時価総額
- 2010年3月31日
- 6553億6058万
- 2011年3月31日
- 5861億9192万
- 2012年3月30日
- 3577億8607万
- 2013年3月29日
- 2378億6056万
- 2014年12月30日
- 2710億7611万
- 2015年12月30日
- 3048億8933万
- 2016年12月30日
- 3143億3429万
- 2017年12月29日
- 4277億1890万
- 2018年12月28日
- 2601億5671万
- 2019年12月30日
- 2358億4605万
- 2020年12月30日
- 2180億2263万
- 2021年12月30日
- 2743億3740万
- 2022年12月30日
- 2180億9217万
- 2023年12月29日
- 2701億9807万
- 2024年12月30日
- 2720億9261万
- 2025年12月30日
- 4630億3022万
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 | 6,501 | 6,639 | 6,388 | 6,539 | -2.98% | 728,000 | 5853億9250万 | +0.99% | 21.39 | 1 |
| 03/05 | 6,736 | 7,049 | 6,679 | 6,740 | +7.05% | 1,448,000 | 6033億8667万 | +3.96% | 22.05 | 1.03 |
| 03/04 | 6,547 | 6,603 | 6,183 | 6,296 | -8.05% | 1,546,700 | 5636億3835万 | -2.85% | 20.59 | 0.96 |
| 03/03 | 7,000 | 7,185 | 6,808 | 6,847 | -3.09% | 831,200 | 6129億6566万 | +5.48% | 22.4 | 1.05 |
| 03/02 | 6,822 | 7,065 | 6,651 | 7,065 | +2.7% | 1,075,400 | 6324億8173万 | +8.94% | 23.11 | 1.08 |
| 02/27 | 6,790 | 6,925 | 6,758 | 6,879 | +1.1% | 919,400 | 6158億3040万 | +6.29% | 22.5 | 1.05 |
| 02/26 | 6,794 | 6,848 | 6,682 | 6,804 | +1.64% | 1,074,200 | 6091億1616万 | +5.29% | 22.25 | 1.04 |
| 02/25 | 6,493 | 6,717 | 6,422 | 6,694 | +4.12% | 1,481,900 | 5992億6860万 | +3.72% | 21.89 | 1.02 |
| 02/24 | 6,279 | 6,448 | 6,212 | 6,429 | +4.03% | 1,246,200 | 5755億4494万 | -0.4% | 21.03 | 0.98 |
| 02/20 | 6,056 | 6,202 | 6,020 | 6,180 | +2.05% | 968,300 | 5532億5366万 | -4.45% | 20.21 | 0.94 |
| 02/19 | 6,020 | 6,089 | 5,925 | 6,056 | +1.12% | 1,159,100 | 5421億5277万 | -6.57% | 19.81 | 0.93 |
| 02/18 | 5,800 | 6,002 | 5,760 | 5,989 | +4.37% | 982,500 | 5361億5472万 | -7.89% | 19.59 | 0.92 |
| 02/17 | 5,818 | 5,858 | 5,675 | 5,738 | -0.17% | 874,300 | 5136億8438万 | -11.9% | 18.77 | 0.88 |
| 02/16 | 5,733 | 5,818 | 5,713 | 5,748 | +0.84% | 937,000 | 5145億7961万 | -11.94% | 18.8 | 0.88 |
| 02/13 | 5,935 | 5,949 | 5,660 | 5,700 | -5.08% | 1,880,300 | 5102億8250万 | -12.9% | 18.64 | 0.87 |
| 02/12 | 6,143 | 6,143 | 5,980 | 6,005 | -0.3% | 1,448,400 | 5375億8709万 | -8.52% | 19.64 | 0.92 |
| 02/10 | 6,240 | 6,292 | 5,931 | 6,023 | -3.29% | 2,620,900 | 5391億9851万 | -8.37% | 19.7 | 0.92 |
| 02/09 | 6,758 | 6,905 | 6,228 | 6,228 | -11.13% | 2,950,500 | 5575億5077万 | -5.35% | 20.37 | 0.95 |
| 02/06 | 6,844 | 7,099 | 6,843 | 7,008 | +0.63% | 668,100 | 6273億7890万 | +6.54% | 22.92 | 1.07 |
| 02/05 | 7,071 | 7,077 | 6,885 | 6,964 | -0.17% | 508,600 | 6234億3988万 | +6.42% | 22.78 | 1.06 |
