時価総額
- 2010年10月29日
- 42億1176万
- 2011年10月31日
- 42億4838万
- 2012年10月31日
- 38億8214万
- 2013年10月31日
- 94億4784万
- 2014年10月31日
- 69億1737万
- 2015年10月30日
- 73億4734万
- 2016年10月31日
- 68億1930万
- 2017年10月31日
- 102億5913万
- 2018年10月31日
- 85億904万
- 2019年10月31日
- 97億6125万
- 2020年10月30日
- 76億5662万
- 2021年10月29日
- 124億2399万
- 2022年10月31日
- 115億8363万
- 2023年10月31日
- 106億682万
- 2024年10月31日
- 105億4228万
- 2025年10月31日
- 119億1380万
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 | 1,791 | 1,801 | 1,791 | 1,800 | +0.11% | 5,200 | 146億5992万 | +8.11% | 13.6 | 0.55 |
| 03/05 | 1,822 | 1,822 | 1,797 | 1,798 | -0.17% | 9,300 | 146億4363万 | +8.57% | 13.58 | 0.55 |
| 03/04 | 1,791 | 1,809 | 1,786 | 1,801 | +0.06% | 21,100 | 146億6806万 | +9.35% | 13.61 | 0.55 |
| 03/03 | 1,772 | 1,810 | 1,766 | 1,800 | +1.58% | 66,300 | 146億5992万 | +9.82% | 13.6 | 0.55 |
| 03/02 | 1,738 | 1,778 | 1,719 | 1,772 | -0.34% | 45,100 | 144億3187万 | +8.65% | 13.39 | 0.54 |
| 02/27 | 1,771 | 1,797 | 1,770 | 1,778 | +0.91% | 19,600 | 144億8074万 | +9.48% | 13.43 | 0.55 |
| 02/26 | 1,710 | 1,781 | 1,707 | 1,762 | +3.1% | 17,100 | 143億5043万 | +9.03% | 13.31 | 0.54 |
| 02/25 | 1,700 | 1,710 | 1,691 | 1,709 | +1.54% | 14,300 | 139億1877万 | +6.22% | 12.91 | 0.52 |
| 02/24 | 1,710 | 1,710 | 1,682 | 1,683 | -1.58% | 8,600 | 137億702万 | +4.86% | 12.71 | 0.52 |
| 02/20 | 1,679 | 1,745 | 1,679 | 1,710 | +1.85% | 26,800 | 139億2692万 | +6.74% | 12.92 | 0.53 |
| 02/19 | 1,650 | 1,680 | 1,634 | 1,679 | +3.51% | 12,000 | 136億7444万 | +5.07% | 12.68 | 0.52 |
| 02/18 | 1,602 | 1,622 | 1,602 | 1,622 | +1.06% | 7,200 | 132億1021万 | +1.76% | 12.25 | 0.5 |
| 02/17 | 1,604 | 1,608 | 1,600 | 1,605 | +0.5% | 10,900 | 130億7176万 | +0.75% | 12.13 | 0.49 |
| 02/16 | 1,614 | 1,615 | 1,597 | 1,597 | -0.06% | 8,200 | 130億660万 | +0.31% | 12.06 | 0.49 |
| 02/13 | 1,610 | 1,611 | 1,592 | 1,598 | -0.62% | 5,600 | 130億1475万 | +0.38% | 12.07 | 0.49 |
| 02/12 | 1,602 | 1,616 | 1,602 | 1,608 | +0.94% | 3,200 | 130億9619万 | +1.07% | 12.15 | 0.49 |
| 02/10 | 1,580 | 1,593 | 1,580 | 1,593 | +0.19% | 3,300 | 129億7402万 | +0.19% | 12.03 | 0.49 |
| 02/09 | 1,614 | 1,750 | 1,531 | 1,590 | -0.63% | 64,200 | 129億4959万 | 0% | 12.01 | 0.49 |
| 02/06 | 1,593 | 1,610 | 1,593 | 1,600 | -0.19% | 4,400 | 130億3104万 | +0.69% | 12.09 | 0.49 |
| 02/05 | 1,592 | 1,603 | 1,592 | 1,603 | +0.94% | 2,300 | 130億5547万 | +1.01% | 12.11 | 0.49 |
