時価総額
- 2020年3月31日
- 12億9335万
- 2021年3月31日
- 25億9732万
- 2022年3月31日
- 13億6404万
- 2023年3月31日
- 28億7445万
- 2024年3月29日
- 25億113万
- 2025年3月31日
- 16億4071万
2024/12/19～2025/05/23
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 | ||||||||||
| 05/23 | 944 | 965 | 944 | 965 | +2.22% | 5,600 | 19億6926万 | +15.85% | 19.69 | 1.73 |
| 05/22 | 923 | 953 | 922 | 944 | +1.83% | 15,500 | 19億2641万 | +14.56% | 19.26 | 1.69 |
| 05/21 | 910 | 943 | 905 | 927 | +0.54% | 17,400 | 18億9172万 | +13.74% | 18.92 | 1.66 |
| 05/20 | 968 | 975 | 922 | 922 | -4.75% | 28,700 | 18億8151万 | +14.25% | 18.82 | 1.66 |
| 05/19 | 1,020 | 1,022 | 916 | 968 | -0.41% | 143,800 | 19億7539万 | +21.3% | 19.75 | 1.74 |
| 05/16 | 972 | 972 | 972 | 972 | +18.25% | 5,100 | 19億8355万 | +23.82% | 19.84 | 1.74 |
| 05/15 | 821 | 839 | 820 | 822 | +1.99% | 4,600 | 16億7744万 | +6.2% | 16.77 | 1.48 |
| 05/14 | 803 | 825 | 802 | 806 | -1.47% | 4,000 | 16億4479万 | +5.08% | 16.45 | 1.45 |
| 05/13 | 804 | 820 | 802 | 818 | +2.12% | 1,900 | 16億6928万 | +7.07% | 16.69 | 1.47 |
| 05/12 | 792 | 846 | 790 | 801 | +1.14% | 4,000 | 16億3459万 | +5.12% | 16.35 | 1.44 |
| 05/09 | 780 | 792 | 780 | 792 | +1.41% | 700 | 16億1622万 | +3.94% | 16.16 | 1.42 |
| 05/08 | 794 | 794 | 781 | 781 | -1.64% | 300 | 15億9378万 | +2.36% | 15.94 | 1.4 |
| 05/07 | 789 | 795 | 775 | 794 | -0.13% | 2,700 | 16億2031万 | +3.93% | 16.2 | 1.43 |
| 05/02 | 798 | 839 | 795 | 795 | -0.5% | 3,400 | 16億2235万 | +3.92% | 16.22 | 1.43 |
| 05/01 | 799 | 805 | 798 | 799 | -0.87% | 600 | 16億3051万 | +4.31% | 16.31 | 1.43 |
| 04/30 | 792 | 806 | 792 | 806 | +1.77% | 300 | 16億4479万 | +5.08% | 16.45 | 1.45 |
| 04/28 | 820 | 820 | 792 | 792 | -2.34% | 4,100 | 16億1622万 | +3.13% | 16.16 | 1.42 |
| 04/25 | 794 | 811 | 794 | 811 | +2.27% | 600 | 16億5500万 | +5.46% | 16.55 | 1.46 |
| 04/24 | 814 | 814 | 792 | 793 | -2.34% | 4,100 | 16億1826万 | +3.12% | 16.18 | 1.42 |
| 04/23 | 828 | 932 | 807 | 812 | -1.93% | 86,700 | 16億5704万 | +5.32% | 16.57 | 1.46 |
| 04/22 | 834 | 834 | 819 | 828 | +1.1% | 3,500 | 16億8969万 | +7.39% | 16.9 | 1.49 |
| 04/21 | 785 | 870 | 772 | 819 | +4.33% | 20,300 | 16億7132万 | +6.36% | 16.71 | 1.47 |
| 04/18 | 738 | 785 | 736 | 785 | +4.67% | 2,000 | 16億194万 | +1.95% | 16.02 | 1.41 |
| 04/17 | 750 | 750 | 750 | 750 | +2.74% | 500 | 15億3051万 | -2.72% | 15.31 | 1.35 |
| 04/16 | 733 | 733 | 730 | 730 | -0.54% | 500 | 14億8970万 | -5.56% | 14.9 | 1.31 |
