時価総額
- 2023年3月31日
- 46億4140万
- 2024年3月29日
- 46億7216万
- 2025年3月31日
- 73億3459万
2025/10/03～2026/03/04
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 |
| 03/04 | 608 | 614 | 576 | 591 | -4.37% | 18,700 | 29億535万 | -19.48% | 59.29 | 2.28 |
| 03/03 | 647 | 650 | 601 | 618 | -4.04% | 9,900 | 30億3808万 | -17.16% | 62 | 2.38 |
| 03/02 | 646 | 656 | 631 | 644 | -1.83% | 14,000 | 31億6590万 | -14.7% | 64.61 | 2.48 |
| 02/27 | 635 | 677 | 621 | 656 | +3.63% | 55,900 | 32億2489万 | -14.02% | 65.81 | 2.53 |
| 02/26 | 630 | 635 | 614 | 633 | +0.96% | 17,500 | 31億1182万 | -17.9% | 63.51 | 2.44 |
| 02/25 | 645 | 650 | 622 | 627 | -2.34% | 24,200 | 30億8233万 | -19.62% | 62.9 | 2.42 |
| 02/24 | 652 | 659 | 632 | 642 | -1.53% | 18,500 | 31億5607万 | -18.63% | 64.41 | 2.47 |
| 02/20 | 646 | 659 | 639 | 652 | +0.93% | 12,200 | 32億523万 | -18.19% | 65.41 | 2.51 |
| 02/19 | 660 | 664 | 644 | 646 | -0.62% | 24,000 | 31億7573万 | -19.85% | 64.81 | 2.49 |
| 02/18 | 684 | 684 | 647 | 650 | -6.34% | 27,100 | 31億9540万 | -20.25% | 65.21 | 2.51 |
| 02/17 | 726 | 726 | 688 | 694 | -6.34% | 25,600 | 34億1170万 | -15.88% | 69.63 | 2.68 |
| 02/16 | 763 | 778 | 718 | 741 | -2.88% | 16,700 | 36億4275万 | -11.26% | 74.34 | 2.86 |
| 02/13 | 791 | 792 | 759 | 763 | -5.45% | 16,100 | 37億5090万 | -9.49% | 76.55 | 2.94 |
| 02/12 | 788 | 819 | 788 | 807 | +0.5% | 1,900 | 39億6721万 | -4.83% | 80.96 | 3.11 |
| 02/10 | 802 | 810 | 791 | 803 | +0.12% | 2,300 | 39億4754万 | -5.64% | 80.56 | 3.1 |
| 02/09 | 843 | 844 | 799 | 802 | -3.26% | 11,000 | 39億4263万 | -6.09% | 80.46 | 3.09 |
| 02/06 | 770 | 845 | 770 | 829 | +5.61% | 64,500 | 40億7536万 | -3.04% | 83.17 | 3.2 |
| 02/05 | 797 | 800 | 766 | 785 | -1.51% | 34,600 | 38億5906万 | -8.4% | 78.76 | 3.03 |
| 02/04 | 801 | 808 | 797 | 797 | -0.5% | 6,000 | 39億1805万 | -7.43% | 79.96 | 3.07 |
| 02/03 | 835 | 835 | 799 | 801 | -2.32% | 6,900 | 39億3771万 | -7.18% | 80.36 | 3.09 |
| 02/02 | 818 | 821 | 815 | 820 | +0.37% | 1,300 | 40億3112万 | -5.31% | 82.27 | 3.16 |
| 01/30 | 824 | 824 | 803 | 817 | -0.97% | 2,600 | 40億1637万 | -5.77% | 81.97 | 3.15 |
| 01/29 | 826 | 852 | 823 | 825 | -3.62% | 7,600 | 40億5570万 | -4.73% | 82.77 | 3.18 |
| 01/28 | 849 | 857 | 849 | 856 | -0.47% | 1,400 | 42億809万 | -0.93% | 85.88 | 3.3 |
| 01/27 | 881 | 881 | 838 | 860 | -2.38% | 2,200 | 42億2776万 | 0% | 86.28 | 3.31 |
| 01/26 | 835 | 898 | 822 | 881 | +3.89% | 46,100 | 43億3099万 | +2.8% | 88.39 | 3.4 |