| 02/04 | 1,586 | 1,595 | 1,585 | 1,588 | +0.13% | 500 | 129億3330万 | +0.19% | 12 | 0.49 |
| 02/03 | 1,590 | 1,603 | 1,585 | 1,586 | +0.57% | 3,000 | 129億1701万 | +0.19% | 11.98 | 0.49 |
| 02/02 | 1,582 | 1,594 | 1,577 | 1,577 | -0.32% | 2,400 | 128億4371万 | -0.25% | 11.91 | 0.48 |
| 01/30 | 1,588 | 1,588 | 1,571 | 1,582 | +0.51% | 1,800 | 128億8444万 | +0.19% | 11.95 | 0.49 |
| 01/29 | 1,579 | 1,580 | 1,572 | 1,574 | -0.32% | 900 | 128億1928万 | -0.25% | 11.89 | 0.48 |
| 01/28 | 1,581 | 1,584 | 1,568 | 1,579 | -0.13% | 2,600 | 128億6000万 | +0.13% | 11.93 | 0.49 |
| 01/27 | 1,600 | 1,600 | 1,575 | 1,581 | -0.82% | 3,000 | 128億7629万 | +0.32% | 11.94 | 0.49 |
| 01/26 | 1,595 | 1,600 | 1,586 | 1,594 | -0.38% | 2,400 | 129億8217万 | +1.21% | 12.04 | 0.49 |
| 01/23 | 1,595 | 1,604 | 1,594 | 1,600 | +0.25% | 2,600 | 130億3104万 | +1.72% | 12.09 | 0.49 |
| 01/22 | 1,589 | 1,600 | 1,589 | 1,596 | +0.5% | 3,800 | 129億9846万 | +1.2% | 12.06 | 0.49 |
| 01/21 | 1,590 | 1,590 | 1,578 | 1,588 | -0.13% | 1,300 | 129億3330万 | +0.7% | 12 | 0.49 |
| 01/20 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 1,400 | 129億4959万 | +0.89% | 12.01 | 0.49 |
| 01/19 | 1,601 | 1,604 | 1,597 | 1,600 | -0.25% | 4,400 | 130億3104万 | +1.52% | 12.09 | 0.49 |
| 01/16 | 1,609 | 1,609 | 1,594 | 1,604 | -0.31% | 1,400 | 130億6361万 | +1.78% | 12.12 | 0.49 |
| 01/15 | 1,601 | 1,610 | 1,601 | 1,609 | +1.13% | 3,700 | 131億433万 | +2.16% | 12.16 | 0.49 |
| 01/14 | 1,591 | 1,600 | 1,588 | 1,591 | +0.19% | 3,300 | 129億5774万 | +1.08% | 12.02 | 0.49 |
| 01/13 | 1,599 | 1,600 | 1,551 | 1,588 | -0.13% | 5,000 | 129億3330万 | +0.95% | 12 | 0.49 |
| 01/09 | 1,582 | 1,590 | 1,582 | 1,590 | +0.57% | 600 | 129億4959万 | +1.15% | 12.01 | 0.49 |
| 01/08 | 1,597 | 1,597 | 1,581 | 1,581 | -0.82% | 1,800 | 128億7629万 | +0.7% | 11.94 | 0.49 |
| 01/07 | 1,583 | 1,600 | 1,580 | 1,594 | +0.63% | 1,900 | 129億8217万 | +1.53% | 12.04 | 0.49 |
| 01/06 | 1,583 | 1,588 | 1,580 | 1,584 | +0.32% | 3,700 | 129億72万 | +1.02% | 11.97 | 0.49 |
| 01/05 | 1,558 | 1,638 | 1,558 | 1,579 | +1.48% | 4,800 | 128億6000万 | +0.77% | 11.93 | 0.49 |
| 2025 | ||||||||||
| 12/30 | 1,565 | 1,567 | 1,556 | 1,556 | -0.7% | 4,200 | 126億7268万 | -0.64% | 11.76 | 0.48 |
| 12/29 | 1,550 | 1,567 | 1,542 | 1,567 | +1.23% | 5,900 | 127億6227万 | +0.06% | 11.84 | 0.48 |