| 04/15 | 723 | 767 | 723 | 734 | +1.66% | 1,300 | 14億9786万 | -5.29% | 14.98 | 1.32 |
| 04/14 | 727 | 727 | 720 | 722 | +0.98% | 700 | 14億7338万 | -7.2% | 14.73 | 1.3 |
| 04/11 | 701 | 715 | 700 | 715 | +1.85% | 800 | 14億5909万 | -8.45% | 14.59 | 1.28 |
| 04/10 | 720 | 723 | 702 | 702 | +8% | 4,000 | 14億3256万 | -10.57% | 14.33 | 1.26 |
| 04/09 | 687 | 690 | 650 | 650 | -7.8% | 8,300 | 13億2645万 | -17.62% | 13.26 | 1.17 |
| 04/08 | 657 | 710 | 657 | 705 | +11.9% | 2,000 | 14億3868万 | -11.43% | 14.39 | 1.27 |
| 04/07 | 630 | 660 | 625 | 630 | -14.29% | 9,900 | 12億8563万 | -21.25% | 12.86 | 1.13 |
| 04/04 | 753 | 782 | 701 | 735 | -5.16% | 5,900 | 14億9990万 | -8.92% | 15 | 1.32 |
| 04/03 | 783 | 795 | 762 | 775 | -3.97% | 2,100 | 15億8153万 | -4.32% | 15.82 | 1.39 |
| 04/02 | 802 | 807 | 779 | 807 | +0.37% | 4,800 | 16億4683万 | -0.62% | 16.47 | 1.45 |
| 03/31 | 826 | 826 | 803 | 804 | -1.11% | 2,300 | 16億4071万 | -1.11% | 17.09 | 1.44 |
| 03/28 | 815 | 815 | 812 | 813 | -0.25% | 600 | 16億5908万 | -0.12% | 17.28 | 1.46 |
| 03/27 | 817 | 817 | 810 | 815 | -0.24% | 2,400 | 16億6316万 | +0.12% | 17.32 | 1.46 |
| 03/26 | 835 | 835 | 808 | 817 | -0.37% | 8,500 | 16億6724万 | +0.37% | 17.37 | 1.47 |
| 03/25 | 825 | 830 | 812 | 820 | -0.85% | 1,800 | 16億7336万 | +0.74% | 17.43 | 1.47 |
| 03/24 | 830 | 830 | 827 | 827 | -0.36% | 700 | 16億8765万 | +1.72% | 17.58 | 1.48 |
| 03/21 | 819 | 855 | 819 | 830 | +1.34% | 4,500 | 16億9377万 | +1.72% | 17.64 | 1.49 |
| 03/19 | 836 | 836 | 811 | 819 | -1.92% | 3,600 | 16億7132万 | 0% | 17.41 | 1.47 |
| 03/18 | 813 | 835 | 811 | 835 | +2.96% | 4,200 | 17億397万 | +1.58% | 17.75 | 1.5 |
| 03/17 | 818 | 821 | 811 | 811 | -0.12% | 1,300 | 16億5500万 | -1.58% | 17.24 | 1.46 |
| 03/14 | 810 | 812 | 810 | 812 | +0.25% | 1,000 | 16億5704万 | -1.81% | 17.26 | 1.46 |
| 03/13 | 810 | 812 | 809 | 810 | +0.75% | 1,300 | 16億5296万 | -2.41% | 17.22 | 1.45 |
| 03/12 | 797 | 807 | 797 | 804 | +1.01% | 1,300 | 16億4071万 | -3.48% | 17.09 | 1.44 |
| 03/11 | 798 | 802 | 794 | 796 | -0.25% | 2,700 | 16億2439万 | -4.78% | 16.92 | 1.43 |
| 03/10 | 801 | 814 | 798 | 798 | -0.25% | 1,400 | 16億2847万 | -5% | 16.96 | 1.43 |
| 03/07 | 798 | 801 | 798 | 800 | -0.12% | 1,900 | 16億3255万 | -5.1% | 17.01 | 1.44 |
| 03/06 | 813 | 813 | 801 | 801 | 0% | 2,500 | 16億3459万 | -5.43% | 17.03 | 1.44 |
