時価総額
- 2010年11月30日
- 71億6641万
- 2011年11月30日
- 62億3688万
- 2012年11月30日
- 64億7676万
- 2013年11月29日
- 80億8139万
- 2014年11月28日
- 107億5277万
- 2015年11月30日
- 129億5325万
- 2016年11月30日
- 102億2316万
- 2017年11月30日
- 194億4554万
- 2018年11月30日
- 151億1204万
- 2019年11月29日
- 159億7860万
- 2020年11月30日
- 304億4036万
- 2021年11月30日
- 229億1109万
- 2022年11月30日
- 246億1675万
- 2023年11月30日
- 264億401万
- 2024年11月29日
- 339億5965万
- 2025年11月28日
- 421億5070万
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 | 1,737 | 1,772 | 1,730 | 1,771 | -0.34% | 43,100 | 486億7687万 | -1.56% | 10.24 | 0.86 |
| 03/05 | 1,763 | 1,807 | 1,742 | 1,777 | +4.35% | 67,700 | 488億4178万 | -1.11% | 10.27 | 0.87 |
| 03/04 | 1,758 | 1,763 | 1,672 | 1,703 | -5.28% | 118,000 | 468億785万 | -5.13% | 9.84 | 0.83 |
| 03/03 | 1,837 | 1,857 | 1,784 | 1,798 | -3.33% | 140,900 | 494億1898万 | +0.17% | 10.39 | 0.88 |
| 03/02 | 1,846 | 1,878 | 1,831 | 1,860 | -1.01% | 56,600 | 511億2308万 | +3.68% | 10.75 | 0.91 |
| 02/27 | 1,845 | 1,880 | 1,845 | 1,879 | +1.84% | 37,800 | 516億4531万 | +5.09% | 10.86 | 0.92 |
| 02/26 | 1,853 | 1,870 | 1,838 | 1,845 | -0.22% | 31,200 | 507億1080万 | +3.54% | 10.66 | 0.9 |
| 02/25 | 1,865 | 1,870 | 1,845 | 1,849 | -0.86% | 34,900 | 508億2074万 | +4.05% | 10.69 | 0.9 |
| 02/24 | 1,827 | 1,865 | 1,825 | 1,865 | +2.3% | 40,700 | 512億6051万 | +5.25% | 10.78 | 0.91 |
| 02/20 | 1,834 | 1,834 | 1,797 | 1,823 | -1.41% | 44,600 | 501億612万 | +3.11% | 10.54 | 0.89 |
| 02/19 | 1,830 | 1,879 | 1,830 | 1,849 | +1.82% | 89,500 | 508億2074万 | +4.82% | 10.69 | 0.9 |
| 02/18 | 1,785 | 1,819 | 1,785 | 1,816 | +2.54% | 57,200 | 499億1372万 | +3.18% | 10.5 | 0.89 |
| 02/17 | 1,809 | 1,809 | 1,766 | 1,771 | -2.1% | 42,100 | 486億7687万 | +1.2% | 10.24 | 0.86 |
| 02/16 | 1,797 | 1,809 | 1,774 | 1,809 | +1.46% | 45,900 | 497億2132万 | +3.79% | 10.46 | 0.88 |
| 02/13 | 1,804 | 1,812 | 1,767 | 1,783 | -2.03% | 47,200 | 490億670万 | +2.77% | 10.31 | 0.87 |
| 02/12 | 1,794 | 1,828 | 1,785 | 1,820 | +1.45% | 89,700 | 500億2366万 | +5.26% | 10.52 | 0.89 |
| 02/10 | 1,768 | 1,813 | 1,766 | 1,794 | +1.59% | 75,400 | 493億904万 | +4.18% | 10.37 | 0.87 |
| 02/09 | 1,822 | 1,822 | 1,756 | 1,766 | -0.95% | 69,200 | 485億3944万 | +2.97% | 10.21 | 0.86 |
| 02/06 | 1,757 | 1,784 | 1,739 | 1,783 | +0.45% | 42,500 | 490億670万 | +4.27% | 10.31 | 0.87 |
| 02/05 | 1,830 | 1,830 | 1,775 | 1,775 | -2.37% | 47,700 | 487億8681万 | +4.17% | 10.26 | 0.87 |
