時価総額
- 2021年7月30日
- 1326億2984万
- 2022年7月29日
- 173億9715万
- 2023年7月31日
- 93億3080万
- 2024年7月31日
- 75億5184万
- 2025年7月31日
- 75億2568万
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 | 744 | 749 | 732 | 744 | -0.67% | 8,600 | 64億8807万 | +0.81% | 21.63 | 0.93 |
| 03/05 | 736 | 758 | 726 | 749 | +4.9% | 44,600 | 65億3167万 | +1.77% | 21.77 | 0.93 |
| 03/04 | 741 | 758 | 707 | 714 | -7.75% | 60,300 | 62億2646万 | -2.72% | 20.75 | 0.89 |
| 03/03 | 791 | 791 | 747 | 774 | -0.77% | 55,400 | 67億4969万 | +5.45% | 22.5 | 0.97 |
| 03/02 | 811 | 811 | 766 | 780 | -4.53% | 54,100 | 68億201万 | +6.56% | 22.67 | 0.97 |
| 02/27 | 788 | 817 | 787 | 817 | +3.68% | 57,700 | 71億2467万 | +12.07% | 23.75 | 1.02 |
| 02/26 | 787 | 794 | 770 | 788 | +1.68% | 58,300 | 68億7178万 | +8.84% | 22.91 | 0.98 |
| 02/25 | 751 | 782 | 742 | 775 | +5.3% | 50,900 | 67億5841万 | +7.49% | 22.53 | 0.97 |
| 02/24 | 737 | 748 | 722 | 736 | -0.14% | 33,900 | 64億1831万 | +2.36% | 21.39 | 0.92 |
| 02/20 | 741 | 758 | 732 | 737 | +0.68% | 34,000 | 64億2703万 | +2.65% | 21.42 | 0.92 |
| 02/19 | 738 | 744 | 725 | 732 | -0.68% | 61,800 | 63億8343万 | +2.23% | 21.28 | 0.91 |
| 02/18 | 740 | 740 | 725 | 737 | -0.14% | 13,800 | 64億2703万 | +3.08% | 21.42 | 0.92 |
| 02/17 | 735 | 740 | 723 | 738 | +0.96% | 19,200 | 64億3575万 | +3.51% | 21.45 | 0.92 |
| 02/16 | 710 | 736 | 710 | 731 | +2.52% | 23,300 | 63億7471万 | +2.67% | 21.25 | 0.91 |
| 02/13 | 717 | 723 | 711 | 713 | -0.56% | 11,100 | 62億1774万 | +0.28% | 20.73 | 0.89 |
| 02/12 | 722 | 729 | 716 | 717 | -0.97% | 16,000 | 62億5262万 | +0.84% | 20.84 | 0.89 |
| 02/10 | 734 | 744 | 719 | 724 | +0.14% | 34,800 | 63億1366万 | +1.69% | 21.05 | 0.9 |
| 02/09 | 723 | 727 | 703 | 723 | 0% | 22,600 | 63億494万 | +1.69% | 21.02 | 0.9 |
| 02/06 | 708 | 723 | 706 | 723 | +2.84% | 10,600 | 63億494万 | +1.69% | 21.02 | 0.9 |
| 02/05 | 725 | 725 | 703 | 703 | -2.36% | 15,500 | 61億3053万 | -0.85% | 20.43 | 0.88 |
| 02/04 | 726 | 727 | 719 | 720 | -2.44% | 6,900 | 62億7878万 | +1.69% | 20.93 | 0.9 |
| 02/03 | 722 | 738 | 716 | 738 | +1.93% | 25,200 | 64億3575万 | +4.38% | 21.45 | 0.92 |
| 02/02 | 720 | 724 | 710 | 724 | +0.56% | 6,600 | 63億1366万 | +2.7% | 21.05 | 0.9 |
| 01/30 | 685 | 720 | 685 | 720 | +4.8% | 20,600 | 62億7878万 | +2.27% | 20.93 | 0.9 |
| 01/29 | 695 | 707 | 686 | 687 | -1.43% | 41,700 | 59億9100万 | -2.14% | 19.97 | 0.86 |
