時価総額
- 2010年9月30日
- 975億1078万
- 2011年9月30日
- 1361億9000万
- 2012年9月28日
- 1101億4149万
- 2013年9月30日
- 1689億5434万
- 2014年9月30日
- 2409億7300万
- 2015年9月30日
- 2927億5228万
- 2016年9月30日
- 3761億98万
- 2017年9月29日
- 4125億8946万
- 2018年9月28日
- 7615億7797万
- 2019年9月30日
- 5231億2068万
- 2020年9月30日
- 8163億596万
- 2021年9月30日
- 1兆948億
- 2022年9月30日
- 6162億1420万
- 2023年9月29日
- 4079億8926万
- 2024年9月30日
- 5164億7016万
- 2025年9月30日
- 9000億3860万
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 | 1,225 | 1,278 | 1,219 | 1,278 | +4.07% | 5,159,600 | 6480億2139万 | -3.4% | 25.92 | 3.55 |
| 03/05 | 1,252 | 1,254 | 1,217 | 1,228 | -0.16% | 5,074,900 | 6226億6844万 | -7.53% | 24.91 | 3.41 |
| 03/04 | 1,215 | 1,252 | 1,204 | 1,230 | -2.07% | 4,946,200 | 6236億8256万 | -7.93% | 24.95 | 3.41 |
| 03/03 | 1,287 | 1,309 | 1,251 | 1,256 | -6.76% | 7,129,600 | 6368億6609万 | -6.62% | 25.47 | 3.49 |
| 03/02 | 1,351 | 1,367 | 1,337 | 1,347 | -2.25% | 2,738,300 | 6830億846万 | -0.52% | 27.32 | 3.74 |
| 02/27 | 1,405 | 1,405 | 1,365 | 1,378 | +0.88% | 4,106,500 | 6987億2729万 | +1.47% | 27.95 | 3.83 |
| 02/26 | 1,355 | 1,377 | 1,338 | 1,366 | +3.25% | 5,353,000 | 6926億4258万 | +0.37% | 27.71 | 3.79 |
| 02/25 | 1,317 | 1,338 | 1,310 | 1,323 | +1.77% | 2,805,000 | 6708億3904万 | -3.01% | 26.83 | 3.67 |
| 02/24 | 1,282 | 1,322 | 1,280 | 1,300 | -0.69% | 3,344,800 | 6591億7668万 | -5.04% | 26.37 | 3.61 |
| 02/20 | 1,310 | 1,319 | 1,303 | 1,309 | -1.28% | 2,402,300 | 6637億3812万 | -4.66% | 26.55 | 3.63 |
| 02/19 | 1,338 | 1,343 | 1,311 | 1,326 | +0.91% | 2,955,800 | 6723億5810万 | -3.77% | 26.89 | 3.68 |
| 02/18 | 1,314 | 1,326 | 1,298 | 1,314 | +0.61% | 3,346,600 | 6662億7341万 | -4.92% | 26.65 | 3.65 |
| 02/17 | 1,319 | 1,334 | 1,301 | 1,306 | -1.06% | 3,250,700 | 6622億1695万 | -5.7% | 26.49 | 3.63 |
| 02/16 | 1,343 | 1,348 | 1,318 | 1,320 | +0.3% | 2,752,000 | 6693億1575万 | -4.97% | 26.77 | 3.66 |
| 02/13 | 1,348 | 1,360 | 1,308 | 1,316 | -2.66% | 5,029,300 | 6672億8752万 | -5.46% | 26.69 | 3.65 |
| 02/12 | 1,420 | 1,427 | 1,352 | 1,352 | -5.72% | 7,259,700 | 6855億4159万 | -3.08% | 27.42 | 3.75 |
| 02/10 | 1,389 | 1,445 | 1,382 | 1,434 | +5.52% | 8,258,500 | 7271億2030万 | +2.72% | 29.08 | 3.98 |
| 02/09 | 1,459 | 1,480 | 1,328 | 1,359 | +8.81% | 18,059,500 | 6890億9099万 | -2.44% | 27.56 | 3.77 |
| 02/06 | 1,249 | 1,260 | 1,221 | 1,249 | -2.12% | 7,183,000 | 6333億1468万 | -10.27% | 25.33 | 3.47 |
| 02/05 | 1,274 | 1,292 | 1,266 | 1,276 | +1.19% | 6,354,400 | 6470億523万 | -8.6% | 25.88 | 3.54 |