| 03/05 | 803 | 805 | 801 | 801 | -0.5% | 3,500 | 16億3459万 | -5.88% | 17.03 | 1.44 |
| 03/04 | 806 | 806 | 805 | 805 | -1.59% | 2,000 | 16億4275万 | -5.74% | 17.11 | 1.45 |
| 03/03 | 800 | 830 | 800 | 818 | +1.61% | 4,600 | 16億6928万 | -4.66% | 17.39 | 1.47 |
| 02/28 | 810 | 811 | 800 | 805 | -1.59% | 2,300 | 16億4275万 | -6.4% | 17.11 | 1.45 |
| 02/27 | 813 | 821 | 810 | 818 | -0.12% | 4,900 | 16億6928万 | -5.1% | 17.39 | 1.47 |
| 02/26 | 827 | 827 | 819 | 819 | -0.85% | 2,500 | 16億7132万 | -5.21% | 17.41 | 1.47 |
| 02/25 | 832 | 832 | 810 | 826 | +0.73% | 2,300 | 16億8561万 | -4.62% | 17.56 | 1.48 |
| 02/21 | 809 | 820 | 809 | 820 | 0% | 1,100 | 16億7336万 | -5.42% | 17.43 | 1.47 |
| 02/20 | 811 | 820 | 811 | 820 | +0.24% | 2,500 | 16億7279万 | -5.64% | 17.42 | 1.47 |
| 02/19 | 812 | 820 | 808 | 818 | +0.49% | 4,600 | 16億6871万 | -5.98% | 17.38 | 1.47 |
| 02/18 | 835 | 835 | 814 | 814 | -1.33% | 3,500 | 16億6055万 | -6.54% | 17.3 | 1.46 |
| 02/17 | 803 | 826 | 803 | 825 | +2.74% | 5,500 | 16億8299万 | -5.39% | 17.53 | 1.48 |
| 02/14 | 781 | 835 | 778 | 803 | -10.88% | 28,300 | 16億3811万 | -8.02% | 17.06 | 1.44 |
| 02/13 | 893 | 915 | 893 | 901 | +0.45% | 8,000 | 18億3803万 | +2.97% | 19.15 | 1.62 |
| 02/12 | 895 | 900 | 877 | 897 | +0.79% | 5,900 | 18億2987万 | +2.63% | 19.06 | 1.61 |
| 02/10 | 898 | 899 | 890 | 890 | 0% | 2,600 | 18億1559万 | +2.06% | 18.91 | 1.6 |
| 02/07 | 896 | 904 | 889 | 890 | +0.79% | 4,600 | 18億1559万 | +2.18% | 18.91 | 1.6 |
| 02/06 | 880 | 883 | 880 | 883 | +0.46% | 300 | 18億131万 | +1.61% | 18.76 | 1.58 |
| 02/05 | 876 | 903 | 873 | 879 | -0.79% | 1,600 | 17億9315万 | +1.38% | 18.68 | 1.58 |
| 02/04 | 892 | 892 | 886 | 886 | -0.23% | 1,900 | 18億743万 | +2.31% | 18.83 | 1.59 |
| 02/03 | 900 | 900 | 888 | 888 | -1.44% | 1,900 | 18億1151万 | +2.9% | 18.87 | 1.59 |
| 01/31 | 869 | 905 | 866 | 901 | +2.85% | 2,700 | 18億3803万 | +4.52% | 19.15 | 1.62 |
| 01/30 | 898 | 903 | 872 | 876 | -1.9% | 1,200 | 17億8703万 | +1.86% | 18.61 | 1.57 |
| 01/29 | 887 | 902 | 887 | 893 | +0.45% | 2,100 | 18億2171万 | +3.84% | 18.98 | 1.6 |
| 01/28 | 881 | 890 | 860 | 889 | -0.78% | 2,100 | 18億1355万 | +3.61% | 18.89 | 1.6 |
| 01/27 | 899 | 899 | 868 | 896 | +0.11% | 2,800 | 18億2783万 | +4.55% | 19.04 | 1.61 |
| 01/24 | 863 | 895 | 861 | 895 | +4.19% | 3,200 | 18億2579万 | +4.56% | 19.02 | 1.61 |
| 01/23 | 856 | 859 | 851 | 859 | -1.38% | 1,700 | 17億5235万 | +0.47% | 18.25 | 1.54 |
