時価総額
- 2019年8月30日
- 286億5683万
- 2020年8月31日
- 195億5538万
- 2021年8月31日
- 327億4094万
- 2022年8月31日
- 309億7440万
- 2023年8月31日
- 249億799万
- 2024年8月30日
- 155億504万
- 2025年8月29日
- 198億4074万
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 | 925 | 931 | 919 | 927 | 0% | 37,400 | 165億9268万 | -2.73% | 12.77 | 0.97 |
| 03/05 | 920 | 932 | 917 | 927 | +2.43% | 63,100 | 165億9268万 | -2.83% | 12.77 | 0.97 |
| 03/04 | 912 | 912 | 895 | 905 | -2.06% | 146,600 | 161億9889万 | -5.33% | 12.47 | 0.95 |
| 03/03 | 941 | 941 | 923 | 924 | -2.01% | 119,900 | 165億3898万 | -3.55% | 12.73 | 0.97 |
| 03/02 | 954 | 956 | 943 | 943 | -2.18% | 72,800 | 168億7907万 | -1.77% | 12.99 | 0.99 |
| 02/27 | 955 | 964 | 953 | 964 | +1.26% | 46,300 | 172億5495万 | +0.21% | 13.28 | 1.01 |
| 02/26 | 940 | 956 | 940 | 952 | -0.31% | 66,600 | 170億4016万 | -1.14% | 13.12 | 0.99 |
| 02/25 | 946 | 959 | 941 | 955 | +1.49% | 96,100 | 170億9386万 | -1.04% | 13.16 | 1 |
| 02/24 | 944 | 948 | 938 | 941 | -0.11% | 68,000 | 168億4327万 | -2.59% | 12.97 | 0.98 |
| 02/20 | 950 | 950 | 939 | 942 | -0.95% | 105,800 | 168億6117万 | -2.79% | 12.98 | 0.98 |
| 02/19 | 957 | 957 | 948 | 951 | -0.21% | 103,100 | 170億2226万 | -2.16% | 13.1 | 0.99 |
| 02/18 | 969 | 969 | 953 | 953 | -1.65% | 97,200 | 170億5806万 | -2.36% | 13.13 | 1 |
| 02/17 | 964 | 971 | 960 | 969 | +0.83% | 38,200 | 173億4445万 | -1.12% | 13.35 | 1.01 |
| 02/16 | 967 | 967 | 960 | 961 | -0.41% | 55,700 | 172億125万 | -2.24% | 13.24 | 1 |
| 02/13 | 981 | 981 | 963 | 965 | -1.63% | 69,200 | 172億7285万 | -2.23% | 13.3 | 1.01 |
| 02/12 | 982 | 986 | 978 | 981 | +0.1% | 58,800 | 175億5924万 | -1.01% | 13.52 | 1.02 |
| 02/10 | 970 | 983 | 969 | 980 | +1.34% | 51,300 | 175億4134万 | -1.41% | 13.5 | 1.02 |
| 02/09 | 973 | 974 | 963 | 967 | +0.21% | 59,100 | 173億865万 | -2.91% | 13.32 | 1.01 |
| 02/06 | 971 | 972 | 961 | 965 | -0.82% | 65,900 | 172億7285万 | -3.4% | 13.3 | 1.01 |
| 02/05 | 963 | 974 | 953 | 973 | +1.88% | 64,400 | 174億1605万 | -2.8% | 13.41 | 1.02 |
| 02/04 | 954 | 962 | 949 | 955 | +0.53% | 62,000 | 170億9386万 | -4.88% | 13.16 | 1 |
| 02/03 | 958 | 959 | 950 | 950 | -0.42% | 62,500 | 170億436万 | -5.66% | 13.09 | 0.99 |
| 02/02 | 961 | 966 | 952 | 954 | -0.52% | 54,400 | 170億7596万 | -5.54% | 13.14 | 1 |
| 01/30 | 954 | 963 | 953 | 959 | +0.74% | 44,800 | 171億6546万 | -5.33% | 13.21 | 1 |
| 01/29 | 964 | 964 | 951 | 952 | -1.14% | 102,800 | 170億4016万 | -6.3% | 13.12 | 0.99 |
| 01/28 | 970 | 970 | 960 | 963 | -0.72% | 98,900 | 172億3705万 | -5.5% | 13.27 | 1.01 |
| 01/27 | 972 | 976 | 967 | 970 | -0.21% | 57,400 | 173億6235万 | -5.09% | 13.36 | 1.01 |