| 01/28 | 705 | 707 | 697 | 697 | -0.99% | 11,100 | 60億7821万 | -0.71% | 20.26 | 0.87 |
| 01/27 | 713 | 718 | 704 | 704 | -1.12% | 4,600 | 61億3925万 | +0.28% | 20.46 | 0.88 |
| 01/26 | 711 | 723 | 707 | 712 | -0.97% | 13,900 | 62億902万 | +1.42% | 20.7 | 0.89 |
| 01/23 | 713 | 733 | 702 | 719 | +1.41% | 41,700 | 62億7006万 | +2.42% | 20.9 | 0.9 |
| 01/22 | 702 | 715 | 700 | 709 | +1.43% | 28,200 | 61億8285万 | +1.14% | 20.61 | 0.88 |
| 01/21 | 704 | 708 | 699 | 699 | -2.51% | 20,400 | 60億9565万 | -0.29% | 20.32 | 0.87 |
| 01/20 | 710 | 717 | 705 | 717 | +0.7% | 9,800 | 62億5262万 | +2.28% | 20.84 | 0.89 |
| 01/19 | 705 | 712 | 700 | 712 | +0.99% | 12,700 | 62億902万 | +1.57% | 20.7 | 0.89 |
| 01/16 | 698 | 709 | 692 | 705 | +1.29% | 17,500 | 61億4797万 | +0.57% | 20.49 | 0.88 |
| 01/15 | 699 | 710 | 690 | 696 | -0.29% | 12,500 | 60億6949万 | -0.71% | 20.23 | 0.87 |
| 01/14 | 705 | 710 | 698 | 698 | -0.99% | 10,300 | 60億8693万 | -0.57% | 20.29 | 0.87 |
| 01/13 | 703 | 716 | 692 | 705 | +0.28% | 16,800 | 61億4797万 | +0.28% | 20.49 | 0.88 |
| 01/09 | 712 | 714 | 703 | 703 | -0.57% | 9,200 | 61億3053万 | 0% | 20.43 | 0.88 |
| 01/08 | 709 | 719 | 698 | 707 | -1.26% | 22,700 | 61億6541万 | +0.57% | 20.55 | 0.88 |
| 01/07 | 715 | 728 | 708 | 716 | -1.92% | 10,500 | 62億4390万 | +1.7% | 20.81 | 0.89 |
| 01/06 | 726 | 738 | 714 | 730 | +1.53% | 32,200 | 63億6598万 | +3.55% | 21.22 | 0.91 |
| 01/05 | 697 | 719 | 695 | 719 | +2.42% | 18,400 | 62億7006万 | +1.99% | 20.9 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 689 | 709 | 683 | 702 | +1.74% | 47,000 | 61億2181万 | -0.43% | 20.41 | 0.88 |
| 12/29 | 667 | 690 | 667 | 690 | +3.45% | 14,400 | 60億1716万 | -2.13% | 20.06 | 0.86 |
| 12/26 | 687 | 688 | 657 | 667 | -3.05% | 57,400 | 58億1659万 | -5.39% | 19.39 | 0.83 |
| 12/25 | 689 | 696 | 688 | 688 | -0.86% | 17,100 | 59億9972万 | -2.55% | 20 | 0.86 |
| 12/24 | 696 | 698 | 691 | 694 | 0% | 12,000 | 60億5205万 | -1.7% | 20.17 | 0.87 |
| 12/23 | 688 | 694 | 685 | 694 | +1.31% | 26,400 | 60億5205万 | -1.7% | 20.17 | 0.87 |
| 12/22 | 691 | 693 | 678 | 685 | -0.87% | 22,800 | 59億7356万 | -2.97% | 19.91 | 0.85 |
| 12/19 | 692 | 698 | 690 | 691 | -0.72% | 6,000 | 60億2588万 | -2.26% | 20.09 | 0.86 |
| 12/18 | 697 | 703 | 691 | 696 | -0.14% | 6,100 | 60億6949万 | -1.69% | 20.23 | 0.87 |
| 12/17 | 696 | 700 | 690 | 697 | -0.99% | 12,700 | 60億7821万 | -1.69% | 20.26 | 0.87 |