| 02/04 | 1,779 | 1,831 | 1,769 | 1,818 | +2.48% | 82,500 | 499億6869万 | +7.07% | 10.51 | 0.89 |
| 02/03 | 1,771 | 1,783 | 1,750 | 1,774 | +1.78% | 46,400 | 487億5933万 | +4.97% | 10.25 | 0.86 |
| 02/02 | 1,772 | 1,824 | 1,739 | 1,743 | -0.29% | 83,700 | 479億728万 | +3.57% | 10.08 | 0.85 |
| 01/30 | 1,739 | 1,752 | 1,727 | 1,748 | -0.11% | 58,200 | 480億4470万 | +4.17% | 10.1 | 0.85 |
| 01/29 | 1,717 | 1,754 | 1,704 | 1,750 | +1.27% | 59,200 | 480億9967万 | +4.67% | 10.12 | 0.85 |
| 01/28 | 1,715 | 1,743 | 1,711 | 1,728 | +0.06% | 60,600 | 474億9499万 | +3.72% | 9.99 | 0.84 |
| 01/27 | 1,697 | 1,733 | 1,696 | 1,727 | +0.76% | 62,200 | 474億6751万 | +4.04% | 9.98 | 0.84 |
| 01/26 | 1,725 | 1,725 | 1,695 | 1,714 | -2% | 68,000 | 471億1020万 | +3.63% | 9.91 | 0.84 |
| 01/23 | 1,723 | 1,769 | 1,719 | 1,749 | +1.51% | 81,000 | 480億7219万 | +6.19% | 10.11 | 0.85 |
| 01/22 | 1,712 | 1,745 | 1,712 | 1,723 | -0.17% | 64,700 | 473億5756万 | +4.93% | 9.96 | 0.84 |
| 01/21 | 1,697 | 1,744 | 1,691 | 1,726 | +0.29% | 59,800 | 474億4002万 | +5.5% | 9.98 | 0.84 |
| 01/20 | 1,731 | 1,755 | 1,721 | 1,721 | -0.29% | 75,400 | 473億259万 | +5.58% | 9.95 | 0.84 |
| 01/19 | 1,754 | 1,754 | 1,694 | 1,726 | -1.71% | 84,400 | 474億4002万 | +6.22% | 9.98 | 0.84 |
| 01/16 | 1,745 | 1,772 | 1,724 | 1,756 | +0.98% | 77,200 | 482億6459万 | +8.4% | 10.15 | 0.86 |
| 01/15 | 1,703 | 1,787 | 1,703 | 1,739 | +0.17% | 162,600 | 477億9733万 | +7.68% | 10.05 | 0.85 |
| 01/14 | 1,697 | 1,763 | 1,663 | 1,736 | +10.08% | 218,700 | 477億1488万 | +7.83% | 10.03 | 0.85 |
| 01/13 | 1,605 | 1,606 | 1,563 | 1,577 | -1.07% | 88,200 | 433億4468万 | -1.81% | 9.12 | 0.77 |
| 01/09 | 1,621 | 1,635 | 1,582 | 1,594 | -1.42% | 47,800 | 438億1193万 | -0.75% | 9.21 | 0.78 |
| 01/08 | 1,642 | 1,644 | 1,612 | 1,617 | -0.68% | 24,500 | 444億4410万 | +0.68% | 9.35 | 0.79 |
| 01/07 | 1,625 | 1,650 | 1,622 | 1,628 | -0.67% | 26,700 | 447億4644万 | +1.31% | 9.41 | 0.79 |
| 01/06 | 1,612 | 1,646 | 1,612 | 1,639 | +1.67% | 38,900 | 450億4878万 | +1.99% | 9.47 | 0.8 |
| 01/05 | 1,635 | 1,645 | 1,598 | 1,612 | -2.18% | 57,700 | 443億667万 | +0.31% | 9.32 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,624 | 1,664 | 1,624 | 1,648 | +1.29% | 59,800 | 452億9615万 | +2.49% | 9.53 | 0.8 |
| 12/29 | 1,636 | 1,647 | 1,625 | 1,627 | +0.25% | 83,100 | 447億1895万 | +1.37% | 9.4 | 0.79 |