| 02/04 | 1,347 | 1,368 | 1,261 | 1,261 | -8.02% | 8,646,200 | 6393億9937万 | -9.86% | 25.58 | 3.5 |
| 02/03 | 1,387 | 1,390 | 1,360 | 1,371 | -0.44% | 3,660,700 | 6951億7568万 | -2.28% | 27.81 | 3.81 |
| 02/02 | 1,402 | 1,410 | 1,374 | 1,377 | -1.71% | 3,487,900 | 6982億1802万 | -1.71% | 27.93 | 3.82 |
| 01/30 | 1,391 | 1,403 | 1,384 | 1,401 | +0.43% | 2,087,700 | 7103億8740万 | +0.07% | 28.42 | 3.89 |
| 01/29 | 1,387 | 1,401 | 1,384 | 1,395 | -0.43% | 2,310,800 | 7073億4506万 | -0.07% | 28.29 | 3.87 |
| 01/28 | 1,412 | 1,423 | 1,400 | 1,401 | -2.78% | 3,118,400 | 7103億8740万 | +0.57% | 28.42 | 3.89 |
| 01/27 | 1,469 | 1,471 | 1,441 | 1,441 | -1.03% | 2,085,100 | 7306億6970万 | +3.74% | 29.23 | 4 |
| 01/26 | 1,463 | 1,479 | 1,440 | 1,456 | -1.09% | 3,732,000 | 7382億7556万 | +5.2% | 29.53 | 4.04 |
| 01/23 | 1,466 | 1,508 | 1,459 | 1,472 | +1.8% | 4,642,100 | 7463億8848万 | +6.74% | 29.86 | 4.09 |
| 01/22 | 1,447 | 1,458 | 1,437 | 1,446 | +0.07% | 2,929,700 | 7332億498万 | +5.39% | 29.33 | 4.01 |
| 01/21 | 1,433 | 1,452 | 1,426 | 1,445 | -0.62% | 3,012,000 | 7326億9330万 | +5.78% | 29.31 | 4.01 |
| 01/20 | 1,443 | 1,471 | 1,439 | 1,454 | +0.76% | 3,725,800 | 7372億5679万 | +6.91% | 29.49 | 4.04 |
| 01/19 | 1,416 | 1,451 | 1,413 | 1,443 | +2.2% | 4,189,100 | 7316億7919万 | +6.49% | 29.27 | 4.01 |
| 01/16 | 1,410 | 1,418 | 1,390 | 1,412 | -0.42% | 3,463,900 | 7159億6051万 | +4.52% | 28.64 | 3.92 |
| 01/15 | 1,400 | 1,425 | 1,392 | 1,418 | -0.21% | 2,797,600 | 7190億284万 | +5.19% | 28.76 | 3.94 |
| 01/14 | 1,395 | 1,425 | 1,385 | 1,421 | +1.57% | 3,043,400 | 7205億2400万 | +5.65% | 28.82 | 3.94 |
| 01/13 | 1,415 | 1,416 | 1,380 | 1,399 | +0.14% | 3,322,700 | 7093億6881万 | +4.09% | 28.37 | 3.88 |
| 01/09 | 1,402 | 1,416 | 1,377 | 1,397 | -0.36% | 3,452,500 | 7083億5470万 | +4.1% | 28.33 | 3.88 |
| 01/08 | 1,392 | 1,409 | 1,373 | 1,402 | +1.45% | 2,810,400 | 7108億8997万 | +4.55% | 28.44 | 3.89 |
| 01/07 | 1,372 | 1,389 | 1,366 | 1,382 | -0.72% | 3,295,400 | 7007億4889万 | +3.13% | 28.03 | 3.84 |
| 01/06 | 1,364 | 1,392 | 1,361 | 1,392 | +2.43% | 2,849,000 | 7058億1943万 | +3.8% | 28.23 | 3.86 |
| 01/05 | 1,328 | 1,361 | 1,327 | 1,359 | +1.57% | 3,097,300 | 6890億8664万 | +1.34% | 27.56 | 3.77 |
| 2025 | ||||||||||
| 12/30 | 1,349 | 1,352 | 1,337 | 1,338 | -0.82% | 1,856,500 | 6781億2516万 | -0.37% | 27.14 | 3.71 |
| 12/29 | 1,361 | 1,364 | 1,343 | 1,349 | +0.37% | 2,098,500 | 6837億18万 | +0.22% | 27.36 | 3.74 |
| 12/26 | 1,371 | 1,376 | 1,342 | 1,344 | -1.39% | 2,383,100 | 6811億6608万 | -0.22% | 27.26 | 3.73 |