| 02/04 | 6,970 | 7,063 | 6,905 | 6,976 | +0.71% | 516,600 | 6245億1416万 | +7.14% | 22.82 | 1.07 |
| 02/03 | 6,749 | 6,927 | 6,704 | 6,927 | +4.91% | 578,000 | 6201億2752万 | +6.91% | 22.66 | 1.06 |
| 02/02 | 6,809 | 6,860 | 6,578 | 6,603 | -1.58% | 522,300 | 5911億2199万 | +2.39% | 21.6 | 1.01 |
| 01/30 | 6,739 | 6,791 | 6,588 | 6,709 | -0.45% | 455,400 | 6006億1145万 | +4.26% | 21.94 | 1.03 |
| 01/29 | 6,769 | 6,819 | 6,697 | 6,739 | +0.3% | 463,000 | 6032億9715万 | +5.08% | 22.04 | 1.03 |
| 01/28 | 6,676 | 6,786 | 6,650 | 6,719 | +0.28% | 525,400 | 6015億668万 | +5.17% | 21.98 | 1.03 |
| 01/27 | 6,534 | 6,700 | 6,521 | 6,700 | +2.54% | 394,700 | 5998億574万 | +5.3% | 21.91 | 1.02 |
| 01/26 | 6,642 | 6,671 | 6,534 | 6,534 | -2.51% | 555,800 | 5849億4488万 | +3.11% | 21.37 | 1 |
| 01/23 | 6,667 | 6,731 | 6,593 | 6,702 | -0.81% | 687,700 | 5999億8479万 | +6.09% | 21.92 | 1.02 |
| 01/22 | 6,631 | 6,776 | 6,615 | 6,757 | +1.92% | 528,800 | 6049億857万 | +7.41% | 22.1 | 1.03 |
| 01/21 | 6,450 | 6,649 | 6,450 | 6,630 | +0.42% | 412,000 | 5935億3912万 | +5.76% | 21.69 | 1.01 |
| 01/20 | 6,666 | 6,710 | 6,570 | 6,602 | -1.51% | 356,700 | 5910億3247万 | +5.6% | 21.59 | 1.01 |
| 01/19 | 6,625 | 6,725 | 6,531 | 6,703 | -0.68% | 367,600 | 6000億7431万 | +7.42% | 21.92 | 1.02 |
| 01/16 | 6,548 | 6,809 | 6,530 | 6,749 | +3.02% | 643,600 | 6041億9238万 | +8.35% | 22.07 | 1.03 |
| 01/15 | 6,453 | 6,613 | 6,396 | 6,551 | +0.05% | 504,000 | 5864億6678万 | +5.41% | 21.43 | 1 |
| 01/14 | 6,302 | 6,650 | 6,291 | 6,548 | +4.77% | 846,800 | 5861億9821万 | +5.51% | 21.42 | 1 |
| 01/13 | 6,249 | 6,325 | 6,199 | 6,250 | +2.38% | 595,600 | 5595億2028万 | +0.87% | 20.44 | 0.95 |
| 01/09 | 6,140 | 6,165 | 5,945 | 6,105 | -0.96% | 803,000 | 5465億3941万 | -1.6% | 19.97 | 0.93 |
| 01/08 | 6,213 | 6,277 | 6,142 | 6,164 | -0.77% | 453,400 | 5518億2128万 | -0.79% | 20.16 | 0.94 |
| 01/07 | 6,177 | 6,305 | 6,133 | 6,212 | 0% | 482,900 | 5561億1840万 | +0.24% | 20.32 | 0.95 |
| 01/06 | 6,220 | 6,246 | 6,147 | 6,212 | -0.13% | 411,000 | 5561億1840万 | +0.5% | 20.32 | 0.95 |
| 01/05 | 6,324 | 6,327 | 6,203 | 6,220 | +1.06% | 480,600 | 5568億3459万 | +0.97% | 20.34 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 6,136 | 6,193 | 6,111 | 6,155 | -0.26% | 308,300 | 5510億1557万 | +0.26% | 15.63 | 0.94 |
| 12/29 | 6,164 | 6,213 | 6,119 | 6,171 | +0.5% | 385,500 | 5524億4795万 | +0.9% | 15.68 | 0.94 |
| 12/26 | 6,181 | 6,190 | 6,136 | 6,140 | -0.7% | 247,600 | 5496億7273万 | +0.82% | 15.6 | 0.94 |
