時価総額
- 2019年5月31日
- 48億3239万
- 2020年5月29日
- 66億9122万
- 2021年5月31日
- 64億4522万
- 2022年5月31日
- 49億1972万
- 2023年5月31日
- 47億4208万
- 2024年5月31日
- 62億1670万
- 2025年5月30日
- 74億2206万
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 | 1,820 | 1,845 | 1,811 | 1,835 | +0.05% | 14,800 | 90億2875万 | -0.81% | 10.12 | 1.38 |
| 03/05 | 1,830 | 1,859 | 1,828 | 1,834 | +3.32% | 30,800 | 90億2383万 | -1.08% | 10.11 | 1.38 |
| 03/04 | 1,800 | 1,810 | 1,755 | 1,775 | -2.26% | 67,900 | 87億3353万 | -4.52% | 9.79 | 1.34 |
| 03/03 | 1,840 | 1,846 | 1,816 | 1,816 | -1.2% | 29,200 | 89億3526万 | -2.63% | 10.01 | 1.37 |
| 03/02 | 1,824 | 1,861 | 1,822 | 1,838 | -0.16% | 21,600 | 90億4351万 | -1.76% | 10.13 | 1.39 |
| 02/27 | 1,839 | 1,866 | 1,833 | 1,841 | +0.77% | 21,400 | 90億5827万 | -1.92% | 10.15 | 1.39 |
| 02/26 | 1,815 | 1,836 | 1,812 | 1,827 | +0.61% | 8,100 | 89億8938万 | -2.97% | 10.07 | 1.38 |
| 02/25 | 1,815 | 1,820 | 1,813 | 1,816 | +0.33% | 9,500 | 89億3526万 | -3.86% | 10.01 | 1.37 |
| 02/24 | 1,827 | 1,830 | 1,803 | 1,810 | -1.09% | 30,700 | 89億574万 | -4.59% | 9.98 | 1.37 |
| 02/20 | 1,850 | 1,850 | 1,830 | 1,830 | -0.65% | 8,100 | 90億414万 | -3.89% | 10.09 | 1.38 |
| 02/19 | 1,832 | 1,854 | 1,829 | 1,842 | +0.49% | 10,900 | 90億6319万 | -3.46% | 10.16 | 1.39 |
| 02/18 | 1,836 | 1,839 | 1,830 | 1,833 | +0.11% | 14,300 | 90億1890万 | -4.13% | 10.11 | 1.38 |
| 02/17 | 1,836 | 1,850 | 1,828 | 1,831 | -0.65% | 13,300 | 90億906万 | -4.44% | 10.1 | 1.38 |
| 02/16 | 1,826 | 1,853 | 1,826 | 1,843 | +0.99% | 11,900 | 90億6811万 | -3.91% | 10.16 | 1.39 |
| 02/13 | 1,865 | 1,870 | 1,824 | 1,825 | -2.82% | 37,500 | 89億7954万 | -4.95% | 10.06 | 1.38 |
| 02/12 | 1,888 | 1,897 | 1,867 | 1,878 | -0.53% | 16,000 | 92億4032万 | -2.29% | 10.36 | 1.42 |
| 02/10 | 1,861 | 1,900 | 1,861 | 1,888 | +1.4% | 25,400 | 92億8952万 | -1.77% | 10.41 | 1.42 |
| 02/09 | 1,868 | 1,870 | 1,847 | 1,862 | +1.86% | 26,500 | 91億6159万 | -3.12% | 10.27 | 1.41 |
| 02/06 | 1,845 | 1,845 | 1,810 | 1,828 | -1.03% | 47,300 | 89億9430万 | -4.84% | 10.08 | 1.38 |
| 02/05 | 1,840 | 1,868 | 1,840 | 1,847 | +0.38% | 33,500 | 90億8779万 | -3.85% | 10.18 | 1.39 |
| 02/04 | 1,889 | 1,889 | 1,835 | 1,840 | -3.41% | 84,100 | 90億5335万 | -4.17% | 10.15 | 1.39 |
| 02/03 | 1,915 | 1,944 | 1,891 | 1,905 | -0.99% | 33,300 | 93億7317万 | -0.73% | 10.5 | 1.44 |
| 02/02 | 1,940 | 1,955 | 1,924 | 1,924 | -0.62% | 19,700 | 94億6665万 | +0.52% | 10.61 | 1.45 |
| 01/30 | 1,951 | 1,960 | 1,911 | 1,936 | -0.31% | 15,500 | 95億2570万 | +1.41% | 10.67 | 1.46 |
| 01/29 | 1,947 | 1,953 | 1,913 | 1,942 | -0.1% | 11,600 | 95億5522万 | +2.05% | 10.71 | 1.47 |
