時価総額
- 2010年5月31日
- 135億260万
- 2011年5月31日
- 128億7407万
- 2012年5月31日
- 88億4279万
- 2013年5月31日
- 131億5693万
- 2014年5月30日
- 153億3467万
- 2015年5月29日
- 329億3007万
- 2016年5月31日
- 338億6407万
- 2017年5月31日
- 280億5420万
- 2018年5月31日
- 452億5999万
- 2019年5月31日
- 421億2104万
- 2020年5月29日
- 574億1783万
- 2021年5月31日
- 449億8315万
- 2022年5月31日
- 374億639万
- 2023年5月31日
- 330億9153万
- 2024年5月31日
- 340億4258万
- 2025年5月30日
- 295億3631万
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 | 1,480 | 1,497 | 1,459 | 1,494 | -0.27% | 93,700 | 449億6473万 | +6.64% | 19.21 | 0.85 |
| 03/05 | 1,491 | 1,508 | 1,463 | 1,498 | +2.53% | 143,000 | 450億8512万 | +7.46% | 19.27 | 0.85 |
| 03/04 | 1,455 | 1,470 | 1,440 | 1,461 | -1.42% | 162,400 | 439億7154万 | +5.26% | 18.79 | 0.83 |
| 03/03 | 1,458 | 1,491 | 1,448 | 1,482 | +1.86% | 146,100 | 446億357万 | +7.08% | 19.06 | 0.84 |
| 03/02 | 1,466 | 1,470 | 1,447 | 1,455 | -1.02% | 97,100 | 437億9096万 | +5.51% | 18.71 | 0.83 |
| 02/27 | 1,440 | 1,470 | 1,440 | 1,470 | +1.73% | 63,300 | 442億4241万 | +6.91% | 18.91 | 0.83 |
| 02/26 | 1,450 | 1,459 | 1,445 | 1,445 | -0.34% | 84,300 | 434億8999万 | +5.4% | 18.58 | 0.82 |
| 02/25 | 1,457 | 1,457 | 1,441 | 1,450 | -0.48% | 78,500 | 436億4047万 | +6.07% | 18.65 | 0.82 |
| 02/24 | 1,416 | 1,461 | 1,412 | 1,457 | +3.33% | 96,400 | 438億5115万 | +6.9% | 18.74 | 0.83 |
| 02/20 | 1,408 | 1,411 | 1,390 | 1,410 | +0.14% | 91,900 | 424億3660万 | +3.75% | 18.13 | 0.8 |
| 02/19 | 1,400 | 1,410 | 1,398 | 1,408 | +0.57% | 57,100 | 423億7640万 | +3.83% | 18.11 | 0.8 |
| 02/18 | 1,401 | 1,413 | 1,396 | 1,400 | +0.29% | 76,800 | 421億3563万 | +3.4% | 18.01 | 0.79 |
| 02/17 | 1,378 | 1,409 | 1,372 | 1,396 | +2.27% | 114,500 | 420億1524万 | +3.18% | 17.95 | 0.79 |
| 02/16 | 1,366 | 1,382 | 1,363 | 1,365 | -0.07% | 117,600 | 410億8224万 | +1.04% | 17.56 | 0.77 |
| 02/13 | 1,367 | 1,370 | 1,350 | 1,366 | -0.29% | 44,500 | 411億1233万 | +1.11% | 17.57 | 0.77 |
| 02/12 | 1,368 | 1,381 | 1,361 | 1,370 | +1.26% | 138,000 | 412億3272万 | +1.41% | 17.62 | 0.78 |
| 02/10 | 1,362 | 1,363 | 1,350 | 1,353 | +0.22% | 52,100 | 407億2107万 | +0.22% | 17.4 | 0.77 |
| 02/09 | 1,390 | 1,395 | 1,346 | 1,350 | -0.74% | 67,000 | 406億3078万 | -0.07% | 17.36 | 0.77 |
| 02/06 | 1,354 | 1,368 | 1,352 | 1,360 | +0.59% | 74,500 | 409億3175万 | +0.67% | 17.49 | 0.77 |
| 02/05 | 1,377 | 1,378 | 1,350 | 1,352 | -0.15% | 56,300 | 406億9098万 | +0.07% | 17.39 | 0.77 |