| 12/25 | 1,339 | 1,368 | 1,325 | 1,363 | +3.18% | 2,322,700 | 6907億9566万 | +1.19% | 27.64 | 3.78 |
| 12/24 | 1,335 | 1,337 | 1,317 | 1,321 | -1.42% | 1,779,500 | 6695億922万 | -1.93% | 26.79 | 3.67 |
| 12/23 | 1,320 | 1,344 | 1,320 | 1,340 | +1.59% | 2,351,400 | 6791億3880万 | -0.67% | 27.18 | 3.72 |
| 12/22 | 1,332 | 1,332 | 1,304 | 1,319 | +0.61% | 2,124,800 | 6684億5706万 | -2.37% | 26.75 | 3.66 |
| 12/19 | 1,320 | 1,323 | 1,298 | 1,311 | 0% | 4,644,600 | 6644億273万 | -3.6% | 26.59 | 3.64 |
| 12/18 | 1,300 | 1,326 | 1,293 | 1,311 | +0.08% | 3,414,100 | 6644億273万 | -4.31% | 26.59 | 3.64 |
| 12/17 | 1,305 | 1,327 | 1,288 | 1,310 | -0.61% | 3,589,700 | 6638億9594万 | -5.14% | 26.57 | 3.63 |
| 12/16 | 1,311 | 1,333 | 1,311 | 1,318 | +0.38% | 3,298,700 | 6679億5027万 | -5.18% | 26.73 | 3.66 |
| 12/15 | 1,299 | 1,320 | 1,296 | 1,313 | +1.23% | 2,855,200 | 6654億1632万 | -6.08% | 26.63 | 3.64 |
| 12/12 | 1,283 | 1,302 | 1,281 | 1,297 | +1.25% | 3,132,400 | 6573億766万 | -7.75% | 26.31 | 3.6 |
| 12/11 | 1,316 | 1,327 | 1,274 | 1,281 | -3.54% | 4,548,100 | 6491億9901万 | -9.41% | 25.98 | 3.55 |
| 12/10 | 1,344 | 1,348 | 1,323 | 1,328 | -1.56% | 2,172,200 | 6730億1818万 | -6.68% | 26.93 | 3.68 |
| 12/09 | 1,350 | 1,360 | 1,339 | 1,349 | +0.9% | 2,264,400 | 6836億6078万 | -5.73% | 27.36 | 3.74 |
| 12/08 | 1,338 | 1,343 | 1,313 | 1,337 | -1.11% | 4,733,300 | 6775億7929万 | -7.02% | 27.12 | 3.71 |
| 12/05 | 1,366 | 1,376 | 1,346 | 1,352 | -2.38% | 2,714,200 | 6851億8116万 | -6.5% | 27.42 | 3.75 |
| 12/04 | 1,355 | 1,391 | 1,354 | 1,385 | +1.76% | 2,381,800 | 7019億525万 | -4.68% | 28.09 | 3.84 |
| 12/03 | 1,371 | 1,377 | 1,356 | 1,361 | -0.73% | 2,433,000 | 6897億4227万 | -6.78% | 27.6 | 3.78 |
| 12/02 | 1,376 | 1,389 | 1,365 | 1,371 | -0.29% | 2,438,900 | 6948億1018万 | -6.67% | 27.81 | 3.8 |
| 12/01 | 1,397 | 1,408 | 1,362 | 1,375 | -1.57% | 3,224,900 | 6968億3735万 | -6.91% | 27.89 | 3.82 |
| 11/28 | 1,397 | 1,398 | 1,385 | 1,397 | +0.58% | 2,635,300 | 7079億8674万 | -5.99% | 28.33 | 3.88 |
| 11/27 | 1,416 | 1,420 | 1,388 | 1,389 | -1.91% | 3,578,700 | 7039億3242万 | -7.03% | 28.17 | 3.85 |
| 11/26 | 1,399 | 1,425 | 1,391 | 1,416 | +0.78% | 3,790,600 | 7176億1577万 | -5.85% | 28.72 | 3.93 |
| 11/25 | 1,425 | 1,429 | 1,383 | 1,405 | +1.44% | 5,159,500 | 7120億4107万 | -7.08% | 28.5 | 3.9 |
| 11/21 | 1,347 | 1,392 | 1,342 | 1,385 | +2.37% | 4,968,800 | 7019億525万 | -8.88% | 28.09 | 3.84 |
| 11/20 | 1,340 | 1,354 | 1,306 | 1,353 | +0.67% | 6,727,800 | 6856億7279万 | -11.57% | 27.44 | 3.75 |