| 01/28 | 1,951 | 1,952 | 1,925 | 1,944 | -0.36% | 11,100 | 95億6506万 | +2.59% | 10.72 | 1.47 |
| 01/27 | 1,930 | 1,951 | 1,920 | 1,951 | +1.14% | 8,200 | 95億9950万 | +3.39% | 10.76 | 1.47 |
| 01/26 | 1,960 | 1,960 | 1,925 | 1,929 | -1.73% | 24,100 | 94億9125万 | +2.66% | 10.64 | 1.46 |
| 01/23 | 1,979 | 1,990 | 1,955 | 1,963 | -0.81% | 21,000 | 96億5854万 | +4.92% | 10.82 | 1.48 |
| 01/22 | 1,997 | 1,997 | 1,971 | 1,979 | -0.6% | 22,000 | 97億3727万 | +6.28% | 10.91 | 1.49 |
| 01/21 | 1,991 | 2,015 | 1,960 | 1,991 | -0.35% | 43,800 | 97億9631万 | +7.51% | 10.98 | 1.5 |
| 01/20 | 1,999 | 1,999 | 1,952 | 1,998 | -0.05% | 25,800 | 98億3075万 | +8.53% | 11.02 | 1.51 |
| 01/19 | 2,010 | 2,034 | 1,970 | 1,999 | -0.05% | 29,900 | 98億3567万 | +9.29% | 11.02 | 1.51 |
| 01/16 | 1,939 | 2,000 | 1,934 | 2,000 | +3.68% | 38,600 | 98億4060万 | +10.01% | 11.03 | 1.51 |
| 01/15 | 1,933 | 1,953 | 1,917 | 1,929 | -0.57% | 62,300 | 94億9125万 | +6.75% | 10.64 | 1.46 |
| 01/14 | 1,930 | 1,960 | 1,907 | 1,940 | +0.78% | 55,300 | 95億4538万 | +7.84% | 10.7 | 1.46 |
| 01/13 | 1,922 | 1,949 | 1,910 | 1,925 | +1.85% | 46,800 | 94億7157万 | +7.48% | 10.61 | 1.45 |
| 01/09 | 1,880 | 1,926 | 1,875 | 1,890 | +0.69% | 36,300 | 92億9936万 | +6% | 10.42 | 1.43 |
| 01/08 | 1,892 | 1,895 | 1,853 | 1,877 | -0.69% | 27,700 | 92億3540万 | +5.69% | 10.35 | 1.42 |
| 01/07 | 1,880 | 1,900 | 1,875 | 1,890 | +0.59% | 43,700 | 92億9936万 | +6.84% | 10.42 | 1.43 |
| 01/06 | 1,915 | 1,917 | 1,870 | 1,879 | -0.48% | 67,700 | 92億4524万 | +6.58% | 10.36 | 1.42 |
| 01/05 | 1,898 | 1,900 | 1,875 | 1,888 | +3.23% | 59,300 | 92億8952万 | +7.52% | 10.41 | 1.42 |
| 2025 | ||||||||||
| 12/30 | 1,820 | 1,830 | 1,810 | 1,829 | +0.49% | 10,000 | 89億9922万 | +4.63% | 10.08 | 1.38 |
| 12/29 | 1,839 | 1,842 | 1,790 | 1,820 | -0.33% | 15,300 | 89億5494万 | +4.42% | 10.04 | 1.37 |
| 12/26 | 1,827 | 1,827 | 1,785 | 1,826 | -0.05% | 27,600 | 89億8446万 | +5.06% | 10.07 | 1.38 |
| 12/25 | 1,797 | 1,827 | 1,790 | 1,827 | +2.58% | 10,200 | 89億8938万 | +5.55% | 10.07 | 1.38 |
| 12/24 | 1,802 | 1,810 | 1,781 | 1,781 | -1.06% | 8,500 | 87億6305万 | +3.31% | 9.82 | 1.34 |
| 12/23 | 1,775 | 1,802 | 1,775 | 1,800 | +1.64% | 13,700 | 88億5654万 | +4.71% | 9.92 | 1.36 |
| 12/22 | 1,762 | 1,775 | 1,752 | 1,771 | +1.55% | 21,800 | 87億1385万 | +3.27% | 9.77 | 1.34 |
| 12/19 | 1,747 | 1,747 | 1,735 | 1,744 | -0.11% | 5,300 | 85億8100万 | +1.87% | 9.62 | 1.32 |
| 12/18 | 1,751 | 1,762 | 1,746 | 1,746 | -0.11% | 5,600 | 85億9084万 | +2.05% | 9.63 | 1.32 |
| 12/17 | 1,756 | 1,761 | 1,740 | 1,748 | +0.11% | 9,000 | 86億68万 | +2.22% | 9.64 | 1.32 |
| 12/16 | 1,734 | 1,746 | 1,730 | 1,746 | +1.04% | 8,100 | 85億9084万 | +2.17% | 9.63 | 1.32 |