| 01/22 | 870 | 890 | 864 | 871 | +1.87% | 4,000 | 17億7683万 | +1.87% | 18.51 | 1.56 |
| 01/21 | 878 | 880 | 855 | 855 | -2.62% | 1,600 | 17億4419万 | +0.12% | 18.17 | 1.53 |
| 01/20 | 854 | 878 | 854 | 878 | +2.69% | 1,900 | 17億9111万 | +2.57% | 18.66 | 1.58 |
| 01/17 | 850 | 855 | 850 | 855 | +0.23% | 700 | 17億4419万 | -0.12% | 18.17 | 1.53 |
| 01/16 | 847 | 853 | 847 | 853 | +0.83% | 500 | 17億4011万 | -0.35% | 18.13 | 1.53 |
| 01/15 | 842 | 846 | 842 | 846 | +0.48% | 500 | 17億2583万 | -1.05% | 17.98 | 1.52 |
| 01/14 | 840 | 849 | 840 | 842 | +0.24% | 500 | 17億1767万 | -1.41% | 17.89 | 1.51 |
| 01/10 | 839 | 843 | 839 | 840 | -1.29% | 300 | 17億1359万 | -1.52% | 17.85 | 1.51 |
| 01/09 | 867 | 867 | 831 | 851 | -1.85% | 1,900 | 17億3603万 | -0.12% | 18.08 | 1.53 |
| 01/08 | 867 | 877 | 866 | 867 | 0% | 1,400 | 17億6867万 | +1.88% | 18.42 | 1.56 |
| 01/07 | 870 | 870 | 855 | 867 | +0.58% | 2,000 | 17億6867万 | +2% | 18.42 | 1.56 |
| 01/06 | 843 | 862 | 837 | 862 | +1.77% | 1,700 | 17億5847万 | +1.53% | 18.32 | 1.55 |
| 2024 | ||||||||||
| 12/30 | 849 | 851 | 847 | 847 | +0.36% | 1,700 | 17億2787万 | -0.12% | 18 | 1.64 |
| 12/27 | 841 | 845 | 832 | 844 | +0.36% | 2,700 | 17億2175万 | -0.47% | 17.93 | 1.64 |
| 12/26 | 844 | 847 | 829 | 841 | +0.24% | 6,500 | 17億1563万 | -0.71% | 17.87 | 1.63 |
| 12/25 | 832 | 840 | 818 | 839 | +0.84% | 9,200 | 17億1155万 | -0.94% | 17.83 | 1.63 |
| 12/24 | 842 | 854 | 818 | 832 | -2.69% | 9,300 | 16億9727万 | -1.77% | 17.68 | 1.61 |
| 12/23 | 856 | 856 | 853 | 855 | -0.12% | 900 | 17億4419万 | +0.83% | 18.17 | 1.66 |
| 12/20 | 857 | 866 | 840 | 856 | -0.23% | 4,600 | 17億4623万 | +1.06% | 18.19 | 1.66 |
| 12/19 | 837 | 866 | 837 | 858 | +0.7% | 5,200 | 17億5031万 | +1.3% | 18.23 | 1.66 |
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 | |
| 2020年 3月期 | 3,835 6/25 | 519 3/23 | 1,930,900 6/26 | 73億9196万 | 10億37万 | 12億9335万 3/31 |
| 2021年 3月期 | 2,023 6/23 | 667 4/1 | 577,000 6/22 | 39億2553万 | 12億8564万 | 25億9732万 3/31 |
| 2022年 3月期 | 1,684 5/10 | 575 3/7 | 167,500 4/16 | 32億8864万 | 11億4000万 | 13億6404万 3/31 |
| 2023年 3月期 | 2,054 3/22 | 650 5/19 | 4,213,100 3/13 | 41億5491万 | 12億8870万 | 28億7445万 3/31 |
| 2024年 3月期 | 2,870 6/21 | 875 12/15 | 3,526,900 6/15 | 58億1560万 | 17億8285万 | 25億113万 3/29 |
| 2025年 3月期 | 1,335 4/10 | 719 8/5 | 399,600 8/13 | 27億2128万 | 14億6675万 | 16億4071万 3/31 |
| 最新 | 965 2025/5/23 | 5,600 | 19億6926万 | |||