| 01/23 | 837 | 849 | 837 | 848 | +0.59% | 1,800 | 41億6876万 | -0.59% | 85.08 | 3.27 |
| 01/22 | 852 | 852 | 835 | 843 | -1.06% | 2,100 | 41億4418万 | -1.06% | 84.57 | 3.25 |
| 01/21 | 851 | 852 | 832 | 852 | 0% | 4,100 | 41億8749万 | +0.24% | 85.48 | 3.28 |
| 01/20 | 873 | 873 | 852 | 852 | -1.27% | 1,300 | 41億8749万 | +0.47% | 85.48 | 3.28 |
| 01/19 | 848 | 863 | 848 | 863 | +3.35% | 1,600 | 42億4155万 | +2.01% | 86.58 | 3.33 |
| 01/16 | 871 | 871 | 831 | 835 | -5.33% | 10,400 | 41億394万 | -1.07% | 83.77 | 3.22 |
| 01/15 | 881 | 898 | 881 | 882 | +0.11% | 2,200 | 43億3494万 | +4.63% | 88.49 | 3.4 |
| 01/14 | 901 | 910 | 874 | 881 | -2.11% | 7,900 | 43億3002万 | +4.76% | 88.39 | 3.4 |
| 01/13 | 926 | 927 | 900 | 900 | -2.91% | 4,000 | 44億2341万 | +7.4% | 90.29 | 3.47 |
| 01/09 | 919 | 933 | 902 | 927 | -0.75% | 10,400 | 45億5611万 | +11.42% | 93 | 3.57 |
| 01/08 | 890 | 945 | 885 | 934 | +5.06% | 18,600 | 45億9051万 | +13.08% | 93.7 | 3.6 |
| 01/07 | 885 | 889 | 884 | 889 | +0.45% | 2,700 | 43億6934万 | +8.28% | 89.19 | 3.43 |
| 01/06 | 896 | 896 | 859 | 885 | +0.45% | 6,400 | 43億4968万 | +8.59% | 88.79 | 3.41 |
| 01/05 | 842 | 893 | 842 | 881 | +5.89% | 30,100 | 43億3002万 | +9.03% | 88.39 | 3.4 |
| 2025 |
| 12/30 | 875 | 885 | 832 | 832 | -4.81% | 12,900 | 40億8919万 | +3.87% | 83.47 | 3.21 |
| 12/29 | 895 | 898 | 873 | 874 | -0.68% | 10,600 | 42億9562万 | +9.8% | 87.68 | 3.37 |
| 12/26 | 887 | 930 | 877 | 880 | +2.68% | 69,800 | 43億2511万 | +11.39% | 88.29 | 3.39 |
| 12/25 | 880 | 886 | 834 | 857 | -0.92% | 56,600 | 42億1206万 | +9.59% | 85.98 | 3.3 |
| 12/24 | 875 | 880 | 841 | 865 | +2.37% | 47,000 | 42億5138万 | +11.61% | 86.78 | 3.33 |
| 12/23 | 845 | 845 | 811 | 845 | +5.62% | 53,900 | 41億5309万 | +10.31% | 84.78 | 3.26 |
| 12/22 | 782 | 814 | 782 | 800 | +2.7% | 9,900 | 39億3192万 | +4.99% | 80.26 | 3.08 |
| 12/19 | 788 | 805 | 779 | 779 | +1.83% | 56,900 | 38億2870万 | +1.96% | 78.15 | 3 |
| 12/18 | 786 | 786 | 765 | 765 | -2.17% | 10,200 | 37億5989万 | -1.92% | 76.75 | 2.95 |
| 12/17 | 781 | 787 | 776 | 782 | -0.38% | 2,200 | 38億4345万 | -1.64% | 78.45 | 3.01 |
| 12/16 | 810 | 810 | 785 | 785 | -3.68% | 9,800 | 38億5819万 | -3.09% | 78.76 | 3.03 |
| 12/15 | 786 | 818 | 786 | 815 | +3.69% | 11,400 | 40億564万 | -1.21% | 81.77 | 3.14 |
| 12/12 | 799 | 800 | 786 | 786 | -1.75% | 10,100 | 38億6311万 | -6.21% | 78.86 | 3.03 |
