時価総額
- 2021年9月30日
- 39億3153万
- 2022年9月30日
- 24億2127万
- 2023年9月29日
- 44億664万
- 2024年9月30日
- 57億6854万
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 831 | 862 | 816 | 858 | +5.15% | 52,500 | 58億6631万 | +4.76% | - | 3.7 |
| 05/14 | 841 | 847 | 808 | 816 | -2.86% | 40,800 | 55億7915万 | +0.62% | - | 3.52 |
| 05/13 | 814 | 861 | 814 | 840 | +6.19% | 124,600 | 57億4324万 | +3.7% | - | 3.63 |
| 05/12 | 800 | 802 | 783 | 791 | -2.1% | 92,600 | 54億822万 | -2.35% | - | 3.41 |
| 05/09 | 793 | 817 | 792 | 808 | +1.51% | 44,500 | 55億2445万 | -0.49% | - | 3.49 |
| 05/08 | 805 | 805 | 794 | 796 | -1.24% | 31,400 | 54億4241万 | -2.21% | - | 3.44 |
| 05/07 | 811 | 814 | 798 | 806 | -0.74% | 39,200 | 55億1078万 | -1.35% | - | 3.48 |
| 05/02 | 813 | 821 | 804 | 812 | -0.49% | 37,700 | 55億5180万 | -1.1% | - | 3.5 |
| 05/01 | 827 | 838 | 808 | 816 | -0.73% | 47,700 | 55億7915万 | -0.73% | - | 3.52 |
| 04/30 | 820 | 830 | 815 | 822 | -0.24% | 12,300 | 56億2017万 | -0.36% | - | 3.55 |
| 04/28 | 817 | 838 | 817 | 824 | +0.24% | 29,800 | 56億3385万 | -0.48% | - | 3.56 |
| 04/25 | 834 | 834 | 809 | 822 | -0.48% | 60,300 | 56億2017万 | -0.96% | - | 3.55 |
| 04/24 | 869 | 869 | 820 | 826 | -3.28% | 54,400 | 56億4752万 | -0.84% | - | 3.56 |
| 04/23 | 861 | 866 | 847 | 854 | +0.95% | 33,700 | 58億3896万 | +2.4% | - | 3.69 |
| 04/22 | 860 | 865 | 846 | 846 | -2.2% | 37,000 | 57億8427万 | +1.44% | - | 3.65 |
| 04/21 | 885 | 891 | 865 | 865 | -1.59% | 61,700 | 59億1417万 | +3.72% | - | 3.73 |
| 04/18 | 852 | 890 | 851 | 879 | +5.02% | 83,300 | 60億989万 | +5.65% | - | 3.79 |
| 04/17 | 821 | 853 | 821 | 837 | +1.95% | 61,400 | 57億2273万 | +0.97% | - | 3.61 |
| 04/16 | 830 | 831 | 813 | 821 | 0% | 37,000 | 56億1334万 | -0.85% | - | 3.54 |
| 04/15 | 818 | 837 | 818 | 821 | +0.37% | 47,300 | 56億1334万 | -0.61% | - | 3.54 |
| 04/14 | 816 | 840 | 810 | 818 | +1.74% | 88,200 | 55億9282万 | -0.85% | - | 3.53 |
| 04/11 | 799 | 816 | 777 | 804 | +2.55% | 106,700 | 54億9710万 | -2.31% | - | 3.47 |
| 04/10 | 825 | 837 | 782 | 784 | +4.53% | 87,400 | 53億6036万 | -4.62% | - | 3.38 |
| 04/09 | 800 | 808 | 719 | 750 | -1.57% | 231,800 | 51億2790万 | -8.65% | - | 3.24 |
| 04/08 | 740 | 762 | 740 | 762 | +15.11% | 77,500 | 52億994万 | -7.41% | - | 3.29 |
| 04/07 | 677 | 711 | 662 | 662 | -15.88% | 274,300 | 45億2622万 | -19.56% | - | 2.86 |