| 01/26 | 975 | 976 | 966 | 972 | -0.31% | 119,800 | 173億9815万 | -5.08% | 13.39 | 1.02 |
| 01/23 | 981 | 982 | 975 | 975 | -0.51% | 92,300 | 174億5184万 | -4.97% | 13.43 | 1.02 |
| 01/22 | 986 | 990 | 980 | 980 | -0.51% | 79,200 | 175億4134万 | -4.67% | 13.5 | 1.02 |
| 01/21 | 995 | 995 | 983 | 985 | -1.2% | 109,900 | 176億3084万 | -4.28% | 13.57 | 1.03 |
| 01/20 | 1,003 | 1,005 | 995 | 997 | -0.2% | 97,100 | 178億4563万 | -3.11% | 13.74 | 1.04 |
| 01/19 | 1,011 | 1,011 | 999 | 999 | -0.7% | 87,300 | 178億8143万 | -3.01% | 13.76 | 1.04 |
| 01/16 | 1,014 | 1,014 | 999 | 1,006 | -0.4% | 71,800 | 180億672万 | -2.33% | 13.86 | 1.05 |
| 01/15 | 994 | 1,010 | 985 | 1,010 | -4.17% | 262,500 | 180億7832万 | -2.04% | 13.92 | 1.06 |
| 01/14 | 1,052 | 1,057 | 1,045 | 1,054 | +0.38% | 56,900 | 188億6589万 | +2.23% | 14.52 | 1.1 |
| 01/13 | 1,068 | 1,072 | 1,049 | 1,050 | -1.04% | 61,200 | 187億9429万 | +1.84% | 14.47 | 1.1 |
| 01/09 | 1,052 | 1,062 | 1,050 | 1,061 | +0.57% | 34,700 | 189億9119万 | +3.01% | 14.62 | 1.11 |
| 01/08 | 1,055 | 1,058 | 1,047 | 1,055 | +0.09% | 54,100 | 188億8379万 | +2.53% | 14.54 | 1.1 |
| 01/07 | 1,057 | 1,059 | 1,046 | 1,054 | -0.28% | 62,800 | 188億6589万 | +2.43% | 14.52 | 1.1 |
| 01/06 | 1,049 | 1,061 | 1,047 | 1,057 | +1.15% | 38,600 | 189億1959万 | +2.82% | 14.56 | 1.1 |
| 01/05 | 1,048 | 1,048 | 1,031 | 1,045 | +1.65% | 31,600 | 187億480万 | +1.65% | 14.4 | 1.09 |
| 2025 | ||||||||||
| 12/30 | 1,030 | 1,033 | 1,026 | 1,028 | -0.19% | 27,900 | 184億51万 | 0% | 14.16 | 1.07 |
| 12/29 | 1,033 | 1,033 | 1,025 | 1,030 | 0% | 34,700 | 184億3631万 | +0.1% | 14.19 | 1.08 |
| 12/26 | 1,028 | 1,031 | 1,025 | 1,030 | +0.1% | 29,000 | 184億3631万 | -0.1% | 14.19 | 1.08 |
| 12/25 | 1,028 | 1,034 | 1,028 | 1,029 | +0.1% | 23,100 | 184億1841万 | -0.29% | 14.18 | 1.07 |
| 12/24 | 1,033 | 1,038 | 1,028 | 1,028 | -0.48% | 19,000 | 184億51万 | -0.48% | 14.16 | 1.07 |
| 12/23 | 1,027 | 1,036 | 1,027 | 1,033 | +0.58% | 30,100 | 184億9001万 | 0% | 14.23 | 1.08 |
| 12/22 | 1,040 | 1,040 | 1,027 | 1,027 | -0.58% | 33,200 | 183億8261万 | -0.58% | 14.15 | 1.07 |
| 12/19 | 1,029 | 1,039 | 1,027 | 1,033 | 0% | 37,000 | 184億9001万 | +0.1% | 14.23 | 1.08 |
| 12/18 | 1,030 | 1,034 | 1,025 | 1,033 | +0.49% | 25,700 | 184億9001万 | +0.1% | 14.23 | 1.08 |
| 12/17 | 1,029 | 1,030 | 1,017 | 1,028 | +0.69% | 19,500 | 184億51万 | -0.19% | 14.16 | 1.07 |
| 12/16 | 1,019 | 1,028 | 1,014 | 1,021 | +0.29% | 45,500 | 182億7521万 | -0.68% | 14.07 | 1.07 |
| 12/15 | 1,004 | 1,026 | 1,004 | 1,018 | +1.29% | 33,700 | 182億2152万 | -0.78% | 14.03 | 1.06 |