| 02/04 | 1,349 | 1,366 | 1,346 | 1,354 | +0.82% | 61,600 | 407億5117万 | +0.22% | 17.41 | 0.77 |
| 02/03 | 1,330 | 1,350 | 1,328 | 1,343 | +1.82% | 74,800 | 404億2010万 | -0.59% | 17.27 | 0.76 |
| 02/02 | 1,343 | 1,355 | 1,319 | 1,319 | -1.12% | 80,800 | 396億9778万 | -2.37% | 16.96 | 0.75 |
| 01/30 | 1,339 | 1,344 | 1,322 | 1,334 | +0.08% | 72,700 | 401億4923万 | -1.4% | 17.16 | 0.76 |
| 01/29 | 1,315 | 1,334 | 1,306 | 1,333 | +0.76% | 211,700 | 401億1914万 | -1.48% | 17.14 | 0.76 |
| 01/28 | 1,332 | 1,332 | 1,304 | 1,323 | -1.12% | 81,800 | 398億1817万 | -2.29% | 17.02 | 0.75 |
| 01/27 | 1,346 | 1,346 | 1,330 | 1,338 | -1.33% | 94,900 | 402億6962万 | -1.33% | 17.21 | 0.76 |
| 01/26 | 1,366 | 1,367 | 1,351 | 1,356 | -1.02% | 89,900 | 408億1136万 | +0.07% | 17.44 | 0.77 |
| 01/23 | 1,376 | 1,378 | 1,351 | 1,370 | +0.37% | 66,400 | 412億3272万 | +1.18% | 17.62 | 0.78 |
| 01/22 | 1,348 | 1,369 | 1,348 | 1,365 | +1.26% | 56,000 | 410億8224万 | +0.96% | 17.56 | 0.77 |
| 01/21 | 1,344 | 1,354 | 1,342 | 1,348 | +0.3% | 72,200 | 405億7059万 | -0.22% | 17.34 | 0.76 |
| 01/20 | 1,371 | 1,377 | 1,335 | 1,344 | -0.52% | 158,800 | 404億5020万 | -0.37% | 17.29 | 0.76 |
| 01/19 | 1,368 | 1,368 | 1,348 | 1,351 | -0.66% | 63,700 | 406億6088万 | +0.22% | 17.38 | 0.77 |
| 01/16 | 1,353 | 1,365 | 1,345 | 1,360 | +0.44% | 115,500 | 409億3175万 | +1.04% | 17.49 | 0.77 |
| 01/15 | 1,335 | 1,360 | 1,306 | 1,354 | +0.3% | 209,100 | 407億5117万 | +0.74% | 17.41 | 0.77 |
| 01/14 | 1,370 | 1,370 | 1,350 | 1,350 | -1.03% | 103,300 | 406億3078万 | +0.6% | 17.36 | 0.77 |
| 01/13 | 1,380 | 1,382 | 1,353 | 1,364 | +0.07% | 102,000 | 410億5214万 | +1.79% | 17.54 | 0.77 |
| 01/09 | 1,365 | 1,377 | 1,357 | 1,363 | -0.15% | 72,500 | 410億2204万 | +1.87% | 17.53 | 0.77 |
| 01/08 | 1,355 | 1,371 | 1,355 | 1,365 | +0.74% | 78,000 | 410億8224万 | +2.09% | 17.56 | 0.77 |
| 01/07 | 1,349 | 1,364 | 1,347 | 1,355 | -0.15% | 67,100 | 407億8127万 | +1.5% | 17.43 | 0.77 |
| 01/06 | 1,360 | 1,363 | 1,353 | 1,357 | -0.22% | 42,400 | 408億4146万 | +1.72% | 17.45 | 0.77 |
| 01/05 | 1,356 | 1,361 | 1,352 | 1,360 | +0.29% | 48,600 | 409億3175万 | +2.18% | 17.49 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,345 | 1,363 | 1,345 | 1,356 | 0% | 47,900 | 408億1136万 | +2.03% | 17.44 | 0.77 |
| 12/29 | 1,351 | 1,356 | 1,345 | 1,356 | +0.3% | 49,400 | 408億1136万 | +2.34% | 17.44 | 0.77 |
| 12/26 | 1,363 | 1,365 | 1,345 | 1,352 | -0.29% | 34,900 | 406億9098万 | +2.27% | 17.39 | 0.77 |