| 04/04 | 811 | 825 | 741 | 787 | -5.75% | 291,200 | 53億8087万 | -4.95% | - | 3.4 |
| 04/03 | 816 | 846 | 803 | 835 | -1.3% | 179,500 | 57億906万 | +0.72% | - | 3.6 |
| 04/02 | 851 | 869 | 831 | 846 | -1.28% | 89,300 | 57億8427万 | +2.3% | - | 3.65 |
| 04/01 | 874 | 895 | 857 | 857 | -1.95% | 93,400 | 58億5948万 | +4% | - | 3.7 |
| 03/31 | 896 | 898 | 869 | 874 | -2.46% | 87,300 | 59億7571万 | +6.59% | - | 3.77 |
| 03/28 | 856 | 911 | 856 | 896 | +5.29% | 93,600 | 61億2613万 | +9.8% | - | 3.87 |
| 03/27 | 870 | 872 | 850 | 851 | -3.41% | 68,400 | 58億1845万 | +4.8% | - | 3.67 |
| 03/26 | 886 | 891 | 870 | 881 | -1.12% | 59,200 | 60億2357万 | +8.77% | - | 3.8 |
| 03/25 | 906 | 911 | 871 | 891 | 0% | 106,900 | 60億9194万 | +10.55% | - | 3.85 |
| 03/24 | 950 | 950 | 882 | 891 | +1.37% | 219,200 | 60億9194万 | +11.1% | - | 3.85 |
| 03/21 | 869 | 879 | 859 | 879 | +1.62% | 98,100 | 60億989万 | +10.01% | - | 3.79 |
| 03/19 | 840 | 865 | 840 | 865 | +1.76% | 58,400 | 59億1417万 | +8.53% | - | 3.73 |
| 03/18 | 851 | 873 | 847 | 850 | +0.59% | 110,500 | 58億1162万 | +6.92% | - | 3.67 |
| 03/17 | 834 | 857 | 821 | 845 | +3.81% | 94,100 | 57億7743万 | +5.49% | - | 3.65 |
| 03/14 | 817 | 827 | 801 | 814 | +0.25% | 67,900 | 55億6548万 | +0.74% | - | 3.51 |
| 03/13 | 830 | 848 | 802 | 812 | +1.5% | 172,300 | 55億5180万 | -0.49% | - | 3.5 |
| 03/12 | 782 | 814 | 782 | 800 | +2.3% | 96,100 | 54億6976万 | -2.79% | - | 3.45 |
| 03/11 | 774 | 783 | 758 | 782 | +0.64% | 72,900 | 53億4669万 | -6.12% | - | 3.38 |
| 03/10 | 775 | 778 | 759 | 777 | 0% | 34,200 | 53億1250万 | -7.94% | - | 3.35 |
| 03/07 | 773 | 780 | 767 | 777 | +0.39% | 31,400 | 53億1250万 | -9.12% | - | 3.35 |
| 03/06 | 774 | 774 | 761 | 774 | +0.26% | 50,600 | 52億9199万 | -10.62% | - | 3.34 |
| 03/05 | 776 | 791 | 770 | 772 | -1.66% | 46,800 | 52億7831万 | -11.97% | - | 3.33 |
| 03/04 | 780 | 785 | 760 | 785 | +0.26% | 76,000 | 53億6720万 | -11.6% | - | 3.39 |
| 03/03 | 778 | 792 | 771 | 783 | +0.9% | 43,000 | 53億5352万 | -12.9% | - | 3.38 |
| 02/28 | 815 | 829 | 770 | 776 | -5.13% | 143,800 | 53億566万 | -14.91% | - | 3.35 |
| 02/27 | 789 | 824 | 779 | 818 | +5.28% | 127,500 | 55億9282万 | -11.85% | - | 3.53 |
| 02/26 | 775 | 782 | 764 | 777 | +0.65% | 32,500 | 53億1250万 | -17.43% | - | 3.35 |
