時価総額
- 2023年4月28日
- 1597億3999万
- 2024年4月30日
- 1370億8712万
- 2025年4月30日
- 2259億4979万
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 | 3,685 | 3,970 | 3,615 | 3,970 | +9.52% | 1,675,600 | 2425億450万 | -1.71% | 16.64 | 8.75 |
| 03/05 | 3,585 | 3,690 | 3,575 | 3,625 | +4.02% | 912,700 | 2214億3043万 | -10.74% | 15.2 | 7.99 |
| 03/04 | 3,500 | 3,620 | 3,485 | 3,485 | -2.38% | 1,291,500 | 2128億7864万 | -14.9% | 14.61 | 7.68 |
| 03/03 | 3,805 | 3,805 | 3,570 | 3,570 | -7.15% | 940,100 | 2180億7080万 | -13.71% | 14.97 | 7.86 |
| 03/02 | 3,855 | 3,895 | 3,815 | 3,845 | -0.9% | 484,800 | 2348億6897万 | -8.04% | 16.12 | 8.47 |
| 02/27 | 3,910 | 3,960 | 3,845 | 3,880 | +1.04% | 803,500 | 2370億692万 | -7.79% | 16.27 | 8.55 |
| 02/26 | 3,750 | 3,870 | 3,730 | 3,840 | +2.13% | 846,700 | 2345億6355万 | -9.22% | 16.1 | 8.46 |
| 02/25 | 3,860 | 3,865 | 3,715 | 3,760 | -1.44% | 1,143,000 | 2296億7681万 | -11.67% | 15.76 | 8.28 |
| 02/24 | 3,965 | 4,005 | 3,815 | 3,815 | -5.1% | 1,034,200 | 2330億3644万 | -10.97% | 15.99 | 8.4 |
| 02/20 | 4,055 | 4,080 | 3,980 | 4,020 | -0.99% | 613,000 | 2455億2977万 | -6.71% | 16.85 | 8.86 |
| 02/19 | 4,025 | 4,080 | 3,975 | 4,060 | +2.65% | 842,700 | 2479億7285万 | -6.17% | 17.02 | 8.94 |
| 02/18 | 4,185 | 4,190 | 3,930 | 3,955 | -5.5% | 1,270,000 | 2415億5976万 | -8.87% | 16.58 | 8.71 |
| 02/17 | 4,155 | 4,250 | 4,110 | 4,185 | -0.71% | 569,500 | 2556億749万 | -4.04% | 17.55 | 9.22 |
| 02/16 | 4,170 | 4,280 | 4,160 | 4,215 | +0.84% | 384,200 | 2574億3980万 | -3.83% | 17.67 | 9.28 |
| 02/13 | 4,265 | 4,370 | 4,165 | 4,180 | -2.11% | 944,500 | 2553億210万 | -5.13% | 17.52 | 9.21 |
| 02/12 | 4,315 | 4,345 | 4,225 | 4,270 | -2.51% | 524,200 | 2607億9904万 | -3.52% | 17.9 | 9.41 |
| 02/10 | 4,300 | 4,385 | 4,270 | 4,380 | +3.55% | 512,100 | 2675億1751万 | -1.44% | 18.36 | 9.65 |
| 02/09 | 4,270 | 4,280 | 4,160 | 4,230 | -0.35% | 596,700 | 2583億5595万 | -5.03% | 17.73 | 9.32 |
| 02/06 | 4,155 | 4,260 | 4,095 | 4,245 | +0.47% | 509,100 | 2592億7211万 | -5.22% | 17.8 | 9.35 |
| 02/05 | 4,065 | 4,270 | 4,000 | 4,225 | +3.94% | 727,400 | 2580億5057万 | -6.28% | 17.71 | 9.31 |
| 02/04 | 4,110 | 4,135 | 3,975 | 4,065 | -2.28% | 1,249,400 | 2482億7824万 | -10.44% | 17.04 | 8.95 |
| 02/03 | 4,180 | 4,225 | 4,130 | 4,160 | -0.48% | 729,900 | 2540億8056万 | -9.15% | 17.44 | 9.16 |
| 02/02 | 4,350 | 4,370 | 4,130 | 4,180 | -5.11% | 1,357,600 | 2553億210万 | -9.35% | 17.52 | 9.21 |
| 01/30 | 4,365 | 4,435 | 4,330 | 4,405 | -0.23% | 311,000 | 2690億4444万 | -5.17% | 18.47 | 9.7 |
| 01/29 | 4,480 | 4,500 | 4,385 | 4,415 | -2.11% | 931,700 | 2696億5521万 | -5.24% | 18.51 | 9.73 |