| 12/26 | 1,536 | 1,548 | 1,534 | 1,548 | +0.78% | 3,800 | 126億753万 | -1.09% | 11.69 | 0.48 |
| 12/25 | 1,537 | 1,539 | 1,535 | 1,536 | -0.26% | 3,200 | 125億979万 | -1.85% | 11.6 | 0.47 |
| 12/24 | 1,542 | 1,545 | 1,530 | 1,540 | +0.33% | 3,100 | 125億4237万 | -1.66% | 11.63 | 0.47 |
| 12/23 | 1,534 | 1,547 | 1,448 | 1,535 | +0.07% | 10,500 | 125億165万 | -2.04% | 11.6 | 0.47 |
| 12/22 | 1,553 | 1,553 | 1,526 | 1,534 | -1.22% | 6,500 | 124億9350万 | -2.17% | 11.59 | 0.47 |
| 12/19 | 1,559 | 1,559 | 1,548 | 1,553 | +0.06% | 2,700 | 126億4825万 | -1.02% | 11.73 | 0.48 |
| 12/18 | 1,560 | 1,560 | 1,552 | 1,552 | -0.19% | 800 | 126億4010万 | -1.08% | 11.72 | 0.48 |
| 12/17 | 1,573 | 1,573 | 1,550 | 1,555 | -0.38% | 6,000 | 126億6454万 | -0.83% | 11.75 | 0.48 |
| 12/16 | 1,579 | 1,579 | 1,547 | 1,561 | -7.91% | 27,100 | 127億1340万 | -0.38% | 11.79 | 0.48 |
| 12/15 | 1,595 | 1,695 | 1,590 | 1,695 | +6.74% | 18,100 | 138億475万 | +8.24% | 12.81 | 0.52 |
| 12/12 | 1,582 | 1,588 | 1,580 | 1,588 | +0.38% | 4,400 | 129億3330万 | +1.79% | 12 | 0.49 |
| 12/11 | 1,589 | 1,589 | 1,582 | 1,582 | -0.44% | 1,000 | 128億8444万 | +1.48% | 11.95 | 0.49 |
| 12/10 | 1,589 | 1,589 | 1,584 | 1,589 | -0.19% | 1,000 | 129億4145万 | +1.99% | 12 | 0.49 |
| 12/09 | 1,584 | 1,592 | 1,584 | 1,592 | +0.32% | 2,700 | 129億6588万 | +2.31% | 12.03 | 0.49 |
| 12/08 | 1,568 | 1,587 | 1,568 | 1,587 | +1.21% | 3,900 | 129億2516万 | +1.99% | 11.99 | 0.49 |
| 12/05 | 1,563 | 1,569 | 1,562 | 1,568 | +0.38% | 1,800 | 127億7041万 | +0.77% | 11.85 | 0.48 |
| 12/04 | 1,560 | 1,570 | 1,560 | 1,562 | -0.13% | 5,500 | 127億2155万 | +0.32% | 11.8 | 0.48 |
| 12/03 | 1,560 | 1,567 | 1,560 | 1,564 | +0.32% | 1,800 | 127億3784万 | +0.26% | 11.82 | 0.48 |
| 12/02 | 1,568 | 1,568 | 1,550 | 1,559 | -0.57% | 1,600 | 126億9711万 | -0.19% | 11.78 | 0.48 |
| 12/01 | 1,556 | 1,568 | 1,556 | 1,568 | +0.84% | 3,500 | 127億7041万 | +0.19% | 11.85 | 0.48 |
| 11/28 | 1,554 | 1,557 | 1,554 | 1,555 | +0.06% | 1,700 | 126億6454万 | -0.83% | 11.75 | 0.48 |
| 11/27 | 1,549 | 1,557 | 1,548 | 1,554 | +0.32% | 2,400 | 126億5639万 | -1.08% | 11.74 | 0.48 |
| 11/26 | 1,559 | 1,559 | 1,547 | 1,549 | +0.26% | 2,200 | 126億1567万 | -1.59% | 11.7 | 0.48 |
| 11/25 | 1,543 | 1,552 | 1,543 | 1,545 | -0.52% | 10,600 | 125億8309万 | -2.09% | 11.67 | 0.47 |