| 02/25 | 764 | 780 | 751 | 772 | +1.05% | 65,200 | 52億7831万 | -19.42% | - | 3.33 |
| 02/21 | 761 | 777 | 761 | 764 | -1.29% | 57,600 | 52億2362万 | -21.64% | - | 3.3 |
| 02/20 | 790 | 790 | 765 | 774 | -1.78% | 155,100 | 52億9083万 | -22.29% | - | 3.34 |
| 02/19 | 807 | 830 | 787 | 788 | -0.51% | 165,300 | 53億8653万 | -22.29% | - | 3.4 |
| 02/18 | 789 | 804 | 777 | 792 | +0.76% | 105,700 | 54億1387万 | -22.88% | - | 3.42 |
| 02/17 | 810 | 828 | 786 | 786 | -2.84% | 216,400 | 53億7286万 | -24.28% | - | 3.39 |
| 02/14 | 818 | 836 | 806 | 809 | -0.25% | 149,200 | 55億3008万 | -22.81% | - | 3.49 |
| 02/13 | 819 | 827 | 803 | 811 | -0.25% | 93,200 | 55億4375万 | -23.06% | - | 3.5 |
| 02/12 | 820 | 833 | 800 | 813 | -0.61% | 182,600 | 55億5742万 | -23.52% | - | 3.51 |
| 02/10 | 822 | 837 | 793 | 818 | -18.36% | 651,500 | 55億9160万 | -23.26% | - | 3.53 |
| 02/07 | 1,029 | 1,048 | 1,002 | 1,002 | -2.15% | 164,300 | 68億4937万 | -6.18% | - | 4.32 |
| 02/06 | 1,000 | 1,024 | 979 | 1,024 | +1.99% | 165,000 | 69億9975万 | -3.49% | - | 4.42 |
| 02/05 | 992 | 1,027 | 992 | 1,004 | +0.2% | 170,400 | 68億6304万 | -4.56% | - | 4.33 |
| 02/04 | 1,040 | 1,040 | 996 | 1,002 | -3.47% | 202,300 | 68億4937万 | -4.11% | - | 4.32 |
| 02/03 | 1,072 | 1,072 | 1,038 | 1,038 | -3.17% | 87,400 | 70億9545万 | +0.1% | - | 4.48 |
| 01/31 | 1,030 | 1,074 | 1,027 | 1,072 | +2.58% | 81,700 | 73億2787万 | +4.28% | - | 4.63 |
| 01/30 | 1,055 | 1,055 | 1,026 | 1,045 | -1.04% | 129,400 | 71億4330万 | +2.65% | - | 4.51 |
| 01/29 | 1,041 | 1,067 | 1,023 | 1,056 | +1.44% | 131,200 | 72億1849万 | +4.76% | - | 4.56 |
| 01/28 | 1,060 | 1,060 | 1,022 | 1,041 | -1.05% | 138,300 | 71億1596万 | +4.2% | - | 4.49 |
| 01/27 | 1,065 | 1,088 | 1,039 | 1,052 | -0.47% | 134,800 | 71億9115万 | +6.16% | - | 4.54 |
| 01/24 | 1,078 | 1,101 | 1,021 | 1,057 | -4.43% | 261,100 | 72億2533万 | +7.53% | - | 4.56 |
| 01/23 | 1,150 | 1,151 | 1,094 | 1,106 | -5.63% | 139,000 | 75億6028万 | +13.44% | - | 4.77 |
| 01/22 | 1,150 | 1,186 | 1,135 | 1,172 | +1.91% | 224,100 | 80億1144万 | +21.45% | - | 5.06 |
| 01/21 | 1,180 | 1,219 | 1,122 | 1,150 | -4.96% | 269,000 | 78億6105万 | +20.67% | - | 4.96 |
| 01/20 | 1,249 | 1,265 | 1,181 | 1,210 | +1.26% | 163,300 | 82億4094万 | +28.45% | - | 5.2 |
| 01/17 | 1,283 | 1,283 | 1,086 | 1,195 | -7.36% | 609,600 | 81億3878万 | +28.91% | - | 5.14 |