| 12/25 | 1,343 | 1,356 | 1,343 | 1,356 | +0.97% | 22,100 | 408億1136万 | +2.88% | 17.44 | 0.77 |
| 12/24 | 1,359 | 1,361 | 1,337 | 1,343 | -1.47% | 37,900 | 404億2010万 | +2.21% | 17.27 | 0.76 |
| 12/23 | 1,353 | 1,370 | 1,346 | 1,363 | +0.74% | 65,800 | 410億2204万 | +3.97% | 17.53 | 0.77 |
| 12/22 | 1,380 | 1,382 | 1,353 | 1,353 | -0.29% | 52,800 | 407億2107万 | +3.6% | 17.4 | 0.77 |
| 12/19 | 1,356 | 1,370 | 1,356 | 1,357 | +0.15% | 145,000 | 408億4146万 | +4.14% | 17.45 | 0.77 |
| 12/18 | 1,334 | 1,360 | 1,329 | 1,355 | +2.26% | 67,800 | 407億8127万 | +4.31% | 17.43 | 0.77 |
| 12/17 | 1,338 | 1,338 | 1,318 | 1,325 | -0.67% | 32,100 | 398億7836万 | +2.4% | 17.04 | 0.75 |
| 12/16 | 1,330 | 1,339 | 1,324 | 1,334 | +0.6% | 47,800 | 401億4923万 | +3.41% | 17.16 | 0.76 |
| 12/15 | 1,324 | 1,333 | 1,319 | 1,326 | +0.15% | 26,400 | 399億846万 | +3.11% | 17.05 | 0.75 |
| 12/12 | 1,330 | 1,333 | 1,312 | 1,324 | +1.46% | 62,300 | 398億4826万 | +3.28% | 17.03 | 0.75 |
| 12/11 | 1,325 | 1,327 | 1,301 | 1,305 | -1.14% | 49,000 | 392億7642万 | +2.11% | 16.78 | 0.74 |
| 12/10 | 1,307 | 1,325 | 1,307 | 1,320 | +0.99% | 42,900 | 397億2788万 | +3.53% | 16.98 | 0.75 |
| 12/09 | 1,305 | 1,312 | 1,297 | 1,307 | +0.15% | 33,100 | 393億3662万 | +2.67% | 16.81 | 0.74 |
| 12/08 | 1,301 | 1,315 | 1,298 | 1,305 | +0.31% | 63,600 | 392億7642万 | +2.76% | 16.78 | 0.74 |
| 12/05 | 1,308 | 1,312 | 1,300 | 1,301 | -0.69% | 42,000 | 391億5604万 | +2.68% | 16.73 | 0.74 |
| 12/04 | 1,309 | 1,311 | 1,300 | 1,310 | -0.23% | 51,600 | 394億2691万 | +3.72% | 16.85 | 0.74 |
| 12/03 | 1,331 | 1,335 | 1,309 | 1,313 | -1.28% | 81,100 | 395億1720万 | +4.21% | 16.89 | 0.74 |
| 12/02 | 1,328 | 1,339 | 1,322 | 1,330 | +0.53% | 73,700 | 400億2885万 | +5.81% | 17.11 | 0.75 |
| 12/01 | 1,315 | 1,323 | 1,305 | 1,323 | +0.84% | 61,500 | 398億1817万 | +5.59% | 17.02 | 0.75 |
| 11/28 | 1,291 | 1,316 | 1,285 | 1,312 | +1.63% | 79,000 | 394億8710万 | +4.96% | 16.87 | 0.75 |
| 11/27 | 1,280 | 1,303 | 1,272 | 1,291 | -0.92% | 124,500 | 388億5507万 | +3.53% | 16.6 | 0.74 |
| 11/26 | 1,277 | 1,306 | 1,277 | 1,303 | +2.36% | 197,400 | 392億1623万 | +4.66% | 16.76 | 0.75 |
| 11/25 | 1,266 | 1,281 | 1,265 | 1,273 | +0.32% | 67,700 | 383億1332万 | +2.5% | 16.37 | 0.73 |
| 11/21 | 1,251 | 1,273 | 1,250 | 1,269 | +1.2% | 59,400 | 381億9294万 | +2.34% | 16.32 | 0.73 |
| 11/20 | 1,255 | 1,264 | 1,252 | 1,254 | +0.24% | 80,700 | 377億4148万 | +1.29% | 16.13 | 0.72 |