| 12/11 | 811 | 811 | 799 | 800 | -2.32% | 6,800 | 39億3192万 | -6.32% | 80.26 | 3.08 |
| 12/10 | 806 | 831 | 793 | 819 | +3.54% | 16,800 | 40億2530万 | -5.65% | 82.17 | 3.16 |
| 12/09 | 819 | 847 | 791 | 791 | -3.42% | 31,300 | 38億8768万 | -10.42% | 79.36 | 3.05 |
| 12/08 | 839 | 848 | 812 | 819 | -2.27% | 6,100 | 40億2530万 | -8.9% | 82.17 | 3.16 |
| 12/05 | 790 | 854 | 790 | 838 | +6.08% | 16,400 | 41億1868万 | -8.32% | 84.07 | 3.23 |
| 12/04 | 772 | 790 | 772 | 790 | +2.6% | 300 | 38億8277万 | -14.78% | 79.26 | 3.04 |
| 12/03 | 775 | 790 | 767 | 770 | -1.16% | 7,500 | 37億8447万 | -18.43% | 77.25 | 2.97 |
| 12/02 | 775 | 795 | 769 | 779 | -3.23% | 11,600 | 38億2870万 | -19.02% | 78.15 | 3 |
| 12/01 | 745 | 824 | 725 | 805 | +9.23% | 44,400 | 39億5649万 | -17.77% | 80.76 | 3.1 |
| 11/28 | 700 | 738 | 690 | 737 | +4.99% | 20,400 | 36億2228万 | -25.93% | 73.94 | 2.84 |
| 11/27 | 715 | 717 | 686 | 702 | +0.43% | 15,500 | 34億5025万 | -30.77% | 70.43 | 2.71 |
| 11/26 | 704 | 714 | 684 | 699 | -2.78% | 23,900 | 34億3551万 | -32.4% | 70.13 | 2.69 |
| 11/25 | 725 | 737 | 696 | 719 | -1.1% | 27,800 | 35億3381万 | -31.85% | 72.13 | 2.77 |
| 11/21 | 688 | 738 | 683 | 727 | +7.07% | 38,400 | 35億7313万 | -32.31% | 72.94 | 2.8 |
| 11/20 | 681 | 690 | 673 | 679 | +1.19% | 28,100 | 33億3721万 | -37.99% | 68.12 | 2.62 |
| 11/19 | 656 | 683 | 655 | 671 | +2.44% | 28,700 | 32億9789万 | -39.93% | 67.32 | 2.59 |
| 11/18 | 705 | 705 | 647 | 655 | -10.88% | 96,100 | 32億1925万 | -42.44% | 65.71 | 2.52 |
| 11/17 | 820 | 831 | 710 | 735 | -14.53% | 281,500 | 36億1245万 | -36.69% | 73.74 | 2.83 |
| 11/14 | 860 | 860 | 860 | 860 | -25.86% | 5,900 | 42億2681万 | -27.18% | 86.28 | 3.31 |
| 11/13 | 1,152 | 1,167 | 1,150 | 1,160 | +0.61% | 4,400 | 57億128万 | -3.01% | 116.38 | 4.47 |
| 11/12 | 1,152 | 1,161 | 1,152 | 1,153 | -0.26% | 700 | 56億6687万 | -3.68% | 115.68 | 4.44 |
| 11/11 | 1,170 | 1,170 | 1,153 | 1,156 | -1.28% | 2,100 | 56億8162万 | -3.67% | 115.98 | 4.45 |
| 11/10 | 1,140 | 1,191 | 1,140 | 1,171 | +3.54% | 11,700 | 57億5534万 | -2.58% | 117.48 | 4.51 |
| 11/07 | 1,171 | 1,171 | 1,124 | 1,131 | -3.5% | 4,500 | 55億5875万 | -6.14% | 113.47 | 4.36 |
| 11/06 | 1,174 | 1,174 | 1,172 | 1,172 | -0.17% | 1,000 | 57億6026万 | -3.06% | 117.58 | 4.52 |
| 11/05 | 1,204 | 1,204 | 1,168 | 1,174 | -1.26% | 6,100 | 57億7009万 | -3.29% | 117.78 | 4.52 |
