時価総額
- 2010年5月31日
- 136億2060万
- 2011年5月31日
- 220億5352万
- 2012年5月31日
- 293億7312万
- 2013年5月31日
- 254億4091万
- 2014年5月30日
- 294億4713万
- 2015年5月29日
- 385億5095万
- 2016年5月31日
- 398億7449万
- 2017年5月31日
- 412億9619万
- 2018年5月31日
- 385億3919万
- 2019年5月31日
- 350億5401万
- 2020年5月29日
- 413億1614万
- 2021年5月31日
- 583億8451万
- 2022年5月31日
- 738億2529万
- 2023年5月31日
- 736億4866万
- 2024年5月31日
- 492億6047万
- 2025年5月30日
- 883億300万
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 | 2,090 | 2,119 | 2,075 | 2,109 | +2.83% | 256,400 | 999億1598万 | +2.28% | 26.76 | 4.14 |
| 03/05 | 2,054 | 2,070 | 2,025 | 2,051 | +1.99% | 165,200 | 971億6817万 | -0.39% | 26.03 | 4.02 |
| 03/04 | 2,016 | 2,028 | 1,982 | 2,011 | -1.61% | 356,500 | 952億7313万 | -2.38% | 25.52 | 3.95 |
| 03/03 | 2,078 | 2,123 | 2,041 | 2,044 | -2.2% | 295,100 | 968億3654万 | -0.82% | 25.94 | 4.01 |
| 03/02 | 2,100 | 2,131 | 2,078 | 2,090 | -2.15% | 232,200 | 990億1584万 | +1.41% | 26.52 | 4.1 |
| 03/01 | 株式分割 1→2 | |||||||||
| 02/27 | 2,149 | 2,149 | 2,112 | 2,136 | -0.6% | 281,600 | 1011億9513万 | +3.79% | 27.11 | 4.19 |
| 02/26 | 2,200 | 2,200 | 2,113 | 2,149 | +1.37% | 235,100 | 1018億1102万 | +4.68% | 27.27 | 4.22 |
| 02/25 | 2,113 | 2,138 | 2,105 | 2,120 | +0.71% | 223,400 | 1004億3712万 | +3.47% | 26.9 | 4.16 |
| 02/24 | 2,090 | 2,113 | 2,075 | 2,105 | +1.57% | 262,200 | 997億2648万 | +2.93% | 26.71 | 4.13 |
| 02/20 | 2,100 | 2,100 | 2,063 | 2,073 | -0.84% | 142,000 | 981億8676万 | +1.49% | 26.3 | 4.07 |
| 02/19 | 2,115 | 2,120 | 2,083 | 2,090 | -0.59% | 204,000 | 990億1584万 | +2.35% | 26.52 | 4.1 |
| 02/18 | 2,100 | 2,123 | 2,090 | 2,103 | +1.45% | 210,200 | 996億804万 | +3.11% | 26.68 | 4.12 |
| 02/17 | 2,050 | 2,090 | 2,035 | 2,073 | +2.09% | 222,000 | 981億8676万 | +1.94% | 26.3 | 4.07 |
| 02/16 | 2,043 | 2,050 | 2,030 | 2,030 | -0.61% | 156,000 | 961億7328万 | +0.1% | 25.76 | 3.98 |
| 02/13 | 2,083 | 2,093 | 2,035 | 2,043 | -2.51% | 159,400 | 967億6548万 | +0.86% | 25.92 | 4.01 |
| 02/12 | 2,093 | 2,105 | 2,085 | 2,095 | +0.6% | 182,000 | 992億5272万 | +3.66% | 26.58 | 4.11 |
| 02/10 | 2,060 | 2,095 | 2,053 | 2,083 | +2.08% | 226,200 | 986億6052万 | +3.35% | 26.43 | 4.09 |
| 02/09 | 2,040 | 2,045 | 2,023 | 2,040 | +0.99% | 141,800 | 966億4704万 | +1.49% | 25.89 | 4 |
| 02/06 | 2,050 | 2,055 | 1,995 | 2,020 | -0.74% | 167,400 | 956億9952万 | +0.65% | 25.63 | 3.96 |
| 02/05 | 2,003 | 2,050 | 1,985 | 2,035 | +3.43% | 249,400 | 964億1016万 | +1.4% | 25.82 | 3.99 |