| 12/15 | 1,720 | 1,738 | 1,720 | 1,728 | +0.47% | 5,800 | 85億227万 | +1.11% | 9.53 | 1.3 |
| 12/12 | 1,721 | 1,725 | 1,715 | 1,720 | +0.23% | 4,700 | 84億6291万 | +0.64% | 9.48 | 1.3 |
| 12/11 | 1,723 | 1,735 | 1,716 | 1,716 | 0% | 10,100 | 84億4323万 | +0.35% | 9.46 | 1.29 |
| 12/10 | 1,710 | 1,725 | 1,707 | 1,716 | +0.41% | 7,700 | 84億4323万 | +0.35% | 9.46 | 1.29 |
| 12/09 | 1,727 | 1,727 | 1,702 | 1,709 | -1.04% | 11,400 | 84億879万 | -0.12% | 9.42 | 1.29 |
| 12/08 | 1,728 | 1,742 | 1,721 | 1,727 | +0.06% | 6,500 | 84億9735万 | +0.88% | 9.52 | 1.3 |
| 12/05 | 1,749 | 1,750 | 1,720 | 1,726 | -1.2% | 13,100 | 84億9243万 | +0.76% | 9.52 | 1.3 |
| 12/04 | 1,744 | 1,760 | 1,712 | 1,747 | +1.98% | 15,800 | 85億9576万 | +1.98% | 9.63 | 1.32 |
| 12/03 | 1,711 | 1,719 | 1,707 | 1,713 | -0.12% | 5,500 | 84億2847万 | -0.06% | 9.45 | 1.29 |
| 12/02 | 1,735 | 1,751 | 1,711 | 1,715 | -0.17% | 12,500 | 84億3831万 | -0.17% | 9.46 | 1.29 |
| 12/01 | 1,760 | 1,760 | 1,718 | 1,718 | -1.55% | 18,400 | 84億5307万 | -0.29% | 9.47 | 1.3 |
| 11/28 | 1,709 | 1,745 | 1,706 | 1,745 | +2.53% | 28,100 | 85億8592万 | +1.04% | 9.62 | 1.31 |
| 11/27 | 1,698 | 1,709 | 1,690 | 1,702 | +1.01% | 35,600 | 83億7435万 | -1.62% | 9.38 | 1.28 |
| 11/26 | 1,677 | 1,690 | 1,677 | 1,685 | -0.12% | 10,700 | 82億9070万 | -2.88% | 9.29 | 1.27 |
| 11/25 | 1,698 | 1,698 | 1,673 | 1,687 | -0.65% | 13,900 | 83億54万 | -2.99% | 9.3 | 1.27 |
| 11/21 | 1,655 | 1,698 | 1,646 | 1,698 | +2.23% | 17,800 | 83億5466万 | -2.53% | 9.36 | 1.28 |
| 11/20 | 1,662 | 1,678 | 1,658 | 1,661 | +0.85% | 12,500 | 81億7261万 | -4.87% | 9.16 | 1.25 |
| 11/19 | 1,654 | 1,672 | 1,638 | 1,647 | -1.14% | 36,700 | 81億373万 | -5.89% | 9.08 | 1.24 |
| 11/18 | 1,675 | 1,684 | 1,655 | 1,666 | -1.13% | 37,900 | 81億9721万 | -5.02% | 9.19 | 1.25 |
| 11/17 | 1,701 | 1,713 | 1,675 | 1,685 | -1% | 18,300 | 82億9070万 | -4.15% | 9.29 | 1.27 |
| 11/14 | 1,706 | 1,712 | 1,696 | 1,702 | -0.7% | 16,100 | 83億7435万 | -3.19% | 9.38 | 1.28 |
| 11/13 | 1,729 | 1,729 | 1,707 | 1,714 | -0.87% | 8,800 | 84億3339万 | -2.39% | 9.45 | 1.29 |
| 11/12 | 1,730 | 1,731 | 1,716 | 1,729 | +0.58% | 17,700 | 85億719万 | -1.31% | 9.53 | 1.3 |
| 11/11 | 1,743 | 1,743 | 1,709 | 1,719 | -1.09% | 17,500 | 84億5799万 | -1.66% | 9.48 | 1.29 |
| 11/10 | 1,728 | 1,754 | 1,728 | 1,738 | +0.29% | 10,400 | 85億5148万 | -0.29% | 9.58 | 1.31 |
| 11/07 | 1,746 | 1,750 | 1,731 | 1,733 | -1.48% | 13,500 | 85億2687万 | -0.23% | 9.56 | 1.3 |
| 11/06 | 1,720 | 1,767 | 1,720 | 1,759 | +2.27% | 30,600 | 86億5480万 | +1.56% | 9.7 | 1.32 |
| 11/05 | 1,726 | 1,726 | 1,689 | 1,720 | -0.35% | 32,600 | 84億6291万 | -0.35% | 9.48 | 1.29 |