| 11/19 | 1,361 | 1,367 | 1,332 | 1,344 | -1.9% | 6,127,000 | 6811億1178万 | -12.78% | 27.26 | 3.73 |
| 11/18 | 1,391 | 1,403 | 1,353 | 1,370 | -1.79% | 6,620,300 | 6942億8805万 | -11.78% | 27.79 | 3.8 |
| 11/17 | 1,478 | 1,487 | 1,366 | 1,395 | -10.35% | 15,469,400 | 7069億5754万 | -10.86% | 28.29 | 3.87 |
| 11/14 | 1,563 | 1,570 | 1,547 | 1,556 | -0.45% | 4,454,200 | 7885億4905万 | -1.21% | 31.56 | 4.32 |
| 11/13 | 1,585 | 1,586 | 1,563 | 1,563 | -0.32% | 3,100,200 | 7920億9651万 | -1.08% | 31.7 | 4.34 |
| 11/12 | 1,561 | 1,583 | 1,554 | 1,568 | +1.55% | 4,341,300 | 7946億3041万 | -1.01% | 31.8 | 4.35 |
| 11/11 | 1,555 | 1,558 | 1,537 | 1,544 | +1.38% | 3,272,400 | 7824億6770万 | -2.89% | 31.32 | 4.28 |
| 11/10 | 1,523 | 1,527 | 1,509 | 1,523 | +1.2% | 3,283,200 | 7718億2533万 | -4.51% | 30.89 | 4.23 |
| 11/07 | 1,503 | 1,514 | 1,494 | 1,505 | +0.74% | 2,427,600 | 7627億329万 | -6% | 30.52 | 4.18 |
| 11/06 | 1,511 | 1,527 | 1,494 | 1,494 | -0.8% | 2,717,400 | 7571億2872万 | -7.2% | 30.3 | 4.15 |
| 11/05 | 1,529 | 1,536 | 1,495 | 1,506 | -1.12% | 4,419,100 | 7632億1007万 | -7.09% | 30.55 | 4.18 |
| 11/04 | 1,516 | 1,532 | 1,507 | 1,523 | -0.91% | 4,322,800 | 7718億2533万 | -6.62% | 30.89 | 4.23 |
| 10/31 | 1,538 | 1,551 | 1,528 | 1,537 | +0.79% | 2,608,300 | 7789億2024万 | -6.28% | 31.17 | 4.26 |
| 10/30 | 1,520 | 1,537 | 1,504 | 1,525 | -0.13% | 3,294,600 | 7728億3889万 | -7.52% | 30.93 | 4.23 |
| 10/29 | 1,556 | 1,564 | 1,520 | 1,527 | -2.24% | 3,295,500 | 7738億5244万 | -7.9% | 30.97 | 4.24 |
| 10/28 | 1,611 | 1,612 | 1,557 | 1,562 | -1.76% | 4,189,600 | 7915億8973万 | -6.3% | 31.68 | 4.33 |
| 10/27 | 1,562 | 1,593 | 1,559 | 1,590 | +1.08% | 3,873,400 | 8057億7956万 | -5.02% | 32.25 | 4.41 |
| 10/24 | 1,590 | 1,597 | 1,570 | 1,573 | -1.07% | 2,914,100 | 7971億6431万 | -6.42% | 31.9 | 4.36 |
| 10/23 | 1,604 | 1,612 | 1,584 | 1,590 | -1.3% | 3,540,800 | 8057億7956万 | -5.92% | 32.25 | 4.41 |
| 10/22 | 1,629 | 1,638 | 1,605 | 1,611 | -1.1% | 3,094,100 | 8164億2193万 | -5.18% | 32.67 | 4.47 |
| 10/21 | 1,637 | 1,661 | 1,627 | 1,629 | +0.56% | 3,014,100 | 8254億4492万 | -4.57% | 33.04 | 4.52 |
| 10/20 | 1,625 | 1,628 | 1,608 | 1,620 | +1.31% | 2,028,700 | 8208億8445万 | -5.43% | 32.86 | 4.49 |
| 10/17 | 1,615 | 1,622 | 1,589 | 1,599 | -1.96% | 4,221,100 | 8102億4336万 | -7.03% | 32.43 | 4.44 |
| 10/16 | 1,647 | 1,648 | 1,616 | 1,631 | -0.85% | 2,976,900 | 8264億5836万 | -5.61% | 33.08 | 4.52 |
| 10/15 | 1,652 | 1,658 | 1,636 | 1,645 | +0.24% | 2,359,100 | 8335億5242万 | -5.13% | 33.36 | 4.56 |