| 02/04 | 2,000 | 2,000 | 1,963 | 1,968 | -1.63% | 180,200 | 932億1228万 | -1.63% | 24.97 | 3.86 |
| 02/03 | 2,005 | 2,025 | 1,995 | 2,000 | -0.25% | 168,600 | 947億5200万 | +0.15% | 25.38 | 3.92 |
| 02/02 | 2,045 | 2,055 | 1,993 | 2,005 | -1.6% | 267,800 | 949億8888万 | +0.75% | 25.44 | 3.93 |
| 01/30 | 2,033 | 2,045 | 2,018 | 2,038 | +0.25% | 195,400 | 965億2860万 | +2.7% | 25.86 | 4 |
| 01/29 | 2,038 | 2,048 | 1,998 | 2,033 | -0.97% | 509,800 | 962億9172万 | +2.91% | 25.79 | 3.99 |
| 01/28 | 2,053 | 2,065 | 2,038 | 2,053 | -0.73% | 161,800 | 972億3924万 | +4.29% | 26.05 | 4.03 |
| 01/27 | 2,028 | 2,080 | 2,020 | 2,068 | +1.97% | 244,600 | 979億4988万 | +5.43% | 26.24 | 4.06 |
| 01/26 | 2,030 | 2,053 | 2,023 | 2,028 | -0.61% | 142,400 | 960億5484万 | +3.87% | 25.73 | 3.98 |
| 01/23 | 2,023 | 2,053 | 2,015 | 2,040 | +0.99% | 118,400 | 966億4704万 | +4.83% | 25.89 | 4 |
| 01/22 | 2,015 | 2,043 | 2,010 | 2,020 | +0.12% | 134,800 | 956億9952万 | +4.07% | 25.63 | 3.96 |
| 01/21 | 2,003 | 2,023 | 2,000 | 2,018 | -0.98% | 138,200 | 955億8108万 | +4.21% | 25.6 | 3.96 |
| 01/20 | 2,020 | 2,063 | 2,003 | 2,038 | +0.87% | 161,000 | 965億2860万 | +5.52% | 25.86 | 4 |
| 01/19 | 2,033 | 2,040 | 2,020 | 2,020 | -0.62% | 93,200 | 956億9952万 | +4.88% | 25.63 | 3.96 |
| 01/16 | 2,080 | 2,085 | 2,008 | 2,033 | -2.05% | 262,400 | 962億9172万 | +5.75% | 25.79 | 3.99 |
| 01/15 | 2,045 | 2,090 | 2,040 | 2,075 | +3.23% | 478,600 | 983億520万 | +8.19% | 26.33 | 4.07 |
| 01/14 | 1,970 | 2,023 | 1,970 | 2,010 | +2.29% | 437,200 | 952億2576万 | +5.13% | 25.51 | 3.94 |
| 01/13 | 1,968 | 1,983 | 1,940 | 1,965 | +0.9% | 353,600 | 930億9384万 | +2.93% | 24.94 | 3.86 |
| 01/09 | 1,943 | 1,953 | 1,930 | 1,948 | +0.26% | 172,400 | 922億6476万 | +2.12% | 24.71 | 3.82 |
| 01/08 | 1,945 | 1,950 | 1,920 | 1,943 | -0.13% | 277,400 | 920億2788万 | +1.86% | 24.65 | 3.81 |
| 01/07 | 1,955 | 1,965 | 1,935 | 1,945 | -0.77% | 245,000 | 921億4632万 | +1.99% | 24.68 | 3.82 |
| 01/06 | 1,960 | 1,985 | 1,955 | 1,960 | +0.77% | 213,400 | 928億5696万 | +2.56% | 24.87 | 3.85 |
| 01/05 | 1,970 | 1,993 | 1,933 | 1,945 | -1.14% | 358,800 | 921億4632万 | +1.67% | 24.68 | 3.82 |
| 2025 | ||||||||||
| 12/30 | 2,030 | 2,030 | 1,965 | 1,968 | -3.2% | 486,600 | 932億1228万 | +2.69% | 24.97 | 3.86 |
| 12/29 | 2,103 | 2,148 | 2,023 | 2,033 | +9.42% | 1,371,200 | 962億9172万 | +6.03% | 25.79 | 3.99 |
| 12/26 | 1,888 | 1,888 | 1,840 | 1,858 | -1.33% | 396,600 | 880億92万 | -3% | 23.57 | 3.64 |