| 01/28 | 4,430 | 4,525 | 4,425 | 4,510 | +0.56% | 336,100 | 2754億5753万 | -3.43% | 18.91 | 9.93 |
| 01/27 | 4,475 | 4,570 | 4,435 | 4,485 | -0.77% | 433,800 | 2739億3060万 | -4.13% | 18.8 | 9.88 |
| 01/26 | 4,600 | 4,620 | 4,440 | 4,520 | -3.21% | 979,400 | 2760億6830万 | -3.6% | 18.95 | 9.96 |
| 01/23 | 4,545 | 4,715 | 4,545 | 4,670 | +2.98% | 1,063,000 | 2852億2986万 | -0.57% | 19.58 | 10.29 |
| 01/22 | 4,505 | 4,570 | 4,410 | 4,535 | +2.6% | 1,335,000 | 2769億8446万 | -3.41% | 19.01 | 9.99 |
| 01/21 | 4,470 | 4,550 | 4,405 | 4,420 | -2.32% | 573,400 | 2699億5927万 | -5.98% | 18.53 | 9.74 |
| 01/20 | 4,445 | 4,540 | 4,380 | 4,525 | +1.8% | 612,100 | 2763億7233万 | -4.03% | 18.97 | 9.97 |
| 01/19 | 4,430 | 4,535 | 4,425 | 4,445 | +0.34% | 1,047,600 | 2714億8619万 | -6.72% | 18.64 | 9.79 |
| 01/16 | 4,400 | 4,450 | 4,310 | 4,430 | -0.67% | 674,600 | 2705億7004万 | -8.11% | 18.57 | 9.76 |
| 01/15 | 4,400 | 4,500 | 4,390 | 4,460 | +1.71% | 602,500 | 2724億234万 | -8.57% | 18.7 | 9.82 |
| 01/14 | 4,465 | 4,510 | 4,385 | 4,385 | -2.45% | 843,400 | 2678億2158万 | -11.02% | 18.38 | 9.66 |
| 01/13 | 4,725 | 4,730 | 4,470 | 4,495 | -4.97% | 1,645,900 | 2745億4003万 | -9.81% | 18.85 | 9.9 |
| 01/09 | 4,710 | 4,760 | 4,660 | 4,730 | -1.36% | 775,700 | 2888億9307万 | -6.11% | 19.83 | 10.42 |
| 01/08 | 4,700 | 4,900 | 4,700 | 4,795 | +2.9% | 875,600 | 2928億6305万 | -5.76% | 20.1 | 10.56 |
| 01/07 | 4,720 | 4,765 | 4,635 | 4,660 | -1.38% | 822,500 | 2846億1769万 | -9.43% | 19.54 | 10.27 |
| 01/06 | 4,635 | 4,775 | 4,630 | 4,725 | +1.72% | 736,300 | 2885億8768万 | -9.43% | 19.81 | 10.41 |
| 01/05 | 4,825 | 4,850 | 4,635 | 4,645 | -4.23% | 1,022,200 | 2837億154万 | -12.08% | 19.47 | 10.23 |
| 2025 | ||||||||||
| 12/30 | 4,980 | 4,980 | 4,825 | 4,850 | -2.22% | 489,500 | 2962億2228万 | -9.4% | 20.33 | 10.68 |
| 12/29 | 5,020 | 5,020 | 4,920 | 4,960 | -0.8% | 339,600 | 3029億4072万 | -8.23% | 20.79 | 10.93 |
| 12/26 | 5,080 | 5,100 | 4,985 | 5,000 | -1.19% | 360,300 | 3053億8379万 | -8.51% | 20.96 | 11.01 |
| 12/25 | 4,960 | 5,060 | 4,885 | 5,060 | +2.02% | 430,800 | 3090億4840万 | -8.2% | 21.21 | 11.15 |
| 12/24 | 5,030 | 5,100 | 4,930 | 4,960 | -1.39% | 807,900 | 3029億4072万 | -10.61% | 20.79 | 10.93 |
| 12/23 | 4,890 | 5,040 | 4,850 | 5,030 | +5.34% | 1,364,700 | 3072億1609万 | -10.23% | 21.09 | 11.08 |
| 12/22 | 4,695 | 4,780 | 4,660 | 4,775 | +2.03% | 821,500 | 2916億4152万 | -15.64% | 20.02 | 10.52 |
| 12/19 | 4,765 | 4,845 | 4,655 | 4,680 | -0.85% | 1,090,900 | 2858億3923万 | -18.32% | 19.62 | 10.31 |
| 12/18 | 4,690 | 4,820 | 4,665 | 4,720 | -0.84% | 1,002,100 | 2882億8230万 | -18.77% | 19.79 | 10.4 |
| 12/17 | 4,855 | 4,965 | 4,680 | 4,760 | +0.95% | 1,837,800 | 2907億2537万 | -19.17% | 19.96 | 10.49 |
