | 785.11 | 3.42 |
| 05/10 | 908 | 1,014 | 908 | 921 | +1.21% | 38,400 | 26億6472万 | -4.16% | 761.95 | 3.32 |
| 05/02 | 920 | 920 | 908 | 910 | -1.09% | 7,300 | 26億3290万 | -5.7% | 752.84 | 3.28 |
| 04/26 | 905 | 924 | 900 | 920 | +2.11% | 33,600 | 26億6183万 | -5.15% | 761.12 | 3.44 |
| 04/19 | 974 | 991 | 896 | 901 | -7.3% | 82,900 | 26億686万 | -7.49% | 745.4 | 3.37 |
| 04/12 | 912 | 1,015 | 907 | 972 | +7.76% | 177,500 | 28億1228万 | -0.72% | 804.14 | 3.63 |
| 04/05 | 1,000 | 1,020 | 900 | 902 | -8.7% | 112,400 | 26億975万 | -8.24% | 746.23 | 3.37 |
| 03/29 | 1,195 | 1,195 | 983 | 988 | -12.95% | 342,900 | 28億5858万 | -0.1% | 817.37 | 3.69 |
| 03/22 | 1,051 | 1,417 | 1,051 | 1,135 | +25.97% | 1,492,600 | 32億8389万 | +14.3% | 938.99 | 4.24 |
| 03/15 | 948 | 955 | 901 | 901 | -5.06% | 69,500 | 26億686万 | -8.9% | 745.4 | 3.37 |
| 03/08 | 923 | 1,054 | 923 | 949 | +2.15% | 73,500 | 27億4574万 | -4.81% | 785.11 | 3.55 |
| 03/01 | 910 | 1,148 | 899 | 929 | +0.98% | 274,600 | 26億8787万 | -7.29% | 768.56 | 3.47 |
| 02/22 | 952 | 955 | 888 | 920 | -3.77% | 24,400 | 26億6183万 | -9% | 761.12 | 3.44 |
| 02/16 | 960 | 960 | 911 | 956 | -0.21% | 45,100 | 27億6599万 | -6.46% | 790.9 | 3.57 |
| 02/09 | 1,012 | 1,030 | 933 | 958 | -5.43% | 56,800 | 27億7178万 | -6.99% | 792.56 | 3.58 |
| 02/02 | 1,066 | 1,066 | 977 | 1,013 | -4.97% | 71,600 | 29億3091万 | -2.13% | 838.06 | 3.78 |
| 01/26 | 1,126 | 1,369 | 1,018 | 1,066 | -5.33% | 3,683,000 | 30億8425万 | +2.9% | 881.9 | 3.98 |
| 01/19 | 904 | 1,126 | 820 | 1,126 | +24.7% | 76,800 | 32億5785万 | +8.69% | 931.54 | 4.21 |
| 01/12 | 1,000 | 1,032 | 902 | 903 | -8.88% | 42,000 | 26億1264万 | -12.75% | 747.05 | 3.37 |
| 01/05 | 940 | 1,008 | 940 | 991 | +4.65% | 23,100 | 28億6726万 | -4.99% | 819.86 | 3.7 |
| 2023 | ||||||||||
| 12/29 | 843 | 960 | 827 | 947 | +12.6% | 52,500 | 27億3995万 | -9.55% | 783.45 | 3.54 |
| 12/22 | 849 | 888 | 765 | 841 | +2.69% | 104,300 | 24億3326万 | -20.28% | 695.76 | 3.14 |
| 12/15 | 980 | 990 | 768 | 819 | -16.43% | 82,100 | 23億6961万 | -23.53% | 677.56 | 3.06 |
| 12/08 | 1,016 | 1,037 | 980 | 980 | -4.2% | 22,100 | 28億3543万 | -9.93% | 810.76 | 3.66 |
| 12/01 | 1,042 | 1,052 | 1,015 | 1,023 | -2.76% | 12,400 | 29億5984万 | -7% | 846.33 | 3.82 |
| 11/24 | 1,038 | 1,069 | 1,019 | 1,052 | +2.63% | 13,400 | 30億4375万 | -4.88% | 870.32 | 3.93 |
| 11/17 | 1,049 | 1,065 | 993 | 1,025 | -1.63% | 14,100 | 29億6563万 | -7.49% | 847.98 | 3.83 |