| 12/25 | 6,212 | 6,224 | 6,144 | 6,183 | +0.08% | 147,300 | 5535億2223万 | +1.93% | 15.71 | 0.94 |
| 12/24 | 6,246 | 6,259 | 6,178 | 6,178 | -0.99% | 306,000 | 5530億7461万 | +2.34% | 15.69 | 0.94 |
| 12/23 | 6,145 | 6,240 | 6,120 | 6,240 | +1.22% | 244,600 | 5586億2505万 | +3.79% | 15.85 | 0.95 |
| 12/22 | 6,208 | 6,232 | 6,140 | 6,165 | +0.34% | 376,300 | 5519億1081万 | +2.96% | 15.66 | 0.94 |
| 12/19 | 6,148 | 6,188 | 6,074 | 6,144 | +1.59% | 519,900 | 5500億3082万 | +3% | 15.61 | 0.94 |
| 12/18 | 6,048 | 6,089 | 6,005 | 6,048 | -0.43% | 414,900 | 5414億3659万 | +1.7% | 15.36 | 0.92 |
| 12/17 | 6,064 | 6,093 | 5,956 | 6,074 | +0.9% | 345,900 | 5437億6419万 | +2.48% | 15.43 | 0.93 |
| 12/16 | 6,050 | 6,148 | 5,976 | 6,020 | -0.64% | 660,400 | 5389億2994万 | +1.96% | 15.29 | 0.92 |
| 12/15 | 6,103 | 6,142 | 6,027 | 6,059 | -2.21% | 631,600 | 5424億2134万 | +2.94% | 15.39 | 0.93 |
| 12/12 | 6,297 | 6,300 | 6,093 | 6,196 | -0.34% | 602,000 | 5546億8603万 | +5.64% | 15.74 | 0.95 |
| 12/11 | 6,346 | 6,346 | 6,206 | 6,217 | -1.21% | 528,700 | 5565億6602万 | +6.49% | 15.79 | 0.95 |
| 12/10 | 6,478 | 6,479 | 6,277 | 6,293 | -2.19% | 463,000 | 5633億6978万 | +8.43% | 15.99 | 0.96 |
| 12/09 | 6,400 | 6,489 | 6,370 | 6,434 | +0.56% | 638,500 | 5759億9256万 | +11.59% | 16.34 | 0.98 |
| 12/08 | 6,315 | 6,484 | 6,282 | 6,398 | +1.31% | 575,400 | 5727億6972万 | +11.91% | 16.25 | 0.98 |
| 12/05 | 6,285 | 6,440 | 6,216 | 6,315 | -0.02% | 1,023,700 | 5653億3929万 | +11.43% | 16.04 | 0.96 |
| 12/04 | 6,385 | 6,469 | 6,263 | 6,316 | -1.97% | 1,903,900 | 5654億2882万 | +12.46% | 16.04 | 0.97 |
| 12/03 | 6,635 | 7,068 | 6,390 | 6,443 | +1.7% | 4,668,200 | 5767億9827万 | +15.76% | 16.37 | 0.98 |
| 12/02 | 5,788 | 6,357 | 5,738 | 6,335 | +9.87% | 2,213,500 | 5671億2976万 | +14.91% | 16.09 | 0.97 |
| 12/01 | 5,790 | 5,814 | 5,700 | 5,766 | -0.45% | 852,200 | 5161億9103万 | +5.55% | 14.65 | 0.88 |
| 11/28 | 5,680 | 5,822 | 5,671 | 5,792 | +1.76% | 509,600 | 5185億1864万 | +6.61% | 14.71 | 0.88 |
| 11/27 | 5,784 | 5,800 | 5,656 | 5,692 | -0.37% | 537,700 | 5095億6631万 | +5.33% | 14.46 | 0.87 |
| 11/26 | 5,649 | 5,735 | 5,608 | 5,713 | +2.48% | 470,900 | 5114億4630万 | +6.31% | 14.51 | 0.87 |
| 11/25 | 5,704 | 5,704 | 5,575 | 5,575 | +1.29% | 538,100 | 4990億9209万 | +4.32% | 14.16 | 0.85 |
| 11/21 | 5,454 | 5,544 | 5,446 | 5,504 | -0.83% | 508,700 | 4927億3594万 | +3.58% | 13.98 | 0.84 |
| 11/20 | 5,600 | 5,614 | 5,539 | 5,550 | +1.59% | 393,100 | 4968億5401万 | +4.93% | 14.1 | 0.85 |