| 12/16 | 4,625 | 4,775 | 4,625 | 4,715 | +2.06% | 1,404,300 | 2879億7691万 | -20.86% | 19.77 | 10.39 |
| 12/15 | 4,650 | 4,745 | 4,490 | 4,620 | -1.39% | 2,267,000 | 2821億7462万 | -23.36% | 19.37 | 10.18 |
| 12/12 | 4,715 | 4,900 | 4,630 | 4,685 | -1.78% | 3,388,900 | 2861億4461万 | -23.08% | 19.64 | 10.32 |
| 12/11 | 5,110 | 5,250 | 4,770 | 4,770 | -17.33% | 5,368,600 | 2913億3614万 | -22.44% | 20 | 10.51 |
| 12/10 | 5,900 | 5,940 | 5,740 | 5,770 | -1.37% | 944,600 | 3524億1289万 | -7% | 24.19 | 12.71 |
| 12/09 | 5,830 | 5,980 | 5,760 | 5,850 | 0% | 683,500 | 3572億9904万 | -5.87% | 24.53 | 12.89 |
| 12/08 | 5,670 | 5,890 | 5,610 | 5,850 | +2.45% | 446,100 | 3572億9904万 | -5.99% | 24.53 | 12.89 |
| 12/05 | 5,790 | 5,840 | 5,580 | 5,710 | -1.38% | 620,900 | 3487億4829万 | -8.26% | 23.94 | 12.58 |
| 12/04 | 5,820 | 5,930 | 5,690 | 5,790 | -0.86% | 486,200 | 3536億3443万 | -7.17% | 24.27 | 12.75 |
| 12/03 | 5,830 | 5,980 | 5,720 | 5,840 | -2.5% | 751,500 | 3566億8827万 | -6.56% | 24.48 | 12.86 |
| 12/02 | 6,170 | 6,200 | 5,940 | 5,990 | -3.7% | 595,900 | 3658億4978万 | -4.42% | 25.11 | 13.19 |
| 12/01 | 6,490 | 6,510 | 6,220 | 6,220 | -3.42% | 354,200 | 3798億9744万 | -0.92% | 26.08 | 13.7 |
| 11/28 | 6,560 | 6,570 | 6,420 | 6,440 | +0.78% | 241,500 | 3933億3432万 | +2.56% | 27 | 14.19 |
| 11/27 | 6,470 | 6,520 | 6,390 | 6,390 | 0% | 276,400 | 3902億8049万 | +1.88% | 26.79 | 14.08 |
| 11/26 | 6,160 | 6,390 | 6,140 | 6,390 | +3.73% | 395,600 | 3902億8049万 | +1.88% | 26.79 | 14.08 |
| 11/25 | 6,440 | 6,440 | 6,110 | 6,160 | -4.35% | 523,800 | 3762億3283万 | -1.79% | 25.83 | 13.57 |
| 11/21 | 6,020 | 6,470 | 6,020 | 6,440 | +4.04% | 518,300 | 3933億3432万 | +2.89% | 27 | 14.19 |
| 11/20 | 6,050 | 6,240 | 5,890 | 6,190 | +3.34% | 613,600 | 3780億4285万 | -0.79% | 25.95 | 13.64 |
| 11/19 | 6,110 | 6,110 | 5,760 | 5,990 | -5.07% | 870,600 | 3658億2822万 | -3.81% | 25.11 | 13.19 |
| 11/18 | 6,360 | 6,490 | 6,310 | 6,310 | -2.02% | 422,300 | 3853億7163万 | +1.48% | 26.45 | 13.9 |
| 11/17 | 6,500 | 6,510 | 6,320 | 6,440 | -1.23% | 359,700 | 3933億1114万 | +3.84% | 27 | 14.19 |
| 11/14 | 6,410 | 6,570 | 6,340 | 6,520 | -2.83% | 589,200 | 3981億9699万 | +5.4% | 27.33 | 14.36 |
| 11/13 | 6,660 | 6,740 | 6,570 | 6,710 | +0.45% | 420,600 | 4098億89万 | +9% | 28.13 | 14.78 |
| 11/12 | 6,490 | 6,790 | 6,480 | 6,680 | +2.93% | 762,200 | 4079億6870万 | +9.29% | 28.01 | 14.71 |
| 11/11 | 6,490 | 6,690 | 6,410 | 6,490 | +0.62% | 849,900 | 3963億6480万 | +6.85% | 27.21 | 14.3 |
| 11/10 | 6,280 | 6,470 | 6,210 | 6,450 | +4.03% | 573,400 | 3939億2187万 | +6.79% | 27.04 | 14.21 |
| 11/07 | 6,000 | 6,230 | 5,990 | 6,200 | +0.49% | 402,200 | 3786億5358万 | +3.23% | 25.99 | 13.66 |