| 01/16 | 1,191 | 1,322 | 1,186 | 1,290 | +5.65% | 443,100 | 87億8580万 | +41.45% | - | 5.55 |
| 01/15 | 1,094 | 1,268 | 1,080 | 1,221 | +9.02% | 662,100 | 83億1586万 | +36.58% | - | 5.25 |
| 01/14 | 1,140 | 1,219 | 1,093 | 1,120 | +6.67% | 850,300 | 76億2798万 | +27.56% | - | 4.82 |
| 01/10 | 1,044 | 1,074 | 1,029 | 1,050 | +0.57% | 160,300 | 71億5123万 | +20.97% | - | 4.51 |
| 01/09 | 964 | 1,062 | 964 | 1,044 | +7.85% | 346,600 | 71億1037万 | +21.54% | - | 4.49 |
| 01/08 | 1,006 | 1,025 | 941 | 968 | -4.72% | 217,600 | 65億9275万 | +13.75% | - | 4.16 |
| 01/07 | 898 | 1,025 | 895 | 1,016 | +14.03% | 374,900 | 69億1967万 | +19.95% | - | 4.37 |
| 01/06 | 868 | 900 | 868 | 891 | +2.06% | 121,200 | 60億6833万 | +5.69% | - | 3.83 |
| 2024 | ||||||||||
| 12/30 | 844 | 879 | 844 | 873 | +4.55% | 82,200 | 59億4574万 | +3.56% | - | 3.17 |
| 12/27 | 798 | 845 | 798 | 835 | +4.11% | 99,200 | 56億8693万 | -1.07% | - | 3.03 |
| 12/26 | 808 | 824 | 799 | 802 | -1.23% | 78,500 | 54億6218万 | -4.98% | - | 2.91 |
| 12/25 | 816 | 824 | 801 | 812 | -0.49% | 64,400 | 55億3028万 | -4.13% | - | 2.95 |
| 12/24 | 806 | 828 | 805 | 816 | +0.87% | 57,600 | 55億5753万 | -3.89% | - | 2.96 |
| 12/23 | 810 | 836 | 798 | 809 | -0.12% | 69,900 | 55億985万 | -5.16% | - | 2.93 |
| 12/20 | 812 | 825 | 803 | 810 | -0.25% | 40,400 | 55億1666万 | -4.93% | - | 2.94 |
| 12/19 | 812 | 828 | 797 | 812 | -0.98% | 69,100 | 55億3028万 | -4.58% | - | 2.95 |
| 12/18 | 847 | 847 | 820 | 820 | -3.64% | 55,700 | 55億8477万 | -3.64% | - | 2.97 |
| 12/17 | 846 | 865 | 843 | 851 | +0.95% | 50,200 | 57億9590万 | -0.12% | - | 3.09 |
| 12/16 | 864 | 864 | 840 | 843 | -2.09% | 25,600 | 57億4142万 | -1.06% | - | 3.06 |
| 12/13 | 868 | 868 | 848 | 861 | 0% | 22,900 | 58億6401万 | +1.18% | - | 3.12 |
| 12/12 | 861 | 869 | 852 | 861 | -0.81% | 35,800 | 58億6401万 | +1.41% | - | 3.12 |
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 | |
| 2021年 9月期 | 1,780 12/28 | 805 5/17 | 4,517,400 12/28 | 75億2530万 | 34億7816万 | 39億3153万 9/30 |
| 2022年 9月期 | 937 10/15 | 419 9/28 | 3,765,900 7/12 | 40億4849万 | 22億5451万 | 24億2127万 9/30 |
| 2023年 9月期 | 1,404 3/6 | 420 10/21 | 5,545,000 2/21 | 75億6854万 | 22億5989万 | 44億664万 9/29 |
| 2024年 9月期 | 1,328 6/27 | 394 2/16 | 3,984,900 6/27 | 90億3132万 | 24億8160万 | 57億6854万 9/30 |
| 最新 | 858 2025/5/15 | 52,500 | 58億6631万 | |||