| 11/10 | 1,039 | 1,092 | 1,026 | 1,042 | +2.56% | 17,200 | 30億1481万 | -6.04% | 862.05 | 3.89 |
| 11/02 | 1,001 | 1,036 | 996 | 1,016 | +0.59% | 10,700 | 29億3959万 | -8.55% | 840.54 | 3.8 |
| 10/27 | 1,082 | 1,082 | 1,000 | 1,010 | -6.74% | 18,700 | 29億2223万 | -9.34% | 835.57 | 3.77 |
| 10/20 | 1,056 | 1,123 | 1,049 | 1,083 | +2.56% | 35,800 | 31億3344万 | -3.13% | 895.97 | 4.05 |
| 10/13 | 1,094 | 1,126 | 1,056 | 1,056 | -3.56% | 36,400 | 30億5532万 | -5.63% | 873.63 | 3.94 |
| 10/06 | 1,024 | 1,098 | 1,000 | 1,095 | +7.25% | 52,700 | 31億6816万 | -2.41% | 905.9 | 4.09 |
| 09/29 | 1,098 | 1,112 | 996 | 1,021 | -7.6% | 85,200 | 29億5405万 | -9.41% | 844.68 | 3.81 |
| 09/22 | 1,069 | 1,126 | 1,010 | 1,105 | +2.41% | 59,700 | 31億9709万 | -2.64% | 914.17 | 4.13 |
| 09/15 | 1,170 | 1,224 | 1,032 | 1,079 | -6.74% | 128,900 | 31億2187万 | -5.76% | 892.66 | 4.03 |
| 09/08 | 1,213 | 1,221 | 1,141 | 1,157 | -2.77% | 31,400 | 33億4754万 | +0.26% | 957.19 | 4.32 |
| 09/01 | 1,152 | 1,248 | 1,118 | 1,190 | +3.3% | 74,800 | 34億4302万 | +3.21% | 984.49 | 4.45 |
| 08/25 | 1,044 | 1,179 | 1,044 | 1,152 | +7.26% | 46,400 | 33億3308万 | -0.69% | 953.05 | 4.3 |
| 08/18 | 1,064 | 1,084 | 1,028 | 1,074 | +2.48% | 42,000 | 31億740万 | -8.13% | 888.52 | 4.01 |
| 08/10 | 1,068 | 1,085 | 1,018 | 1,048 | -2.33% | 30,000 | 30億3217万 | -11.19% | 867.01 | 3.92 |
| 08/04 | 1,090 | 1,129 | 1,064 | 1,073 | -0.83% | 50,600 | 31億451万 | -10.21% | 887.69 | 4.01 |
| 07/28 | 1,097 | 1,118 | 1,058 | 1,082 | -2.35% | 52,200 | 31億3055万 | -10.58% | 82.01 | 3.95 |
| 07/21 | 1,102 | 1,157 | 1,093 | 1,108 | +0.27% | 66,900 | 32億577万 | -9.48% | 83.98 | 4.05 |
| 07/14 | 1,144 | 1,149 | 1,073 | 1,105 | -3.32% | 86,900 | 31億9709万 | -10.31% | 83.75 | 4.04 |
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 7月期 | 5,250 11/1 | 2,021 4/3 | 1,954,600 10/31 | 144億1755万 | 57億7258万 | 71億2624万 7/31 |
| 2020年 7月期 | 2,600 8/1 | 831 3/13 | 297,400 6/10 | 74億2638万 | 23億8779万 | 30億6512万 7/31 |
| 2021年 7月期 | 1,630 11/5 10/8 | 1,002 6/25 | 35,600 10/2 | 46億8951万 | 28億8275万 | 28億7900万 7/30 |
| 2022年 7月期 | 1,084 6/15 | 650 3/10 | 103,800 6/15 | 31億3200万 | 18億7804万 | 23億7598万 7/29 |
| 2023年 7月期 | 2,214 12/1 | 796 8/16 | 4,679,000 3/28 | 64億355万 | 22億9988万 | 31億4026万 7/31 |
| 2024年 7月期 | 1,417 3/21 | 765 12/20 | 1,652,000 1/22 | 40億9980万 | 22億1337万 | 24億9858万 7/31 |
| 最新 | 575 2025/6/12 | 8,600 | 16億6876万 | |||