| 11/21 | 1,557 | 1,558 | 1,551 | 1,553 | -0.26% | 3,200 | 126億4825万 | -1.77% | 11.73 | 0.48 |
| 11/20 | 1,560 | 1,560 | 1,556 | 1,557 | -0.13% | 700 | 126億8083万 | -1.7% | 11.76 | 0.48 |
| 11/19 | 1,541 | 1,559 | 1,541 | 1,559 | +0.26% | 900 | 126億9711万 | -1.83% | 11.78 | 0.48 |
| 11/18 | 1,551 | 1,555 | 1,545 | 1,555 | -0.7% | 900 | 126億6454万 | -2.2% | 11.75 | 0.48 |
| 11/17 | 1,539 | 1,566 | 1,539 | 1,566 | +0.13% | 2,300 | 127億5413万 | -1.82% | 11.83 | 0.48 |
| 11/14 | 1,540 | 1,564 | 1,540 | 1,564 | +1.23% | 1,400 | 127億3784万 | -2.19% | 11.82 | 0.48 |
| 11/13 | 1,538 | 1,545 | 1,528 | 1,545 | +0.91% | 1,500 | 125億8309万 | -3.62% | 11.67 | 0.47 |
| 11/12 | 1,524 | 1,531 | 1,521 | 1,531 | +1.06% | 3,400 | 124億6907万 | -4.73% | 11.57 | 0.47 |
| 11/11 | 1,545 | 1,554 | 1,515 | 1,515 | -1.81% | 4,200 | 123億3876万 | -5.96% | 11.45 | 0.47 |
| 11/10 | 1,553 | 1,553 | 1,541 | 1,543 | -0.45% | 800 | 125億6680万 | -4.46% | 11.66 | 0.47 |
| 11/07 | 1,553 | 1,553 | 1,542 | 1,550 | -0.19% | 2,100 | 126億2382万 | -4.2% | 11.71 | 0.48 |
| 11/06 | 1,533 | 1,555 | 1,533 | 1,553 | -0.13% | 1,600 | 126億4825万 | -4.19% | 11.73 | 0.48 |
| 11/05 | 1,555 | 1,555 | 1,545 | 1,555 | 0% | 4,200 | 126億6454万 | -4.31% | 11.75 | 0.48 |
| 11/04 | 1,566 | 1,566 | 1,552 | 1,555 | -1.4% | 2,400 | 126億6454万 | -4.54% | 11.75 | 0.48 |
| 10/31 | 1,588 | 1,588 | 1,576 | 1,577 | -0.69% | 2,300 | 128億4371万 | -3.55% | 10.47 | 0.49 |
| 10/30 | 1,585 | 1,588 | 1,557 | 1,588 | -1.49% | 6,700 | 129億3330万 | -3.11% | 10.54 | 0.49 |
| 10/29 | 1,630 | 1,633 | 1,612 | 1,612 | -0.74% | 4,700 | 131億2877万 | -1.89% | 10.7 | 0.5 |
| 10/28 | 1,629 | 1,632 | 1,622 | 1,624 | -0.06% | 3,300 | 132億2650万 | -1.34% | 10.78 | 0.5 |
| 10/27 | 1,621 | 1,632 | 1,617 | 1,625 | +0.31% | 2,400 | 132億3465万 | -1.4% | 10.79 | 0.5 |
| 10/24 | 1,640 | 1,640 | 1,620 | 1,620 | -1.22% | 3,300 | 131億9392万 | -1.82% | 10.76 | 0.5 |
| 10/23 | 1,644 | 1,644 | 1,629 | 1,640 | -0.24% | 1,700 | 133億5681万 | -0.73% | 10.89 | 0.51 |
| 10/22 | 1,634 | 1,644 | 1,633 | 1,644 | +0.67% | 3,500 | 133億8939万 | -0.54% | 10.92 | 0.51 |
| 10/21 | 1,639 | 1,655 | 1,623 | 1,633 | 0% | 2,000 | 132億9980万 | -1.21% | 10.84 | 0.51 |
| 10/20 | 1,635 | 1,642 | 1,630 | 1,633 | -0.06% | 2,100 | 132億9980万 | -1.21% | 10.84 | 0.51 |
| 10/17 | 1,629 | 1,635 | 1,627 | 1,634 | +0.31% | 1,600 | 133億794万 | -1.21% | 10.85 | 0.51 |