| 12/26 | 1,622 | 1,631 | 1,612 | 1,623 | +0.43% | 37,400 | 446億901万 | +1.12% | 9.38 | 0.79 |
| 12/25 | 1,623 | 1,624 | 1,609 | 1,616 | +0.44% | 16,300 | 444億1661万 | +0.75% | 9.34 | 0.79 |
| 12/24 | 1,618 | 1,618 | 1,599 | 1,609 | +0.19% | 26,500 | 442億2421万 | +0.37% | 9.3 | 0.78 |
| 12/23 | 1,609 | 1,621 | 1,598 | 1,606 | -0.68% | 27,900 | 441億4176万 | +0.19% | 9.28 | 0.78 |
| 12/22 | 1,596 | 1,622 | 1,587 | 1,617 | +1.32% | 40,500 | 444億4410万 | +0.87% | 9.35 | 0.79 |
| 12/19 | 1,581 | 1,597 | 1,569 | 1,596 | +0.95% | 41,400 | 438億6690万 | -0.5% | 9.23 | 0.78 |
| 12/18 | 1,566 | 1,587 | 1,558 | 1,581 | +0.96% | 45,500 | 434億5462万 | -1.56% | 9.14 | 0.77 |
| 12/17 | 1,551 | 1,570 | 1,545 | 1,566 | +1.1% | 32,200 | 430億4234万 | -2.61% | 9.05 | 0.76 |
| 12/16 | 1,600 | 1,605 | 1,549 | 1,549 | -3.55% | 44,000 | 425億7508万 | -3.79% | 8.95 | 0.75 |
| 12/15 | 1,580 | 1,611 | 1,576 | 1,606 | +0.82% | 30,800 | 441億4176万 | -0.5% | 9.28 | 0.78 |
| 12/12 | 1,601 | 1,601 | 1,577 | 1,593 | +1.72% | 51,400 | 437億8445万 | -1.36% | 9.21 | 0.78 |
| 12/11 | 1,600 | 1,616 | 1,560 | 1,566 | -2.13% | 41,900 | 430億4234万 | -3.09% | 9.05 | 0.76 |
| 12/10 | 1,600 | 1,615 | 1,593 | 1,600 | -0.56% | 39,600 | 439億7684万 | -1.05% | 9.25 | 0.78 |
| 12/09 | 1,610 | 1,619 | 1,600 | 1,609 | -0.86% | 24,800 | 442億2421万 | -0.56% | 9.3 | 0.78 |
| 12/08 | 1,611 | 1,626 | 1,601 | 1,623 | +0.25% | 27,100 | 446億901万 | +0.25% | 9.38 | 0.79 |
| 12/05 | 1,619 | 1,624 | 1,608 | 1,619 | +0.06% | 40,500 | 444億9907万 | +0.06% | 9.36 | 0.79 |
| 12/04 | 1,599 | 1,627 | 1,599 | 1,618 | +1.57% | 48,000 | 444億7158万 | -0.06% | 9.35 | 0.79 |
| 12/03 | 1,593 | 1,603 | 1,591 | 1,593 | -0.38% | 38,100 | 437億8445万 | -1.67% | 9.21 | 0.78 |
| 12/02 | 1,614 | 1,626 | 1,598 | 1,599 | -1.66% | 33,700 | 439億4936万 | -1.6% | 9.24 | 0.78 |
| 12/01 | 1,635 | 1,639 | 1,613 | 1,626 | -0.55% | 41,200 | 463億1747万 | -0.06% | 9.4 | 0.79 |
| 11/28 | 1,623 | 1,636 | 1,618 | 1,635 | -0.06% | 28,200 | 465億7384万 | +0.37% | 9.56 | 0.8 |
| 11/27 | 1,620 | 1,641 | 1,608 | 1,636 | +0.18% | 51,100 | 466億232万 | +0.37% | 9.57 | 0.81 |
| 11/26 | 1,598 | 1,633 | 1,595 | 1,633 | +2.64% | 106,500 | 465億1687万 | +0.18% | 9.55 | 0.8 |
| 11/25 | 1,615 | 1,626 | 1,581 | 1,591 | -1.24% | 53,700 | 453億2047万 | -2.51% | 9.3 | 0.78 |
