時価総額

2020年12月30日: 276億8348万
2021年12月30日: 295億956万
2022年12月30日: 517億4696万
2023年12月29日: 436億6354万
2024年12月30日: 345億6713万

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	1,071	1,090	1,065	1,077	-0.74%	81,600	191億6119万	-10.99%	9.18	1.08
03/05	1,061	1,097	1,059	1,085	+5.14%	618,800	193億352万	-11.07%	9.25	1.09
03/04	1,073	1,073	1,023	1,032	-4.88%	316,300	183億6059万	-16.17%	8.8	1.04
03/03	1,088	1,110	1,082	1,085	-0.18%	216,400	193億352万	-12.71%	9.25	1.09
03/02	1,123	1,123	1,083	1,087	-3.46%	201,600	193億3911万	-13.32%	9.27	1.09
02/27	1,118	1,127	1,106	1,126	+1.26%	254,800	200億3297万	-10.99%	9.6	1.13
02/26	1,066	1,124	1,065	1,112	+3.83%	273,900	197億8389万	-12.72%	9.48	1.12
02/25	1,105	1,110	1,071	1,071	-4.38%	361,300	190億5445万	-16.65%	9.13	1.08
02/24	1,109	1,140	1,098	1,120	+1.73%	192,300	199億2622万	-13.65%	9.55	1.12
02/20	1,127	1,130	1,101	1,101	-3.67%	215,500	195億8818万	-15.76%	9.39	1.11
02/19	1,128	1,143	1,104	1,143	+0.79%	265,600	203億3542万	-13.28%	9.75	1.15
02/18	1,162	1,162	1,128	1,134	-1.65%	229,300	201億7530万	-14.48%	9.67	1.14
02/17	1,189	1,195	1,152	1,153	-3.35%	242,100	205億1333万	-13.63%	9.83	1.16
02/16	1,226	1,227	1,146	1,193	-3.56%	643,600	212億2498万	-11.17%	10.17	1.2
02/13	1,238	1,254	1,225	1,237	-10.49%	685,100	220億780万	-8.23%	10.55	1.24
02/12	1,398	1,404	1,376	1,382	-0.58%	134,500	245億8753万	+2.29%	11.78	1.39
02/10	1,370	1,393	1,370	1,390	+1.46%	89,600	247億2986万	+3.04%	11.85	1.4
02/09	1,367	1,378	1,356	1,370	+1.56%	103,900	243億7403万	+1.78%	11.68	1.38
02/06	1,355	1,355	1,337	1,349	-0.52%	59,600	240億42万	+0.37%	11.5	1.35
02/05	1,336	1,363	1,333	1,356	+1.5%	52,100	241億2496万	+0.67%	11.56	1.36
02/04	1,331	1,342	1,325	1,336	+0.38%	56,300	237億6913万	-0.89%	11.39	1.34
02/03	1,328	1,337	1,321	1,331	+0.68%	44,100	236億8018万	-1.41%	11.35	1.34
02/02	1,338	1,359	1,322	1,322	-1.05%	63,200	235億2005万	-2.29%	11.27	1.33
01/30	1,321	1,338	1,315	1,336	+0.91%	50,100	237億6913万	-1.55%	11.39	1.34
01/29	1,329	1,329	1,313	1,324	-0.15%	51,000	235億5564万	-2.65%	11.29	1.33
01/28	1,338	1,338	1,324	1,326	-1.7%	63,900	235億9122万	-2.86%	11.31	1.33
01/27	1,347	1,356	1,335	1,349	-0.07%	54,700	240億42万	-1.53%	11.5	1.35
01/26	1,367	1,367	1,343	1,350	-0.95%	83,400	240億1821万	-1.75%	11.51	1.36
01/23	1,358	1,370	1,348	1,363	+0.29%	57,900	242億4950万	-1.09%	11.62	1.37
01/22	1,366	1,368	1,350	1,359	+0.44%	54,100	241億7833万	-1.52%	11.59	1.36
01/21	1,352	1,362	1,336	1,353	-0.88%	99,500	240億7158万	-2.03%	11.54	1.36
01/20	1,370	1,387	1,361	1,365	-0.58%	103,600	242億8508万	-1.16%	11.64	1.37
01/19	1,373	1,377	1,344	1,373	0%	70,000	244億2741万	-0.65%	11.71	1.38
01/16	1,372	1,386	1,362	1,373	+0.07%	73,800	244億2741万	-0.51%	11.71	1.38
01/15	1,346	1,373	1,346	1,372	+2.01%	73,600	244億962万	-0.58%	11.7	1.38