| 11/06 | 6,120 | 6,180 | 6,010 | 6,170 | +0.98% | 321,500 | 3768億2139万 | +3.04% | 25.87 | 13.59 |
| 11/05 | 6,250 | 6,300 | 5,880 | 6,110 | +0.99% | 474,000 | 3731億5700万 | +2.41% | 25.62 | 13.46 |
| 11/04 | 6,000 | 6,110 | 5,890 | 6,050 | +0.17% | 341,100 | 3694億9261万 | +1.8% | 25.36 | 13.33 |
| 10/31 | 5,880 | 6,100 | 5,880 | 6,040 | +2.55% | 392,300 | 3688億8188万 | +2.08% | 25.32 | 13.3 |
| 10/30 | 5,930 | 5,990 | 5,860 | 5,890 | -2.32% | 408,600 | 3597億2090万 | -0.02% | 24.69 | 12.97 |
| 10/29 | 6,110 | 6,140 | 5,960 | 6,030 | -1.15% | 438,500 | 3682億7114万 | +2.66% | 25.28 | 13.28 |
| 10/28 | 6,230 | 6,250 | 6,070 | 6,100 | -2.87% | 469,600 | 3725億4626万 | +4.2% | 25.57 | 13.43 |
| 10/27 | 6,260 | 6,290 | 6,180 | 6,280 | +0.16% | 417,500 | 3835億3943万 | +7.68% | 26.33 | 13.83 |
| 10/24 | 6,330 | 6,350 | 6,190 | 6,270 | +0.64% | 600,200 | 3829億2870万 | +7.95% | 26.29 | 13.81 |
| 10/23 | 6,280 | 6,320 | 6,220 | 6,230 | -0.8% | 316,300 | 3804億8578万 | +7.73% | 26.12 | 13.72 |
| 10/22 | 6,350 | 6,390 | 6,250 | 6,280 | -1.57% | 507,100 | 3835億3943万 | +9.08% | 26.33 | 13.83 |
| 10/21 | 6,480 | 6,640 | 6,380 | 6,380 | 0% | 1,024,100 | 3895億9507万 | +10.84% | 26.75 | 14.05 |
| 10/20 | 5,900 | 6,450 | 5,900 | 6,380 | +9.25% | 1,133,800 | 3895億9507万 | +11.4% | 26.75 | 14.05 |
| 10/17 | 5,940 | 5,980 | 5,760 | 5,840 | -1.85% | 376,000 | 3566億1994万 | +3% | 24.48 | 12.86 |
| 10/16 | 6,050 | 6,120 | 5,910 | 5,950 | +1.02% | 354,600 | 3633億3710万 | +5.63% | 24.95 | 13.1 |
| 10/15 | 5,850 | 5,890 | 5,790 | 5,890 | +2.26% | 267,800 | 3596億7319万 | +5.46% | 24.69 | 12.97 |
| 10/14 | 5,880 | 5,910 | 5,740 | 5,760 | -2.7% | 345,200 | 3517億3473万 | +4.03% | 24.15 | 12.68 |
| 10/10 | 6,000 | 6,010 | 5,810 | 5,920 | -1.66% | 460,500 | 3615億514万 | +7.79% | 24.82 | 13.04 |
| 10/09 | 5,850 | 6,130 | 5,840 | 6,020 | +4.33% | 856,200 | 3676億1165万 | +10.72% | 25.24 | 13.26 |
| 10/08 | 5,640 | 5,780 | 5,630 | 5,770 | +2.67% | 341,500 | 3523億4539万 | +7.23% | 24.19 | 12.71 |
| 10/07 | 5,660 | 5,730 | 5,620 | 5,620 | -2.09% | 340,900 | 3431億8563万 | +5.22% | 23.56 | 12.38 |
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 | |
| 2023年 4月期 | 6,895 13,790 10/27 | 1,965 3,930 3/15 | 17,429,600 8,714,800 3/24 | 4136億946万 | 1211億6773万 | 1597億3999万 4/28 |
| 2024年 4月期 | 4,460 8,920 6/21 | 2,126 4/26 | 16,847,800 8,423,900 6/20 | 2756億556万 | 1344億1771万 | 1370億8712万 4/30 |
| 2025年 4月期 | 3,790 4/25 | 1,900 8/5 | 8,959,100 6/13 | 2310億1838万 | 1148億7739万 | 2259億4979万 4/30 |
| 最新 | 3,970 2026/3/6 | 1,675,600 | 2425億450万 | |||
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。