| 11/21 | 1,598 | 1,621 | 1,598 | 1,611 | -0.12% | 40,700 | 458億9019万 | -1.41% | 9.42 | 0.79 |
| 11/20 | 1,608 | 1,627 | 1,599 | 1,613 | +1.57% | 49,100 | 459億4716万 | -1.59% | 9.43 | 0.79 |
| 11/19 | 1,590 | 1,598 | 1,577 | 1,588 | -0.13% | 68,300 | 452億3502万 | -3.35% | 9.29 | 0.78 |
| 11/18 | 1,619 | 1,636 | 1,586 | 1,590 | -2.21% | 56,900 | 452億9199万 | -3.46% | 9.3 | 0.78 |
| 11/17 | 1,635 | 1,645 | 1,621 | 1,626 | -0.55% | 37,400 | 463億1747万 | -1.45% | 9.51 | 0.8 |
| 11/14 | 1,625 | 1,644 | 1,618 | 1,635 | -0.49% | 40,000 | 465億7384万 | -1.15% | 9.56 | 0.8 |
| 11/13 | 1,648 | 1,656 | 1,633 | 1,643 | +0.92% | 26,900 | 468億172万 | -0.79% | 9.61 | 0.81 |
| 11/12 | 1,619 | 1,637 | 1,619 | 1,628 | +0.06% | 29,400 | 463億7444万 | -1.81% | 9.52 | 0.8 |
| 11/11 | 1,653 | 1,653 | 1,607 | 1,627 | -0.85% | 33,200 | 463億4595万 | -1.99% | 9.51 | 0.8 |
| 11/10 | 1,636 | 1,652 | 1,631 | 1,641 | +1.17% | 47,400 | 467億4475万 | -1.2% | 9.59 | 0.81 |
| 11/07 | 1,612 | 1,628 | 1,608 | 1,622 | -0.12% | 31,300 | 462億353万 | -2.29% | 9.48 | 0.8 |
| 11/06 | 1,607 | 1,633 | 1,593 | 1,624 | +1.63% | 31,400 | 462億6050万 | -2.17% | 9.5 | 0.8 |
| 11/05 | 1,605 | 1,612 | 1,555 | 1,598 | -1.6% | 96,100 | 455億1987万 | -3.91% | 9.34 | 0.79 |
| 11/04 | 1,620 | 1,653 | 1,605 | 1,624 | 0% | 46,800 | 462億6050万 | -2.64% | 9.5 | 0.8 |
| 10/31 | 1,618 | 1,631 | 1,606 | 1,624 | +0.43% | 48,400 | 462億6050万 | -2.87% | 9.5 | 0.8 |
| 10/30 | 1,622 | 1,645 | 1,616 | 1,617 | -0.61% | 83,700 | 460億6110万 | -3.58% | 9.45 | 0.8 |
| 10/29 | 1,668 | 1,672 | 1,627 | 1,627 | -1.21% | 77,600 | 463億4595万 | -3.21% | 9.51 | 0.8 |
| 10/28 | 1,722 | 1,729 | 1,644 | 1,647 | -3.68% | 99,700 | 469億1566万 | -2.2% | 9.63 | 0.81 |
| 10/27 | 1,700 | 1,710 | 1,684 | 1,710 | +2.7% | 88,000 | 487億1025万 | +1.54% | 10 | 0.84 |
| 10/24 | 1,685 | 1,689 | 1,665 | 1,665 | +0.24% | 48,800 | 474億2840万 | -1.01% | 9.74 | 0.82 |
| 10/23 | 1,635 | 1,682 | 1,633 | 1,661 | -0.24% | 142,400 | 473億1446万 | -1.19% | 9.71 | 0.82 |
| 10/22 | 1,633 | 1,667 | 1,632 | 1,665 | +1.09% | 100,900 | 474億2840万 | -0.95% | 9.74 | 0.82 |
| 10/21 | 1,677 | 1,703 | 1,641 | 1,647 | -1.96% | 80,400 | 469億1566万 | -1.91% | 9.63 | 0.81 |
| 10/20 | 1,657 | 1,680 | 1,644 | 1,680 | +2.07% | 64,800 | 478億5569万 | +0.18% | 9.82 | 0.83 |
| 10/17 | 1,700 | 1,709 | 1,622 | 1,646 | -4.08% | 99,800 | 468億8718万 | -1.73% | 9.62 | 0.81 |