| 10/14 | 1,630 | 1,666 | 1,626 | 1,641 | -1.14% | 2,675,200 | 8315億2555万 | -5.58% | 33.28 | 4.55 |
| 10/10 | 1,668 | 1,673 | 1,654 | 1,660 | -0.3% | 2,790,900 | 8411億5320万 | -4.76% | 33.67 | 4.61 |
| 10/09 | 1,645 | 1,665 | 1,624 | 1,665 | +0.3% | 4,069,000 | 8436億8680万 | -4.58% | 33.77 | 4.62 |
| 10/08 | 1,668 | 1,683 | 1,654 | 1,660 | -1.19% | 2,612,300 | 8411億5320万 | -5.14% | 33.67 | 4.61 |
| 10/07 | 1,685 | 1,687 | 1,630 | 1,680 | -1.18% | 4,341,500 | 8512億8758万 | -4.27% | 34.07 | 4.66 |
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 | |
| 2010年 9月期 | 236 188,700 3/25 | 128 102,200 10/5 | 103,920,800 129,901 12/21 | - | - | 975億1078万 9/30 |
| 2011年 9月期 | 383 306,000 7/28 | 163 130,900 10/29 130,700 10/27 | 79,836,800 99,796 1/28 | 1983億9295万 | 847億3843万 | 1361億9000万 9/30 |
| 2012年 9月期 | 356 284,400 11/14 | 177 141,200 9/7 | 152,482,400 190,603 7/30 | 1843億8874万 | 915億4603万 | 1101億4149万 9/28 |
| 2013年 9月期 | 358 286,500 9/17 | 178 142,600 10/12 | 93,043,200 116,304 2/1 | 1857億5026万 | 924億5371万 | 1689億5434万 9/30 |
| 2014年 9月期 | 686 5,490 1/27 | 311 2,486 10/8 | 110,974,400 13,871,800 1/27 | 3470億4101万 | 1611億7806万 | 2409億7300万 9/30 |
| 2015年 9月期 | 899 7,190 4/8 | 456 3,645 10/3 | 40,340,800 5,042,600 2/2 | 4545億362万 | 2304億1247万 | 2927億5228万 9/30 |
| 2016年 9月期 | 829 6,630 7/7 | 524 4,195 1/18 | 27,952,800 3,494,100 1/29 | 4191億417万 | 2651億7979万 | 3761億98万 9/30 |
| 2017年 9月期 | 1,024 4,095 5/30 | 639 2,554 12/5 | 26,340,800 6,585,200 9/6 | 5177億1692万 | 3228億9353万 | 4125億8946万 9/29 |
| 2018年 9月期 | 1,733 6,930 7/19 | 800 3,200 10/10 | 34,566,800 8,641,700 9/28 | 8761億3633万 | 4045億6512万 | 7615億7797万 9/28 |
| 2019年 9月期 | 1,550 6,200 10/2 | 769 3,075 2/8 3,075 2/7 | 18,808,800 4,702,200 7/25 | 7838億4492万 | 3887億6179万 | 5231億2068万 9/30 |
| 2020年 9月期 | 1,638 6,550 9/30 | 794 3,175 3/23 | 23,022,800 5,755,700 1/30 | 8280億9423万 | 4014億445万 | 8163億596万 9/30 |
| 2021年 9月期 | 2,441 6/24 | 1,470 5,880 11/11 | 29,723,000 4/30 | 1兆2344億 | 7433億8840万 | 1兆948億 9/30 |
| 2022年 9月期 | 2,258 11/18 | 1,202 6/20 | 18,769,900 1/27 | 1兆1418億 | 6078億5909万 | 6162億1420万 9/30 |
| 2023年 9月期 | 1,353 11/25 | 777 9/28 | 33,373,800 7/27 | 6845億2599万 | 3932億7761万 | 4079億8926万 9/29 |
| 2024年 9月期 | 1,136 4/1 | 756 10/30 | 46,611,200 11/30 | 5750億8409万 | 3826億8054万 | 5164億7016万 9/30 |
| 2025年 9月期 | 1,933 8/19 | 957 10/31 | 16,830,900 5/16 | 9791億702万 | 4845億7159万 | 9000億3860万 9/30 |
| 最新 | 1,278 2026/3/6 | 5,159,600 | 6480億2139万 | |||
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。