| 12/16 | 695 | 706 | 686 | 704 | -1.12% | 25,000 | 61億3925万 | -0.71% | 20.46 | 0.88 |
| 12/15 | 718 | 724 | 705 | 712 | +1.42% | 25,100 | 62億902万 | +0.56% | 20.7 | 0.89 |
| 12/12 | 693 | 717 | 693 | 702 | +0.29% | 25,300 | 61億2181万 | -0.85% | 20.41 | 0.88 |
| 12/11 | 715 | 716 | 700 | 700 | -0.99% | 10,000 | 61億437万 | -0.99% | 20.35 | 0.87 |
| 12/10 | 708 | 717 | 701 | 707 | -0.42% | 5,700 | 61億6541万 | 0% | 20.55 | 0.88 |
| 12/09 | 709 | 726 | 702 | 710 | +0.85% | 17,100 | 61億9157万 | +0.42% | 20.64 | 0.89 |
| 12/08 | 737 | 737 | 696 | 704 | -4.48% | 15,300 | 61億3925万 | -0.42% | 20.46 | 0.88 |
| 12/05 | 704 | 738 | 704 | 737 | +3.51% | 11,400 | 64億2703万 | +4.24% | 21.42 | 0.92 |
| 12/04 | 710 | 716 | 704 | 712 | 0% | 9,700 | 62億902万 | +0.99% | 20.7 | 0.89 |
| 12/03 | 705 | 721 | 705 | 712 | +0.28% | 7,300 | 62億902万 | +0.99% | 20.7 | 0.89 |
| 12/02 | 734 | 741 | 710 | 710 | -2.34% | 21,400 | 61億9157万 | +0.71% | 20.64 | 0.89 |
| 12/01 | 723 | 735 | 716 | 727 | 0% | 12,400 | 63億3982万 | +2.97% | 21.13 | 0.91 |
| 11/28 | 723 | 731 | 718 | 727 | -0.95% | 12,000 | 63億3982万 | +3.12% | 21.13 | 0.91 |
| 11/27 | 721 | 740 | 716 | 734 | +1.94% | 13,900 | 64億87万 | +4.11% | 21.34 | 0.92 |
| 11/26 | 708 | 720 | 708 | 720 | +2.42% | 10,600 | 62億7878万 | +2.13% | 20.93 | 0.9 |
| 11/25 | 698 | 705 | 697 | 703 | +0.57% | 5,300 | 61億3053万 | -0.14% | 20.43 | 0.88 |
| 11/21 | 690 | 700 | 690 | 699 | +1.16% | 5,500 | 60億9565万 | -0.71% | 20.32 | 0.87 |
| 11/20 | 688 | 695 | 688 | 691 | 0% | 2,800 | 60億2588万 | -1.99% | 20.09 | 0.86 |
| 11/19 | 700 | 700 | 689 | 691 | -0.29% | 7,000 | 60億2588万 | -1.99% | 20.09 | 0.86 |
| 11/18 | 704 | 704 | 689 | 693 | -0.72% | 8,900 | 60億4333万 | -1.7% | 20.14 | 0.86 |
| 11/17 | 709 | 710 | 695 | 698 | -1.41% | 7,600 | 60億8693万 | -0.99% | 20.29 | 0.87 |
| 11/14 | 709 | 715 | 706 | 708 | -0.42% | 15,100 | 61億7413万 | +0.14% | 20.58 | 0.88 |
| 11/13 | 709 | 714 | 700 | 711 | +0.14% | 7,100 | 62億29万 | +0.42% | 20.67 | 0.89 |
| 11/12 | 695 | 712 | 695 | 710 | +1.72% | 7,500 | 61億9157万 | +0.28% | 20.64 | 0.89 |
| 11/11 | 691 | 699 | 690 | 698 | +0.87% | 15,200 | 60億8693万 | -1.55% | 20.29 | 0.87 |
| 11/10 | 692 | 698 | 690 | 692 | -0.14% | 12,900 | 60億3460万 | -2.67% | 20.12 | 0.86 |
| 11/07 | 693 | 702 | 691 | 693 | 0% | 3,200 | 60億4333万 | -2.67% | 20.14 | 0.86 |
| 11/06 | 693 | 703 | 690 | 693 | -1.28% | 10,700 | 60億4333万 | -3.08% | 20.14 | 0.86 |