| 12/12 | 999 | 1,008 | 995 | 1,005 | +0.9% | 49,800 | 179億8882万 | -1.95% | 13.85 | 1.05 |
| 12/11 | 1,012 | 1,012 | 996 | 996 | -1.39% | 55,900 | 178億2773万 | -2.64% | 13.72 | 1.04 |
| 12/10 | 1,015 | 1,024 | 1,010 | 1,010 | -0.49% | 19,900 | 180億7832万 | -1.27% | 13.92 | 1.06 |
| 12/09 | 1,027 | 1,028 | 1,015 | 1,015 | -0.78% | 22,100 | 181億6782万 | -0.68% | 13.98 | 1.06 |
| 12/08 | 1,022 | 1,030 | 1,017 | 1,023 | +0.2% | 15,900 | 183億1101万 | +0.1% | 14.09 | 1.07 |
| 12/05 | 1,030 | 1,034 | 1,021 | 1,021 | -1.35% | 20,600 | 182億7521万 | 0% | 14.07 | 1.07 |
| 12/04 | 1,037 | 1,039 | 1,034 | 1,035 | +0.39% | 13,500 | 185億2580万 | +1.47% | 14.26 | 1.08 |
| 12/03 | 1,045 | 1,045 | 1,031 | 1,031 | -1.15% | 24,800 | 184億5421万 | +1.18% | 14.21 | 1.08 |
| 12/02 | 1,052 | 1,053 | 1,039 | 1,043 | -0.48% | 18,400 | 186億6900万 | +2.25% | 14.37 | 1.09 |
| 12/01 | 1,046 | 1,050 | 1,038 | 1,048 | +0.58% | 27,600 | 187億5850万 | +2.75% | 14.44 | 1.09 |
| 11/28 | 1,041 | 1,046 | 1,038 | 1,042 | -0.19% | 39,700 | 186億5110万 | +2.26% | 14.36 | 1.09 |
| 11/27 | 1,056 | 1,056 | 1,042 | 1,044 | -1.51% | 31,900 | 186億8690万 | +2.45% | 14.38 | 1.09 |
| 11/26 | 1,050 | 1,061 | 1,050 | 1,060 | +0.95% | 27,700 | 189億7329万 | +4.13% | 14.6 | 1.11 |
| 11/25 | 1,079 | 1,082 | 1,045 | 1,050 | -2.96% | 58,800 | 187億9429万 | +3.24% | 14.47 | 1.1 |
| 11/21 | 1,051 | 1,082 | 1,050 | 1,082 | +2.66% | 58,400 | 193億6707万 | +6.6% | 14.91 | 1.13 |
| 11/20 | 1,058 | 1,062 | 1,049 | 1,054 | +0.48% | 42,700 | 188億6589万 | +4.05% | 14.52 | 1.1 |
| 11/19 | 1,034 | 1,050 | 1,031 | 1,049 | +2.14% | 60,200 | 187億7640万 | +3.66% | 14.45 | 1.1 |
| 11/18 | 1,026 | 1,036 | 1,021 | 1,027 | +0.1% | 53,400 | 183億8261万 | +1.58% | 14.15 | 1.07 |
| 11/17 | 1,018 | 1,032 | 1,018 | 1,026 | +0.79% | 36,700 | 183億6471万 | +1.48% | 14.14 | 1.07 |
| 11/14 | 1,014 | 1,018 | 1,007 | 1,018 | +0.59% | 32,800 | 182億2152万 | +0.39% | 14.03 | 1.06 |
| 11/13 | 996 | 1,012 | 996 | 1,012 | +1.3% | 48,500 | 181億1412万 | -0.49% | 13.94 | 1.06 |
| 11/12 | 973 | 999 | 972 | 999 | +2.57% | 53,800 | 178億8143万 | -2.06% | 13.76 | 1.04 |
| 11/11 | 983 | 983 | 967 | 974 | -0.51% | 37,900 | 174億3395万 | -4.98% | 13.42 | 1.02 |
| 11/10 | 975 | 982 | 972 | 979 | +0.72% | 36,000 | 175億2344万 | -4.86% | 13.49 | 1.02 |
| 11/07 | 967 | 974 | 960 | 972 | +0.21% | 71,300 | 173億9815万 | -5.81% | 13.39 | 1.02 |
| 11/06 | 988 | 989 | 970 | 970 | -2.22% | 89,600 | 173億6235万 | -6.28% | 13.36 | 1.01 |
| 11/05 | 990 | 999 | 984 | 992 | -0.3% | 81,500 | 177億5613万 | -4.62% | 13.67 | 1.04 |
| 11/04 | 999 | 1,008 | 993 | 995 | -0.6% | 50,100 | 178億983万 | -4.78% | 13.71 | 1.04 |
| 10/31 | 1,003 | 1,008 | 992 | 1,001 | -0.5% | 87,000 | 179億1723万 | -4.67% | 13.79 | 1.05 |
| 10/30 | 1,002 | 1,011 | 999 | 1,006 | +0.4% | 57,700 | 180億672万 | -4.55% | 13.86 | 1.05 |
| 10/29 | 1,011 | 1,015 | 1,002 | 1,002 | -0.89% | 50,000 | 179億3513万 | -5.38% | 13.81 | 1.05 |
| 10/28 | 1,044 | 1,044 | 1,011 | 1,011 | -3.35% | 55,900 | 180億9622万 | -4.98% | 13.93 | 1.06 |
| 10/27 | 1,036 | 1,050 | 1,034 | 1,046 | +1.16% | 32,700 | 187億2270万 | -2.06% | 14.41 | 1.09 |
| 10/24 | 1,035 | 1,047 | 1,033 | 1,034 | +0.29% | 26,400 | 185億791万 | -3.45% | 14.25 | 1.08 |
| 10/23 | 1,030 | 1,040 | 1,022 | 1,031 | -0.58% | 44,200 | 184億5421万 | -4.09% | 14.21 | 1.08 |
| 10/22 | 1,020 | 1,040 | 1,020 | 1,037 | +1.17% | 37,100 | 185億6160万 | -3.89% | 14.29 | 1.08 |
| 10/21 | 1,023 | 1,032 | 1,014 | 1,025 | +0.2% | 73,200 | 183億4681万 | -5.36% | 14.12 | 1.07 |
| 10/20 | 1,026 | 1,031 | 1,013 | 1,023 | +0.39% | 70,400 | 183億1101万 | -5.89% | 14.09 | 1.07 |
| 10/17 | 1,020 | 1,029 | 1,011 | 1,019 | -0.78% | 49,400 | 182億3942万 | -6.6% | 14.04 | 1.06 |
| 10/16 | 1,050 | 1,052 | 1,008 | 1,027 | -0.1% | 108,800 | 183億8261万 | -6.21% | 14.15 | 1.07 |
| 10/15 | 1,019 | 1,087 | 1,013 | 1,028 | +1.78% | 185,200 | 184億51万 | -6.38% | 14.16 | 1.07 |
| 10/14 | 1,040 | 1,047 | 1,010 | 1,010 | -3.81% | 159,400 | 180億7832万 | -8.35% | 13.92 | 1.06 |
| 10/10 | 1,074 | 1,074 | 1,050 | 1,050 | -3.23% | 56,200 | 187億9429万 | -5.06% | 14.47 | 1.1 |
| 10/09 | 1,093 | 1,094 | 1,078 | 1,085 | -0.73% | 56,500 | 194億2077万 | -2.08% | 14.95 | 1.13 |
| 10/08 | 1,100 | 1,109 | 1,093 | 1,093 | -0.73% | 55,100 | 195億6397万 | -1.44% | 15.06 | 1.14 |
| 10/07 | 1,107 | 1,110 | 1,093 | 1,101 | -0.9% | 51,500 | 197億716万 | -0.72% | 15.17 | 1.15 |
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 8月期 | 2,191 4/8 | 1,565 3/27 | 315,500 4/5 | - | - | 286億5683万 8/30 |
| 2020年 8月期 | 1,852 10/11 | 600 3/19 | 394,100 5/28 | 331億4956万 | 107億3959万 | 195億5538万 8/31 |
| 2021年 8月期 | 2,432 7/6 | 1,041 9/2 | 614,500 1/13 | 435億3117万 | 186億3320万 | 327億4094万 8/31 |
| 2022年 8月期 | 2,821 12/15 | 1,400 5/13 | 270,800 4/12 | 504億9401万 | 250億5906万 | 309億7440万 8/31 |
| 2023年 8月期 | 1,753 9/13 | 1,371 8/30 | 171,800 8/30 | 313億7753万 | 245億3998万 | 249億799万 8/31 |
| 2024年 8月期 | 1,457 10/2 | 780 8/5 | 210,900 4/26 | 260億7932万 | 139億6147万 | 155億504万 8/30 |
| 2025年 8月期 | 1,188 8/5 | 770 10/28 | 431,500 7/23 | 212億6440万 | 137億8248万 | 198億4074万 8/29 |
| 最新 | 927 2026/3/6 | 37,400 | 165億9268万 | |||
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。