| 10/16 | 1,717 | 1,728 | 1,702 | 1,716 | +0.18% | 62,400 | 488億8117万 | +2.51% | 10.03 | 0.84 |
| 10/15 | 1,705 | 1,735 | 1,701 | 1,713 | +1.12% | 65,500 | 487億9571万 | +2.57% | 10.02 | 0.84 |
| 10/14 | 1,636 | 1,694 | 1,636 | 1,694 | +1.07% | 208,400 | 482億5448万 | +1.68% | 9.9 | 0.83 |
| 10/10 | 1,701 | 1,701 | 1,661 | 1,676 | -2.84% | 176,500 | 477億4174万 | +0.78% | 9.8 | 0.82 |
| 10/09 | 1,699 | 1,725 | 1,695 | 1,725 | +1.95% | 85,200 | 491億3754万 | +3.92% | 10.09 | 0.85 |
| 10/08 | 1,698 | 1,715 | 1,686 | 1,692 | +0.71% | 75,200 | 481億9751万 | +2.24% | 9.89 | 0.83 |
| 10/07 | 1,660 | 1,700 | 1,657 | 1,680 | -0.06% | 75,600 | 478億5569万 | +1.82% | 9.82 | 0.83 |
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 11月期 | 322 4/27 4/26 | 230 11/4 | 275,000 11/19 | - | - | 71億6641万 11/30 |
| 2011年 11月期 | 323 2/17 | 190 3/15 | 629,000 1/17 | 96億8515万 | 56億9715万 | 62億3688万 11/30 |
| 2012年 11月期 | 249 3/21 | 200 6/4 | 98,000 11/27 | 74億6626万 | 59億9700万 | 64億7676万 11/30 |
| 2013年 11月期 | 427 5/20 | 213 12/18 | 758,000 1/16 | 128億359万 | 63億8680万 | 80億8139万 11/29 |
| 2014年 11月期 | 458 1/28 | 282 12/25 12/24 | 18,079,000 1/28 | 137億3337万 | 84億5577万 | 107億5277万 11/28 |
| 2015年 11月期 | 533 6/25 | 359 8/25 | 728,000 12/29 | 159億8228万 | 107億6480万 | 129億5325万 11/30 |
| 2016年 11月期 | 497 12/8 12/7 他3件 | 272 6/24 | 362,000 4/14 | 149億280万 | 81億5606万 | 102億2316万 11/30 |
| 2017年 11月期 | 764 10/10 | 371 12/1 | 1,050,700 7/12 | 229億894万 | 111億2463万 | 194億4554万 11/30 |
| 2018年 11月期 | 848 1/24 | 502 10/29 | 814,200 1/15 | 254億2773万 | 150億5273万 | 151億1204万 11/30 |
| 2019年 11月期 | 644 11/12 11/11 | 379 12/25 | 360,800 1/7 | 193億1068万 | 113億6451万 | 159億7860万 11/29 |
| 2020年 11月期 | 1,183 11/26 | 431 3/13 | 667,400 10/28 | 354億7288万 | 129億2376万 | 304億4036万 11/30 |
| 2021年 11月期 | 1,358 4/6 | 846 11/30 | 750,000 1/21 | 407億2035万 | 253億6775万 | 229億1109万 11/30 |
| 2022年 11月期 | 1,256 6/8 | 730 1/27 | 765,100 4/12 | 376億6182万 | 218億8943万 | 246億1675万 11/30 |
| 2023年 11月期 | 1,042 7/3 | 771 1/16 | 972,000 7/10 | 312億4492万 | 231億1884万 | 264億401万 11/30 |
| 2024年 11月期 | 1,720 5/13 | 913 12/8 | 948,300 7/8 | 515億7511万 | 273億7678万 | 339億5965万 11/29 |
| 2025年 11月期 | 1,755 9/29 | 1,000 4/7 | 250,800 7/14 | 499億9210万 | 299億8553万 | 421億5070万 11/28 |
| 最新 | 1,771 2026/3/6 | 43,100 | 486億7687万 | |||
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。