| 11/19 | 1,257 | 1,260 | 1,251 | 1,251 | -0.79% | 54,000 | 376億5119万 | +1.21% | 16.09 | 0.72 |
| 11/18 | 1,262 | 1,272 | 1,259 | 1,261 | +0.16% | 58,800 | 379億5216万 | +2.35% | 16.22 | 0.72 |
| 11/17 | 1,263 | 1,273 | 1,253 | 1,259 | -0.24% | 40,600 | 378億9197万 | +2.44% | 16.19 | 0.72 |
| 11/14 | 1,246 | 1,263 | 1,240 | 1,262 | +0.88% | 46,500 | 379億8226万 | +2.94% | 16.23 | 0.73 |
| 11/13 | 1,247 | 1,258 | 1,244 | 1,251 | +0.81% | 57,300 | 376億5119万 | +2.21% | 16.09 | 0.72 |
| 11/12 | 1,228 | 1,249 | 1,228 | 1,241 | +1.31% | 56,400 | 373億5022万 | +1.55% | 15.96 | 0.71 |
| 11/11 | 1,226 | 1,231 | 1,212 | 1,225 | -0.08% | 53,400 | 368億6867万 | +0.33% | 15.75 | 0.7 |
| 11/10 | 1,232 | 1,234 | 1,226 | 1,226 | -0.24% | 36,800 | 368億9877万 | +0.49% | 15.77 | 0.7 |
| 11/07 | 1,225 | 1,230 | 1,213 | 1,229 | -0.08% | 51,400 | 369億8906万 | +0.9% | 15.81 | 0.71 |
| 11/06 | 1,241 | 1,241 | 1,222 | 1,230 | -0.89% | 52,000 | 370億1916万 | +1.07% | 15.82 | 0.71 |
| 11/05 | 1,246 | 1,256 | 1,241 | 1,241 | -0.4% | 101,800 | 373億5022万 | +1.97% | 15.96 | 0.71 |
| 11/04 | 1,235 | 1,260 | 1,235 | 1,246 | +0.16% | 63,200 | 375億71万 | +2.38% | 16.02 | 0.72 |
| 10/31 | 1,227 | 1,246 | 1,224 | 1,244 | +1.39% | 57,100 | 374億4051万 | +2.22% | 16 | 0.72 |
| 10/30 | 1,214 | 1,232 | 1,212 | 1,227 | +1.07% | 97,600 | 369億2887万 | +0.82% | 15.78 | 0.71 |
| 10/29 | 1,224 | 1,225 | 1,211 | 1,214 | 0% | 59,600 | 365億3761万 | -0.25% | 15.61 | 0.7 |
| 10/28 | 1,237 | 1,237 | 1,214 | 1,214 | -1.86% | 46,300 | 365億3761万 | -0.33% | 15.61 | 0.7 |
| 10/27 | 1,235 | 1,239 | 1,228 | 1,237 | +0.16% | 37,500 | 372億2984万 | +1.56% | 15.91 | 0.71 |
| 10/24 | 1,249 | 1,250 | 1,233 | 1,235 | -0.96% | 47,400 | 371億6964万 | +1.48% | 15.88 | 0.71 |
| 10/23 | 1,248 | 1,264 | 1,242 | 1,247 | +0.32% | 64,300 | 375億3080万 | +2.63% | 16.04 | 0.72 |
| 10/22 | 1,245 | 1,249 | 1,236 | 1,243 | +0.57% | 35,600 | 374億1042万 | +2.39% | 15.99 | 0.71 |
| 10/21 | 1,235 | 1,253 | 1,234 | 1,236 | +0.49% | 58,300 | 371億9974万 | +1.9% | 15.9 | 0.71 |
| 10/20 | 1,235 | 1,235 | 1,217 | 1,230 | +1.07% | 44,800 | 370億1916万 | +1.4% | 15.82 | 0.71 |
| 10/17 | 1,232 | 1,233 | 1,211 | 1,217 | -1.3% | 47,500 | 366億2790万 | +0.33% | 15.65 | 0.7 |
| 10/16 | 1,208 | 1,243 | 1,208 | 1,233 | +3.09% | 96,200 | 371億945万 | +1.57% | 15.86 | 0.71 |
| 10/15 | 1,185 | 1,201 | 1,173 | 1,196 | +2.93% | 134,200 | 359億9586万 | -1.48% | 15.38 | 0.69 |