01/14	1,360	1,365	1,343	1,345	-1.32%	89,000	239億2925万	-2.39%	11.47	1.35
01/13	1,357	1,382	1,337	1,363	+0.81%	196,100	242億4950万	-1.09%	11.62	1.37
01/09	1,332	1,380	1,331	1,352	+2.04%	243,100	240億5379万	-1.89%	11.53	1.36
01/08	1,319	1,331	1,304	1,325	+0.3%	152,900	235億7343万	-3.85%	11.3	1.33
01/07	1,322	1,336	1,310	1,321	-0.75%	154,700	235億226万	-4.34%	11.26	1.33
01/06	1,308	1,331	1,305	1,331	+1.6%	114,000	236億8018万	-3.9%	11.35	1.34
01/05	1,329	1,334	1,299	1,310	-1.36%	327,700	233億656万	-5.69%	11.17	1.32
2025
12/30	1,390	1,402	1,326	1,328	-5.88%	582,000	236億2680万	-4.67%	11.32	1.33
12/29	1,323	1,417	1,323	1,411	+2.32%	779,400	251億348万	+1%	12.03	1.42
12/26	1,392	1,395	1,375	1,379	-0.86%	584,800	245億3416万	-1.29%	11.76	1.38
12/25	1,400	1,401	1,386	1,391	-0.43%	245,100	247億4765万	-0.57%	11.86	1.4
12/24	1,421	1,423	1,397	1,397	-1.83%	237,800	248億5440万	-0.14%	11.91	1.4
12/23	1,430	1,440	1,416	1,423	-0.21%	181,100	253億1697万	+1.64%	12.13	1.43
12/22	1,456	1,457	1,426	1,426	-1.52%	293,600	253億7035万	+1.71%	12.16	1.43
12/19	1,450	1,457	1,443	1,448	-0.28%	135,400	257億6175万	+3.06%	12.35	1.45
12/18	1,448	1,454	1,444	1,452	+0.62%	110,400	258億3292万	+3.2%	12.38	1.46
12/17	1,451	1,455	1,436	1,443	-0.21%	153,400	256億7280万	+2.41%	12.3	1.45
12/16	1,439	1,446	1,425	1,446	+1.47%	213,000	257億2617万	+2.55%	12.33	1.45
12/15	1,408	1,425	1,396	1,425	+3.41%	189,900	253億5255万	+0.78%	12.15	1.43
12/12	1,360	1,378	1,355	1,378	+2%	94,700	245億1637万	-2.06%	11.75	1.38
12/11	1,386	1,389	1,351	1,351	-1.75%	125,100	240億3600万	-3.64%	11.52	1.36
12/10	1,351	1,390	1,345	1,375	+3%	249,400	244億6299万	-1.65%	11.72	1.38
12/09	1,360	1,361	1,335	1,335	-1.98%	185,300	237億5134万	-4.09%	11.38	1.34
12/08	1,350	1,365	1,336	1,362	+2.02%	183,400	242億3170万	-1.94%	11.61	1.37
12/05	1,356	1,363	1,335	1,335	-1.18%	204,800	237億5134万	-3.61%	11.38	1.34
12/04	1,350	1,356	1,343	1,351	+0.45%	212,100	240億3600万	-2.31%	11.52	1.36
12/03	1,371	1,379	1,345	1,345	-1.32%	256,600	239億2925万	-2.61%	11.47	1.35
12/02	1,401	1,401	1,350	1,363	-2.5%	376,300	242億4950万	-1.3%	11.62	1.37
12/01	1,428	1,428	1,397	1,398	-1.83%	266,800	248億7219万	+1.38%	11.92	1.4
11/28	1,432	1,432	1,414	1,424	+0.21%	159,300	253億3476万	+3.49%	12.14	1.43
11/27	1,418	1,436	1,416	1,421	+0.35%	160,700	252億8139万	+3.57%	12.12	1.43
11/26	1,420	1,433	1,414	1,416	-0.28%	129,800	251億9243万	+3.51%	12.07	1.42
11/25	1,463	1,468	1,418	1,420	-0.63%	187,900	252億6360万	+4.03%	12.11	1.43
11/21	1,401	1,439	1,401	1,429	+1.42%	143,300	254億2372万	+5.07%	12.19	1.43
11/20	1,414	1,431	1,404	1,409	+0.64%	108,100	250億6367万	+3.99%	12.01	1.41
11/19	1,424	1,437	1,400	1,400	-2.3%	201,400	249億357万	+3.47%	11.94	1.41
11/18	1,470	1,477	1,432	1,433	-1.98%	167,400	254億9059万	+6.23%	12.22	1.44