| 11/04 | 1,733 | 1,743 | 1,726 | 1,726 | -0.4% | 12,300 | 84億9243万 | +0.29% | 9.52 | 1.3 |
| 10/31 | 1,755 | 1,755 | 1,726 | 1,733 | -1.14% | 23,000 | 85億2687万 | +0.93% | 9.56 | 1.3 |
| 10/30 | 1,739 | 1,755 | 1,736 | 1,753 | +0.75% | 16,300 | 86億2528万 | +2.45% | 9.67 | 1.32 |
| 10/29 | 1,760 | 1,777 | 1,740 | 1,740 | -1.53% | 24,900 | 85億6132万 | +2.05% | 9.59 | 1.31 |
| 10/28 | 1,819 | 1,819 | 1,758 | 1,767 | -2.86% | 27,600 | 86億9417万 | +4% | 9.74 | 1.33 |
| 10/27 | 1,825 | 1,828 | 1,799 | 1,819 | -0.27% | 19,300 | 89億5002万 | +7.51% | 10.03 | 1.37 |
| 10/24 | 1,834 | 1,835 | 1,805 | 1,824 | -0.55% | 21,000 | 89億7462万 | +8.44% | 10.06 | 1.37 |
| 10/23 | 1,804 | 1,855 | 1,800 | 1,834 | +1.66% | 43,000 | 90億2383万 | +9.69% | 10.11 | 1.38 |
| 10/22 | 1,825 | 1,825 | 1,800 | 1,804 | -1.15% | 19,500 | 88億7622万 | +8.54% | 9.95 | 1.36 |
| 10/21 | 1,814 | 1,825 | 1,788 | 1,825 | +1.84% | 27,800 | 89億7954万 | +10.34% | 10.06 | 1.37 |
| 10/20 | 1,779 | 1,832 | 1,778 | 1,792 | +2.11% | 50,400 | 88億1717万 | +8.94% | 9.88 | 1.35 |
| 10/17 | 1,782 | 1,782 | 1,740 | 1,755 | -2.23% | 29,800 | 86億3512万 | +7.21% | 9.68 | 1.32 |
| 10/16 | 1,780 | 1,795 | 1,761 | 1,795 | +1.01% | 29,800 | 88億3193万 | +10.06% | 9.9 | 1.35 |
| 10/15 | 1,759 | 1,787 | 1,759 | 1,777 | +2.66% | 38,900 | 87億4337万 | +9.42% | 9.8 | 1.34 |
| 10/14 | 1,751 | 1,798 | 1,723 | 1,731 | -2.97% | 95,900 | 85億1703万 | +7.05% | 9.54 | 1.3 |
| 10/10 | 1,758 | 1,840 | 1,722 | 1,784 | +5.81% | 271,500 | 87億7781万 | +10.67% | 9.84 | 1.34 |
| 10/09 | 1,650 | 1,686 | 1,637 | 1,686 | +2.49% | 73,800 | 82億9562万 | +5.05% | 9.3 | 1.27 |
| 10/08 | 1,617 | 1,650 | 1,617 | 1,645 | +1.98% | 28,000 | 80億9389万 | +2.68% | 9.07 | 1.24 |
| 10/07 | 1,621 | 1,633 | 1,613 | 1,613 | -0.25% | 36,200 | 79億3644万 | +0.75% | 8.89 | 1.21 |
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 | |
| 2019年 5月期 | 1,485 2,969 2/27 | 985 1,970 5/14 | 3,177,400 1,588,700 2/27 | 66億7074万 | 46億349万 | 48億3239万 5/31 |
| 2020年 5月期 | 1,972 2/6 | 822 1,644 9/9 | 994,600 1/20 | 92億1633万 | 38億4169万 | 66億9122万 5/29 |
| 2021年 5月期 | 1,753 6/26 | 1,026 12/28 | 617,200 10/7 | 86億2528万 | 50億4822万 | 64億4522万 5/31 |
| 2022年 5月期 | 1,583 6/18 | 833 3/9 | 176,800 7/8 | 77億8883万 | 40億9860万 | 49億1972万 5/31 |
| 2023年 5月期 | 1,097 4/10 | 882 3/16 | 676,300 4/7 | 53億9756万 | 43億3970万 | 47億4208万 5/31 |
| 2024年 5月期 | 1,498 5/8 | 991 6/2 | 195,400 4/8 | 73億7060万 | 48億7601万 | 62億1670万 5/31 |
| 2025年 5月期 | 1,715 5/19 | 955 8/5 | 111,600 8/5 | 84億3831万 | 46億9888万 | 74億2206万 5/30 |
| 最新 | 1,835 2026/3/6 | 14,800 | 90億2875万 | |||
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。