| 12/25 | 1,845 | 1,885 | 1,835 | 1,883 | +2.59% | 288,400 | 891億8532万 | -1.95% | 23.89 | 3.69 |
| 12/24 | 1,840 | 1,848 | 1,825 | 1,835 | -0.27% | 251,600 | 869億3496万 | -4.58% | 23.29 | 3.6 |
| 12/23 | 1,828 | 1,843 | 1,820 | 1,840 | +0.68% | 291,200 | 871億7184万 | -4.56% | 23.35 | 3.61 |
| 12/22 | 1,855 | 1,858 | 1,820 | 1,828 | -1.88% | 345,800 | 865億7964万 | -5.46% | 23.19 | 3.59 |
| 12/19 | 1,853 | 1,868 | 1,840 | 1,863 | +0.4% | 192,800 | 882億3780万 | -3.99% | 23.63 | 3.65 |
| 12/18 | 1,855 | 1,870 | 1,853 | 1,855 | -0.13% | 176,800 | 878億8248万 | -4.68% | 23.54 | 3.64 |
| 12/17 | 1,875 | 1,883 | 1,833 | 1,858 | -1.46% | 196,200 | 880億92万 | -4.94% | 23.57 | 3.64 |
| 12/16 | 1,905 | 1,905 | 1,880 | 1,885 | -1.05% | 163,800 | 893億376万 | -3.83% | 23.92 | 3.7 |
| 12/15 | 1,903 | 1,913 | 1,898 | 1,905 | +0.13% | 116,800 | 902億5128万 | -3% | 24.17 | 3.74 |
| 12/12 | 1,905 | 1,933 | 1,900 | 1,903 | +0.53% | 134,600 | 901億3284万 | -3.28% | 24.14 | 3.73 |
| 12/11 | 1,898 | 1,905 | 1,880 | 1,893 | -0.26% | 127,600 | 896億5908万 | -3.89% | 24.02 | 3.71 |
| 12/10 | 1,923 | 1,940 | 1,898 | 1,898 | -1.81% | 138,200 | 898億9596万 | -3.73% | 24.08 | 3.72 |
| 12/09 | 1,950 | 1,960 | 1,915 | 1,933 | 0% | 106,000 | 915億5412万 | -2.1% | 24.52 | 3.79 |
| 12/08 | 1,920 | 1,943 | 1,920 | 1,933 | +0.65% | 81,000 | 915億5412万 | -2.25% | 24.52 | 3.79 |
| 12/05 | 1,925 | 1,938 | 1,920 | 1,920 | -0.65% | 159,200 | 909億6192万 | -3.03% | 24.36 | 3.77 |
| 12/04 | 1,928 | 1,943 | 1,920 | 1,933 | +0.39% | 120,400 | 915億5412万 | -2.55% | 24.52 | 3.79 |
| 12/03 | 1,930 | 1,945 | 1,920 | 1,925 | -0.26% | 140,600 | 911億9880万 | -3.12% | 24.43 | 3.78 |
| 12/02 | 1,953 | 1,963 | 1,930 | 1,930 | -1.53% | 160,800 | 914億3568万 | -3.21% | 24.49 | 3.79 |
| 12/01 | 2,030 | 2,030 | 1,960 | 1,960 | -3.57% | 196,400 | 928億5696万 | -1.95% | 24.87 | 3.85 |
| 11/28 | 2,020 | 2,033 | 2,010 | 2,033 | +1.37% | 165,200 | 962億9172万 | +1.42% | 25.79 | 3.99 |
| 11/27 | 1,995 | 2,025 | 1,988 | 2,005 | -0.99% | 244,800 | 949億8888万 | -0.15% | 25.44 | 3.93 |
| 11/26 | 2,000 | 2,028 | 1,993 | 2,025 | +1.89% | 474,000 | 959億3640万 | +0.6% | 25.7 | 3.97 |
| 11/25 | 2,000 | 2,008 | 1,985 | 1,988 | -0.63% | 217,200 | 941億5980万 | -1.46% | 25.22 | 3.9 |
| 11/21 | 1,975 | 2,013 | 1,975 | 2,000 | +1.39% | 167,000 | 947億5200万 | -1.04% | 25.38 | 3.92 |
| 11/20 | 1,975 | 1,990 | 1,968 | 1,973 | +0.51% | 129,400 | 934億4916万 | -2.59% | 25.03 | 3.87 |