| 10/14 | 1,236 | 1,236 | 1,142 | 1,162 | -1.86% | 277,300 | 349億7257万 | -4.44% | 14.94 | 0.67 |
| 10/10 | 1,180 | 1,191 | 1,162 | 1,184 | -0.59% | 103,800 | 356億3470万 | -2.79% | 15.23 | 0.68 |
| 10/09 | 1,196 | 1,208 | 1,186 | 1,191 | -0.25% | 45,700 | 358億4538万 | -2.38% | 15.32 | 0.68 |
| 10/08 | 1,211 | 1,221 | 1,194 | 1,194 | -0.58% | 45,300 | 359億3567万 | -2.29% | 15.36 | 0.69 |
| 10/07 | 1,212 | 1,230 | 1,192 | 1,201 | -0.91% | 47,300 | 361億4635万 | -1.8% | 15.45 | 0.69 |
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 | |
| 2010年 5月期 | 711 1,720 4/13 | 568 1,375 3/24 | 4,162,642 1,720,100 3/24 | - | - | 135億260万 5/31 |
| 2011年 5月期 | 661 1,599 4/27 | 250 606 10/1 | 824,494 340,700 12/29 | 143億2064万 | 54億2733万 | 128億7407万 5/31 |
| 2012年 5月期 | 605 1,465 8/30 | 401 971 5/31 | 305,404 126,200 4/11 | 131億2054万 | 86億9627万 | 88億4279万 5/31 |
| 2013年 5月期 | 680 1,645 5/8 | 382 925 6/4 | 757,218 312,900 2/21 | 147億3262万 | 82億8430万 | 131億5693万 5/31 |
| 2014年 5月期 | 703 1,701 1/8 | 476 1,153 6/7 | 472,868 195,400 1/8 | 168億1603万 | 103億2626万 | 153億3467万 5/30 |
| 2015年 5月期 | 1,234 2,715 5/28 | 629 1,522 6/2 | 931,700 385,000 7/30 | 339億8925万 | 150億4644万 | 329億3007万 5/29 |
| 2016年 5月期 | 1,595 3,510 1/4 | 1,039 2,286 7/9 | 700,480 318,400 1/12 | 439億4191万 | 286億1858万 | 338億6407万 5/31 |
| 2017年 5月期 | 1,377 3,030 7/12 3,030 7/5 | 898 1,975 12/5 | 784,520 356,600 1/16 | 379億3276万 | 247億2515万 | 280億5420万 5/31 |
| 2018年 5月期 | 2,025 4,455 4/9 | 1,028 2,261 6/1 | 768,020 349,100 7/12 | 557億7243万 | 283億560万 | 452億5999万 5/31 |
| 2019年 5月期 | 1,745 3,840 6/18 | 1,222 2,688 12/25 | 368,720 167,600 7/17 | 480億7320万 | 336億5124万 | 421億2104万 5/31 |
| 2020年 5月期 | 1,998 4,395 5/29 | 1,084 2,384 3/17 | 879,780 399,900 5/29 | 574億3150万 | 305億8639万 | 574億1783万 5/29 |
| 2021年 5月期 | 2,073 4,560 6/4 | 1,368 3,010 7/20 3,010 7/17 | 669,680 304,400 10/14 | 595億8763万 | 396億5212万 | 449億8315万 5/31 |
| 2022年 5月期 | 1,707 3,755 9/7 | 1,139 2,505 4/27 | 880,880 400,400 11/30 | 515億1508万 | 354億1985万 | 374億639万 5/31 |
| 2023年 5月期 | 1,309 2,879 7/8 | 1,036 2,280 5/31 | 260,920 118,600 10/28 | 411億5174万 | 328億7022万 | 330億9153万 5/31 |
| 2024年 5月期 | 1,287 2,573 5/7 | 902 1,803 12/21 | 534,800 267,400 4/15 | 403億9208万 | 285億9276万 | 340億4258万 5/31 |
| 2025年 5月期 | 1,233 2,465 8/23 | 970 5/30 | 389,800 194,900 7/16 | 378億3390万 | 297億7597万 | 295億3631万 5/30 |
| 最新 | 1,494 2026/3/6 | 93,700 | 449億6473万 | |||
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。