| 10/16 | 1,650 | 1,652 | 1,628 | 1,629 | -0.67% | 3,000 | 132億6722万 | -1.63% | 10.82 | 0.5 |
| 10/15 | 1,622 | 1,652 | 1,622 | 1,640 | +0.55% | 1,500 | 133億5681万 | -1.26% | 10.89 | 0.51 |
| 10/14 | 1,641 | 1,659 | 1,631 | 1,631 | -1.92% | 4,300 | 132億8351万 | -1.57% | 10.83 | 0.5 |
| 10/10 | 1,662 | 1,668 | 1,649 | 1,663 | +0.06% | 2,500 | 135億4413万 | +0.73% | 11.04 | 0.51 |
| 10/09 | 1,654 | 1,663 | 1,654 | 1,662 | 0% | 2,000 | 135億3599万 | +1.09% | 11.04 | 0.51 |
| 10/08 | 1,649 | 1,668 | 1,630 | 1,662 | +0.79% | 6,500 | 135億3599万 | +1.53% | 11.04 | 0.51 |
| 10/07 | 1,628 | 1,650 | 1,628 | 1,649 | +1.29% | 3,500 | 134億3011万 | +1.23% | 10.95 | 0.51 |
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 10月期 | 907 3/30 | 450 12/2 12/1 | 111,700 3/8 | - | - | 42億1176万 10/29 |
| 2011年 10月期 | 730 2/21 | 474 3/15 | 29,600 3/15 | 53億4710万 | 34億7195万 | 42億4838万 10/31 |
| 2012年 10月期 | 740 4/3 | 515 11/8 | 26,200 12/1 | 54億2035万 | 37億7227万 | 38億8214万 10/31 |
| 2013年 10月期 | 2,279 10/1 | 520 11/13 | 462,600 9/6 | 166億9321万 | 38億889万 | 94億4784万 10/31 |
| 2014年 10月期 | 1,750 12/9 11/27 | 893 10/16 | 306,000 12/10 | 128億1840万 | 72億7294万 | 69億1737万 10/31 |
| 2015年 10月期 | 1,380 1/13 | 905 11/18 | 220,100 1/13 | 112億3927万 | 73億7068万 | 73億4734万 10/30 |
| 2016年 10月期 | 981 12/11 | 755 6/16 | 19,200 2/22 | 79億8965万 | 61億4902万 | 68億1930万 10/31 |
| 2017年 10月期 | 1,437 9/27 | 860 12/19 | 129,000 6/5 | 117億350万 | 70億418万 | 102億5913万 10/31 |
| 2018年 10月期 | 1,682 12/5 | 1,047 10/30 | 197,700 12/5 | 136億9888万 | 85億2718万 | 85億904万 10/31 |
| 2019年 10月期 | 1,315 3/8 | 950 12/12 | 28,300 3/4 | 107億988万 | 77億3718万 | 97億6125万 10/31 |
| 2020年 10月期 | 1,480 2/21 | 896 3/16 | 27,300 2/21 | 120億5371万 | 72億9738万 | 76億5662万 10/30 |
| 2021年 10月期 | 1,890 6/4 | 1,000 11/2 | 191,300 3/4 | 153億9291万 | 81億4440万 | 124億2399万 10/29 |
| 2022年 10月期 | 1,647 11/1 | 1,226 3/11 | 36,700 9/8 | 134億1382万 | 99億8503万 | 115億8363万 10/31 |
| 2023年 10月期 | 1,700 12/13 | 1,401 10/31 | 15,500 8/22 | 138億4548万 | 114億1030万 | 106億682万 10/31 |
| 2024年 10月期 | 1,636 4/9 | 1,243 8/7 | 29,100 3/1 | 133億2423万 | 101億2348万 | 105億4228万 10/31 |
| 2025年 10月期 | 1,869 9/8 | 1,257 11/28 | 103,200 9/8 | 152億2188万 | 102億3751万 | 119億1380万 10/31 |
| 最新 | 1,800 2026/3/6 | 5,200 | 146億5992万 | |||
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。