| 11/19 | 1,953 | 1,983 | 1,953 | 1,963 | +0.51% | 96,400 | 929億7540万 | -3.37% | 24.9 | 3.85 |
| 11/18 | 1,973 | 1,990 | 1,950 | 1,953 | -0.89% | 174,600 | 925億164万 | -4.1% | 24.78 | 3.83 |
| 11/17 | 2,008 | 2,010 | 1,970 | 1,970 | -1.87% | 137,000 | 933億3072万 | -3.62% | 25 | 3.86 |
| 11/14 | 2,040 | 2,048 | 2,008 | 2,008 | -0.5% | 204,200 | 951億732万 | -2.17% | 25.47 | 3.94 |
| 11/13 | 2,050 | 2,053 | 2,015 | 2,018 | -0.74% | 168,000 | 955億8108万 | -2.39% | 25.6 | 3.96 |
| 11/12 | 2,030 | 2,055 | 2,023 | 2,033 | +0.74% | 200,400 | 962億9172万 | -2.33% | 25.79 | 3.99 |
| 11/11 | 2,033 | 2,035 | 2,000 | 2,018 | +1% | 171,400 | 955億8108万 | -3.61% | 25.6 | 3.96 |
| 11/10 | 1,975 | 2,010 | 1,973 | 1,998 | +1.4% | 123,000 | 946億3356万 | -5.02% | 25.35 | 3.92 |
| 11/07 | 1,925 | 1,978 | 1,925 | 1,970 | +1.55% | 145,200 | 933億3072万 | -6.72% | 25 | 3.86 |
| 11/06 | 1,955 | 1,968 | 1,940 | 1,940 | -1.02% | 210,600 | 919億944万 | -8.66% | 24.62 | 3.81 |
| 11/05 | 1,980 | 1,985 | 1,933 | 1,960 | -0.51% | 234,600 | 928億5696万 | -8.45% | 24.87 | 3.85 |
| 11/04 | 2,000 | 2,008 | 1,968 | 1,970 | -1.99% | 210,600 | 933億3072万 | -8.63% | 25 | 3.86 |
| 10/31 | 2,000 | 2,023 | 1,995 | 2,010 | +0.5% | 150,000 | 952億2576万 | -7.5% | 25.51 | 3.94 |
| 10/30 | 1,973 | 2,010 | 1,968 | 2,000 | +0.76% | 239,000 | 947億5200万 | -8.51% | 25.38 | 3.92 |
| 10/29 | 2,043 | 2,045 | 1,980 | 1,985 | -3.29% | 335,600 | 940億4136万 | -9.81% | 25.19 | 3.89 |
| 10/28 | 2,083 | 2,095 | 2,053 | 2,053 | -1.44% | 272,600 | 972億3924万 | -7.38% | 26.05 | 4.03 |
| 10/27 | 2,065 | 2,095 | 2,065 | 2,083 | +1.09% | 151,800 | 986億6052万 | -6.61% | 26.43 | 4.09 |
| 10/24 | 2,070 | 2,085 | 2,058 | 2,060 | -0.96% | 204,800 | 975億9456万 | -8.16% | 26.14 | 4.04 |
| 10/23 | 2,120 | 2,128 | 2,070 | 2,080 | -2.69% | 355,000 | 985億4208万 | -7.76% | 26.39 | 4.08 |
| 10/22 | 2,138 | 2,153 | 2,120 | 2,138 | -0.23% | 198,800 | 1012億6620万 | -5.75% | 27.12 | 4.19 |
| 10/21 | 2,120 | 2,153 | 2,100 | 2,143 | +0.94% | 282,400 | 1015億308万 | -5.91% | 27.19 | 4.2 |
| 10/20 | 2,115 | 2,123 | 2,100 | 2,123 | +1.68% | 216,400 | 1005億5556万 | -7.15% | 26.93 | 4.16 |
| 10/17 | 2,090 | 2,100 | 2,078 | 2,088 | -0.6% | 214,600 | 988億9740万 | -9.16% | 26.49 | 4.1 |
| 10/16 | 2,115 | 2,123 | 2,093 | 2,100 | -0.71% | 204,800 | 994億8960万 | -9.09% | 26.65 | 4.12 |
| 10/15 | 2,100 | 2,130 | 2,078 | 2,115 | +0.71% | 281,200 | 1002億24万 | -8.88% | 26.84 | 4.15 |
| 10/14 | 2,110 | 2,158 | 2,095 | 2,100 | -2.1% | 581,000 | 994億8960万 | -9.91% | 26.65 | 4.12 |