| 11/04 | 1,185 | 1,192 | 1,185 | 1,189 | +0.34% | 4,400 | 58億4381万 | -2.22% | 119.29 | 4.58 |
| 10/31 | 1,182 | 1,189 | 1,182 | 1,185 | +0.34% | 1,200 | 58億2415万 | -2.63% | 118.89 | 4.57 |
| 10/30 | 1,182 | 1,182 | 1,181 | 1,181 | -0.51% | 12,900 | 58億449万 | -2.96% | 118.48 | 4.55 |
| 10/29 | 1,206 | 1,206 | 1,178 | 1,187 | -1.58% | 8,500 | 58億3398万 | -2.55% | 119.09 | 4.57 |
| 10/28 | 1,204 | 1,206 | 1,204 | 1,206 | +0.08% | 700 | 59億2736万 | -0.99% | 120.99 | 4.65 |
| 10/27 | 1,205 | 1,210 | 1,205 | 1,205 | -0.08% | 3,200 | 59億2245万 | -0.99% | 120.89 | 4.64 |
| 10/24 | 1,219 | 1,219 | 1,206 | 1,206 | -0.25% | 700 | 59億2736万 | -0.9% | 120.99 | 4.65 |
| 10/23 | 1,222 | 1,222 | 1,208 | 1,209 | -1.06% | 1,300 | 59億4211万 | -0.58% | 121.29 | 4.66 |
| 10/22 | 1,209 | 1,222 | 1,209 | 1,222 | +0.99% | 1,200 | 60億600万 | +0.49% | 122.6 | 4.71 |
| 10/21 | 1,216 | 1,216 | 1,206 | 1,210 | +0.5% | 700 | 59億4702万 | -0.58% | 121.39 | 4.66 |
| 10/20 | 1,209 | 1,212 | 1,200 | 1,204 | -0.25% | 6,000 | 59億1753万 | -1.15% | 120.79 | 4.64 |
| 10/17 | 1,235 | 1,242 | 1,203 | 1,207 | -2.27% | 4,200 | 59億3228万 | -1.07% | 121.09 | 4.65 |
| 10/16 | 1,236 | 1,241 | 1,231 | 1,235 | +0.16% | 5,600 | 60億6990万 | +1.06% | 123.9 | 4.76 |
| 10/15 | 1,205 | 1,233 | 1,205 | 1,233 | +2.32% | 4,800 | 60億6007万 | +0.65% | 123.7 | 4.75 |
| 10/14 | 1,219 | 1,228 | 1,203 | 1,205 | -1.95% | 3,700 | 59億2245万 | -1.71% | 120.89 | 4.64 |
| 10/10 | 1,227 | 1,231 | 1,215 | 1,229 | +0.16% | 2,000 | 60億4041万 | 0% | 123.3 | 4.74 |
| 10/09 | 1,223 | 1,236 | 1,223 | 1,227 | -0.32% | 2,200 | 60億3058万 | -0.24% | 123.1 | 4.73 |
| 10/08 | 1,205 | 1,240 | 1,200 | 1,231 | +1.82% | 4,900 | 60億5024万 | -0.08% | 123.5 | 4.74 |
| 10/07 | 1,207 | 1,219 | 1,201 | 1,209 | -0.41% | 8,300 | 59億4211万 | -2.11% | 121.29 | 4.66 |
| 10/06 | 1,206 | 1,223 | 1,206 | 1,214 | -0.08% | 7,100 | 59億6668万 | -2.02% | 121.8 | 4.68 |
| 10/03 | 1,230 | 1,239 | 1,212 | 1,215 | -1.3% | 6,200 | 59億7160万 | -2.25% | 121.9 | 4.68 |
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
3月期 | 2,294
12/16 | 966
3/23 | 3,131,800
12/16 | 105億5240万 | 44億4360万 | 46億4140万
3/31 |
2024年
3月期 | 1,556
7/4 | 751
12/18 | 435,800
1/22 | 71億6273万 | 34億5955万 | 46億7216万
3/29 |
2025年
3月期 | 1,888
2/17 | 687
8/5 | 182,000
8/5 | 87億9562万 | 31億6624万 | 73億3459万
3/31 |
| 最新 | 591
2026/3/4 | 18,700 | 29億535万 |
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。