| 11/19 | 5,576 | 5,610 | 5,415 | 5,463 | -1.6% | 717,800 | 4890億6549万 | +3.78% | 13.88 | 0.83 |
| 11/18 | 5,633 | 5,662 | 5,523 | 5,552 | -1.44% | 673,400 | 4970億3306万 | +6.01% | 14.1 | 0.85 |
| 11/17 | 5,621 | 5,651 | 5,543 | 5,633 | +0.61% | 338,200 | 5042億8444万 | +8.1% | 14.31 | 0.86 |
| 11/14 | 5,640 | 5,640 | 5,540 | 5,599 | -1.36% | 431,400 | 5012億4065万 | +7.96% | 14.22 | 0.86 |
| 11/13 | 5,661 | 5,715 | 5,556 | 5,676 | +2.07% | 455,500 | 5081億3394万 | +10.02% | 14.42 | 0.87 |
| 11/12 | 5,500 | 5,566 | 5,461 | 5,561 | +1.04% | 324,900 | 4978億3877万 | +8.4% | 14.13 | 0.85 |
| 11/11 | 5,600 | 5,600 | 5,446 | 5,504 | -1.2% | 561,100 | 4927億3594万 | +7.82% | 13.98 | 0.84 |
| 11/10 | 5,570 | 5,599 | 5,499 | 5,571 | +0.76% | 418,500 | 4987億3400万 | +9.69% | 14.15 | 0.85 |
| 11/07 | 5,463 | 5,551 | 5,456 | 5,529 | +0.22% | 1,177,300 | 4949億7402万 | +9.51% | 14.04 | 0.84 |
| 11/06 | 5,450 | 5,569 | 5,385 | 5,517 | +2.72% | 616,300 | 4938億9974万 | +9.86% | 14.01 | 0.84 |
| 11/05 | 5,343 | 5,395 | 5,224 | 5,371 | +0.36% | 897,000 | 4808億2935万 | +7.53% | 13.64 | 0.82 |
| 11/04 | 5,397 | 5,483 | 5,325 | 5,352 | +2.92% | 1,025,400 | 4791億2841万 | +7.6% | 13.59 | 0.82 |
| 10/31 | 5,180 | 5,204 | 5,129 | 5,200 | +1.07% | 465,800 | 4655億2087万 | +4.94% | 13.21 | 0.79 |
| 10/30 | 5,103 | 5,160 | 5,060 | 5,145 | +1.9% | 373,400 | 4605億9710万 | +4.11% | 13.07 | 0.79 |
| 10/29 | 5,086 | 5,103 | 5,049 | 5,049 | +0.02% | 399,200 | 4520億286万 | +2.39% | 12.83 | 0.77 |
| 10/28 | 5,127 | 5,130 | 5,027 | 5,048 | -1.54% | 323,100 | 4519億1334万 | +2.52% | 12.82 | 0.77 |
| 10/27 | 5,144 | 5,148 | 5,082 | 5,127 | +0.69% | 356,900 | 4589億8568万 | +4.29% | 13.02 | 0.78 |
| 10/24 | 5,020 | 5,092 | 5,015 | 5,092 | +1.49% | 280,100 | 4558億5236万 | +3.77% | 12.93 | 0.78 |
| 10/23 | 5,048 | 5,048 | 4,992 | 5,017 | -0.63% | 235,500 | 4491億3812万 | +2.45% | 12.74 | 0.77 |
| 10/22 | 4,999 | 5,049 | 4,951 | 5,049 | +1.75% | 565,300 | 4520億286万 | +3.21% | 12.83 | 0.77 |
| 10/21 | 4,950 | 5,004 | 4,944 | 4,962 | +0.4% | 450,900 | 4442億1434万 | +1.56% | 12.6 | 0.76 |
| 10/20 | 4,907 | 4,949 | 4,871 | 4,942 | +2.17% | 263,500 | 4424億2388万 | +1.19% | 12.55 | 0.76 |
| 10/17 | 4,813 | 4,854 | 4,810 | 4,837 | -0.94% | 254,300 | 4330億2394万 | -0.82% | 12.29 | 0.74 |
| 10/16 | 4,919 | 4,944 | 4,883 | 4,883 | -0.63% | 182,200 | 4371億4201万 | +0.16% | 12.4 | 0.75 |
| 10/15 | 4,852 | 4,915 | 4,840 | 4,914 | +2.44% | 284,200 | 4399億1723万 | +0.84% | 12.48 | 0.75 |