| 10/10 | 2,193 | 2,195 | 2,120 | 2,145 | -0.58% | 863,600 | 1016億2152万 | -8.37% | 27.22 | 4.21 |
| 10/09 | 2,390 | 2,395 | 2,153 | 2,158 | -9.92% | 2,018,000 | 1022億1372万 | -8.15% | 27.38 | 4.23 |
| 10/08 | 2,353 | 2,395 | 2,345 | 2,395 | +1.81% | 506,600 | 1134億6552万 | +1.7% | 30.39 | 4.7 |
| 10/07 | 2,350 | 2,370 | 2,320 | 2,353 | +0.64% | 326,600 | 1114億5204万 | +0.02% | 29.85 | 4.62 |
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 | 450 1,798 8/18 | 232 926 11/27 | 3,512,800 878,200 6/30 | - | - | 136億2060万 5/31 |
| 2011年 5月期 | 480 1,920 2/15 | 256 1,022 6/10 | 2,999,600 749,900 6/29 | 227億4048万 | 121億456万 | 220億5352万 5/31 |
| 2012年 5月期 | 660 2,638 10/11 | 467 1,866 6/1 | 2,095,600 523,900 9/27 | 312億4447万 | 221億90万 | 293億7312万 5/31 |
| 2013年 5月期 | 774 3,095 8/16 | 533 2,133 5/31 | 2,320,000 580,000 12/26 | 366億5718万 | 252億6325万 | 254億4091万 5/31 |
| 2014年 5月期 | 769 3,075 4/8 | 488 1,950 6/7 | 1,752,800 438,200 12/25 | 364億2030万 | 230億9580万 | 294億4713万 5/30 |
| 2015年 5月期 | 958 3,830 3/24 | 674 2,695 6/2 | 874,000 218,500 7/1 | 453億6252万 | 319億1958万 | 385億5095万 5/29 |
| 2016年 5月期 | 1,145 4,580 12/2 | 825 3,300 2/12 | 1,007,600 251,900 6/30 | 542億4552万 | 390億8520万 | 398億7449万 5/31 |
| 2017年 5月期 | 993 3,970 5/24 | 742 2,970 8/29 2,968 8/19 | 490,400 122,600 9/30 | 470億2068万 | 351億7668万 | 412億9619万 5/31 |
| 2018年 5月期 | 983 3,930 6/5 | 783 3,130 2/15 | 795,600 198,900 7/3 | 465億4692万 | 370億7172万 | 385億3919万 5/31 |
| 2019年 5月期 | 903 3,610 7/30 | 638 2,551 12/25 | 536,400 134,100 10/4 | 427億5684万 | 302億1404万 | 350億5401万 5/31 |
| 2020年 5月期 | 998 3,990 5/19 | 698 2,792 3/13 | 611,200 152,800 5/29 | 472億5756万 | 330億6844万 | 413億1614万 5/29 |
| 2021年 5月期 | 1,610 6,440 9/23 | 834 3,335 7/2 | 978,800 244,700 7/14 | 762億7536万 | 394億9974万 | 583億8451万 5/31 |
| 2022年 5月期 | 2,618 10,470 12/9 | 1,343 5,370 6/1 | 751,200 187,800 12/29 | 1240億668万 | 636億228万 | 738億2529万 5/31 |
| 2023年 5月期 | 2,100 8,400 8/15 | 1,440 5,760 6/17 | 1,262,400 315,600 7/1 | 994億8960万 | 682億2144万 | 736億4866万 5/31 |
| 2024年 5月期 | 1,738 6,950 7/6 | 1,101 4,405 5/30 4,405 4/19 | 1,328,400 332,100 7/7 | 823億1580万 | 521億7282万 | 492億6047万 5/31 |
| 2025年 5月期 | 2,015 4,030 5/30 4,030 5/29 | 1,093 4,370 6/14 | 4,186,400 1,046,600 10/16 | 954億6264万 | 517億5828万 | 883億300万 5/30 |
| 最新 | 2,109 2026/3/6 | 256,400 | 999億1598万 | |||
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。