| 11/05 | 711 | 711 | 690 | 702 | -0.71% | 8,900 | 61億2181万 | -2.36% | 20.41 | 0.88 |
| 11/04 | 714 | 714 | 700 | 707 | -0.98% | 2,600 | 61億6541万 | -2.21% | 20.55 | 0.88 |
| 10/31 | 695 | 715 | 695 | 714 | +2.73% | 16,900 | 62億2646万 | -1.79% | 20.75 | 0.89 |
| 10/30 | 704 | 704 | 693 | 695 | +0.14% | 6,200 | 60億6077万 | -4.79% | 20.2 | 0.87 |
| 10/29 | 702 | 716 | 692 | 694 | -1.28% | 17,700 | 60億5205万 | -5.58% | 20.17 | 0.87 |
| 10/28 | 715 | 719 | 703 | 703 | -1.68% | 11,700 | 61億3053万 | -5% | 20.43 | 0.88 |
| 10/27 | 725 | 727 | 715 | 715 | -0.97% | 13,600 | 62億3518万 | -4.03% | 20.78 | 0.89 |
| 10/24 | 733 | 733 | 722 | 722 | 0% | 3,600 | 62億9622万 | -3.73% | 20.99 | 0.9 |
| 10/23 | 723 | 723 | 716 | 722 | 0% | 2,200 | 62億9622万 | -4.37% | 20.99 | 0.9 |
| 10/22 | 716 | 730 | 716 | 722 | -0.28% | 14,000 | 62億9622万 | -5% | 20.99 | 0.9 |
| 10/21 | 706 | 727 | 700 | 724 | +1.83% | 7,800 | 63億1366万 | -5.36% | 21.05 | 0.9 |
| 10/20 | 708 | 711 | 696 | 711 | +1.86% | 5,200 | 62億29万 | -7.9% | 20.67 | 0.89 |
| 10/17 | 708 | 718 | 693 | 698 | -1.27% | 10,200 | 60億8693万 | -10.4% | 20.29 | 0.87 |
| 10/16 | 702 | 717 | 700 | 707 | +0.28% | 7,700 | 61億6541万 | -10.17% | 20.55 | 0.88 |
| 10/15 | 680 | 707 | 674 | 705 | +3.52% | 53,200 | 61億4797万 | -11.43% | 20.49 | 0.88 |
| 10/14 | 708 | 708 | 680 | 681 | -3.95% | 45,200 | 59億3868万 | -15.3% | 19.8 | 0.85 |
| 10/10 | 729 | 729 | 709 | 709 | -2.61% | 31,200 | 61億8285万 | -12.79% | 20.61 | 0.88 |
| 10/09 | 740 | 740 | 721 | 728 | -1.36% | 13,200 | 63億4854万 | -11.22% | 21.16 | 0.91 |
| 10/08 | 725 | 738 | 723 | 738 | +2.07% | 8,200 | 64億3575万 | -10.87% | 21.45 | 0.92 |
| 10/07 | 740 | 740 | 718 | 723 | -2.43% | 25,200 | 63億494万 | -13.31% | 21.02 | 0.9 |
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 7月期 | 19,190 7/16 | 5,000 10/28 | 4,079,900 11/5 | 1673億3680万 | 435億 | 1326億2984万 7/30 |
| 2022年 7月期 | 18,060 8/26 | 1,777 6/23 | 3,106,800 6/16 | 1574億8320万 | 154億9638万 | 173億9715万 7/29 |
| 2023年 7月期 | 3,890 9/15 | 1,025 6/15 | 3,992,700 9/7 | 339億2287万 | 89億3854万 | 93億3080万 7/31 |
| 2024年 7月期 | 1,957 8/18 | 720 4/17 | 8,333,400 8/18 | 170億6608万 | 62億7878万 | 75億5184万 7/31 |
| 2025年 7月期 | 979 6/12 | 641 8/5 | 465,500 12/17 | 85億3740万 | 55億8986万 | 75億2568万 7/31 |
| 最新 | 744 2026/3/6 | 8,600 | 64億8807万 | |||
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。