| 10/14 | 4,800 | 4,883 | 4,779 | 4,797 | -2.18% | 745,100 | 4294億4301万 | -1.48% | 12.18 | 0.73 |
| 10/10 | 4,963 | 4,963 | 4,889 | 4,904 | -1.92% | 353,500 | 4390億2199万 | +0.8% | 12.46 | 0.75 |
| 10/09 | 4,970 | 5,000 | 4,943 | 5,000 | +1.4% | 383,500 | 4476億1623万 | +3.05% | 12.7 | 0.76 |
| 10/08 | 4,917 | 4,949 | 4,910 | 4,931 | -0.16% | 336,300 | 4414億3912万 | +2.05% | 12.53 | 0.75 |
| 10/07 | 4,935 | 4,990 | 4,927 | 4,939 | +0.08% | 490,300 | 4421億5531万 | +2.58% | 12.55 | 0.75 |
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 3月期 | 6,765 1,353 1/5 | 3,465 693 4/1 | 2,870,800 14,354,000 12/24 | - | - | 6553億6058万 3/31 |
| 2011年 3月期 | 7,245 1,449 4/30 | 4,645 929 8/20 | 8,988,000 44,940,000 9/27 | 7210億4592万 | 4622億8548万 | 5861億9192万 3/31 |
| 2012年 3月期 | 6,135 1,227 4/28 | 3,225 645 2/3 | 3,057,000 15,285,000 6/23 | 6105億7512万 | 3209億6247万 | 3577億8607万 3/30 |
| 2013年 3月期 | 3,630 726 4/2 | 1,805 361 7/26 | 3,279,200 16,396,000 2/6 | 3612億6938万 | 1796億3946万 | 2378億6056万 3/29 |
| 2014年 3月期 | 3,300 660 5/21 | 2,145 429 4/5 | 10,664,200 53,321,000 7/25 | 3284億2671万 | 2134億7736万 | 2710億7611万 12/30 |
| 2015年 12月期 | 3,630 726 4/16 | 2,525 505 8/26 505 1/14 | 7,240,400 36,202,000 4/14 | 3612億6938万 | 2512億9619万 | 3048億8933万 12/30 |
| 2016年 12月期 | 3,345 669 12/16 | 2,015 403 6/28 | 2,385,800 11,929,000 2/4 | 3329億526万 | 2005億3934万 | 3143億3429万 12/30 |
| 2017年 12月期 | 4,920 11/8 | 3,015 603 1/18 | 2,178,200 10,891,000 6/16 | 4896億5437万 | 3000億6258万 | 4277億1890万 12/29 |
| 2018年 12月期 | 4,760 1/19 | 2,469 12/26 | 2,607,200 2/6 | 4737億3065万 | 2457億2289万 | 2601億5671万 12/28 |
| 2019年 12月期 | 3,205 4/15 4/4 | 2,116 8/26 | 7,522,300 11/26 | 3189億7200万 | 2105億9118万 | 2358億4605万 12/30 |
| 2020年 12月期 | 2,451 12/7 1/7 | 1,231 3/19 | 2,215,700 2/6 | 2439億3147万 | 1225億1311万 | 2180億2263万 12/30 |
| 2021年 12月期 | 3,185 11/24 | 2,172 1/5 | 4,890,900 11/19 | 3169億8153万 | 2161億6449万 | 2743億3740万 12/30 |
| 2022年 12月期 | 2,993 1/6 | 2,324 12/29 | 2,756,300 8/1 | 2978億7307万 | 2312億9202万 | 2180億9217万 12/30 |
| 2023年 12月期 | 3,140 11/20 | 2,295 1/4 | 3,545,900 10/31 | 3125億299万 | 2284億584万 | 2701億9807万 12/29 |
| 2024年 12月期 | 3,929 4/30 | 2,965 8/5 | 2,596,200 7/30 | 3910億2683万 | 2950億8642万 | 2720億9261万 12/30 |
| 2025年 12月期 | 7,068 12/3 | 3,000 4/9 | 4,668,200 12/3 | 6327億5030万 | 2685億6973万 | 4630億3022万 12/30 |
| 最新 | 6,539 2026/3/6 | 728,000 | 5853億9250万 | |||
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。