11/17	1,500	1,504	1,458	1,462	-2.01%	142,300	260億645万	+8.7%	12.47	1.47
11/14	1,494	1,514	1,471	1,492	-1.19%	134,300	265億4009万	+11.34%	12.72	1.5
11/13	1,512	1,517	1,498	1,510	+1.07%	133,400	268億6028万	+13.11%	12.88	1.52
11/12	1,500	1,523	1,485	1,494	+1.49%	366,400	265億7567万	+12.33%	12.74	1.5
11/11	1,556	1,579	1,470	1,472	-5.34%	1,205,300	261億8433万	+11.01%	12.55	1.48
11/10	1,555	1,555	1,555	1,555	+23.9%	60,300	276億6075万	+17.62%	13.26	1.56
11/07	1,233	1,260	1,233	1,255	+1.78%	139,200	223億2427万	-4.56%	10.7	1.26
11/06	1,240	1,249	1,228	1,233	-1.36%	127,800	219億3293万	-6.59%	10.51	1.24
11/05	1,255	1,260	1,220	1,250	+0.81%	138,800	222億3533万	-5.8%	10.66	1.25
11/04	1,260	1,261	1,235	1,240	-1.43%	140,000	220億5745万	-7.12%	10.57	1.24
10/31	1,263	1,278	1,256	1,258	-1.02%	103,000	223億7764万	-6.47%	10.73	1.26
10/30	1,286	1,286	1,270	1,271	-0.7%	124,400	226億889万	-6.2%	10.84	1.28
10/29	1,298	1,301	1,280	1,280	-1.01%	106,000	227億6898万	-6.16%	10.91	1.28
10/28	1,340	1,340	1,293	1,293	-3.15%	89,200	230億23万	-5.83%	11.03	1.3
10/27	1,329	1,348	1,328	1,335	+0.75%	50,700	237億4734万	-3.33%	11.38	1.34
10/24	1,328	1,331	1,313	1,325	+0.45%	96,200	235億6945万	-4.68%	11.3	1.33
10/23	1,322	1,323	1,310	1,319	-0.45%	55,100	234億6272万	-5.72%	11.25	1.32
10/22	1,333	1,335	1,323	1,325	+0.3%	42,000	235億6945万	-5.89%	11.3	1.33
10/21	1,340	1,341	1,321	1,321	-1.12%	62,800	234億9302万	-6.77%	11.26	1.33
10/20	1,320	1,339	1,310	1,336	+3.01%	48,500	237億5978万	-6.31%	11.39	1.34
10/17	1,313	1,313	1,297	1,297	-1.44%	62,800	230億6619万	-9.74%	11.06	1.3
10/16	1,342	1,346	1,316	1,316	-2.16%	73,200	234億409万	-9.18%	11.22	1.32
10/15	1,314	1,353	1,308	1,345	+3.46%	124,200	239億1984万	-7.94%	11.47	1.35
10/14	1,311	1,324	1,281	1,300	-2.33%	167,600	231億1955万	-11.62%	11.09	1.31
10/10	1,350	1,353	1,325	1,331	-2.06%	149,400	236億7086万	-10.31%	11.35	1.34
10/09	1,369	1,378	1,350	1,359	-0.51%	91,400	241億6882万	-9.1%	11.59	1.36
10/08	1,385	1,395	1,366	1,366	-0.94%	79,700	242億9331万	-9.12%	11.65	1.37
10/07	1,403	1,408	1,370	1,379	-0.72%	59,700	245億2450万	-8.8%	11.76	1.38

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 12月期	2,365 4,730 10/6	1,476 2,951 12/17	9,891,200 4,945,600 9/25	393億2332万	254億8158万	276億8348万 12/30
2021年 12月期	3,445 6,890 6/14	1,520 3,040 12/20	969,600 484,800 8/13	601億9117万	265億7270万	295億956万 12/30
2022年 12月期	3,100 12/30	1,168 2,336 1/27	327,000 163,500 1/12	541億9494万	204億1902万	517億4696万 12/30
2023年 12月期	4,060 2/17	2,268 12/15	869,500 9/12	711億4029万	402億9610万	436億6354万 12/29
2024年 12月期	2,559 1/4	1,280 8/5	480,400 10/24	454億6636万	227億6386万	345億6713万 12/30
最新	1,077 2026/3/6		81,600	191億6119万

4933 I-ne

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート