note（5243）の時価総額の推移

2023年11月30日: 93億8426万
2024年11月29日: 75億1050万
2025年11月28日: 278億3613万

2025/11/18～2026/04/16

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
04/16	2,631	2,842	2,563	2,769	+9.84%	4,575,800	534億9098万	+10.32%	62.93	10.41
04/15	3,400	3,405	2,515	2,521	-16.25%	6,309,500	487億17万	+0.96%	57.29	9.47
04/14	2,900	3,030	2,853	3,010	+3.47%	1,048,400	581億4657万	+20.93%	68.41	11.31
04/13	2,681	2,966	2,681	2,909	+7.62%	671,500	561億9548万	+18.69%	66.11	10.93
04/10	2,695	2,736	2,629	2,703	+0.3%	275,600	495億1301万	+11.69%	61.43	10.16
04/09	2,694	2,710	2,645	2,695	-1.43%	422,200	493億6647万	+12.67%	61.25	10.13
04/08	2,600	2,752	2,576	2,734	+8.62%	482,200	500億8086万	+15.7%	62.13	10.27
04/07	2,580	2,625	2,482	2,517	-1.37%	243,000	461億590万	+7.79%	57.2	9.46
04/06	2,534	2,580	2,481	2,552	+0.43%	209,400	467億4702万	+10.09%	58	9.59
04/03	2,500	2,618	2,468	2,541	+3.33%	348,900	465億4552万	+10.29%	57.75	9.55
04/02	2,593	2,629	2,423	2,459	-4.02%	417,200	450億4347万	+7.47%	55.88	9.24
04/01	2,524	2,569	2,480	2,562	+4.79%	322,300	469億3020万	+12.62%	58.23	9.63
03/31	2,412	2,510	2,367	2,445	+0.87%	407,300	447億8702万	+8.52%	55.57	9.19
03/30	2,469	2,510	2,355	2,424	-3.77%	419,900	444億234万	+8.12%	55.09	9.11
03/27	2,447	2,550	2,417	2,519	+3.11%	463,300	461億4253万	+12.51%	57.25	9.47
03/26	2,470	2,578	2,408	2,443	-1.69%	708,000	447億5038万	+9.45%	55.52	9.18
03/25	2,401	2,547	2,352	2,485	+11.59%	1,637,800	455億1973万	+11.79%	56.48	9.34
03/24	2,200	2,260	2,175	2,227	+5.9%	282,400	407億9374万	+0.59%	50.61	8.37
03/23	2,091	2,174	2,055	2,103	-3.88%	450,800	383億8711万	-5.01%	47.79	7.9
03/19	2,251	2,258	2,170	2,188	-6.93%	340,800	399億3865万	-1.62%	49.73	8.22
03/18	2,324	2,365	2,256	2,351	+1.64%	285,500	429億1397万	+5.1%	53.43	8.83
03/17	2,438	2,454	2,287	2,313	-4.62%	426,200	422億2034万	+3.17%	52.57	8.69
03/16	2,485	2,508	2,413	2,425	-3.39%	370,500	442億6473万	+7.25%	55.11	9.11
03/13	2,325	2,510	2,322	2,510	+6.76%	526,600	458億1628万	+10.43%	57.04	9.43
03/12	2,408	2,535	2,331	2,351	-3.57%	611,000	429億1397万	+3.25%	53.43	8.83
03/11	2,302	2,444	2,282	2,438	+5.36%	599,900	445億203万	+6.65%	55.41	9.16
03/10	2,180	2,320	2,118	2,314	+12.22%	780,000	422億3859万	+1%	52.59	8.7
03/09	1,985	2,068	1,975	2,062	-3.42%	433,400	376億3871万	-10.54%	46.86	7.75
03/06	1,990	2,166	1,988	2,135	+6.27%	454,500	389億7122万	-8.17%	48.52	8.02
03/05	2,031	2,063	1,990	2,009	+2.34%	223,800	366億7128万	-14.07%	45.66	7.55
03/04	1,999	2,041	1,906	1,963	-3.21%	472,700	358億3162万	-16.82%	44.61	7.38
03/03	2,100	2,130	2,026	2,028	-3.06%	291,100	370億1809万	-15.22%	46.09	7.62
03/02	2,142	2,142	2,078	2,092	-5.6%	329,000	381億8632万	-13.87%	47.54	7.86
02/27	2,195	2,259	2,150	2,216	+3.31%	296,000	404億4975万	-9.96%	50.36	7.87
02/26	2,140	2,187	2,111	2,145	+1.18%	290,000	391億5375万	-14.1%	48.75	7.62
02/25	2,122	2,129	2,060	2,120	+4.85%	311,500	386億9742万	-15.94%	48.18	7.53
02/24	2,110	2,124	1,971	2,022	-6.39%	526,500	369億857万	-20.61%	45.95	7.18
02/20	2,266	2,296	2,103	2,160	-8.32%	710,200	393億8911万	-15.86%	49.09	7.66
02/19	2,380	2,471	2,338	2,356	+0.77%	710,200	429億6330万	-9.1%	53.54	8.36
02/18	2,223	2,361	2,166	2,338	+5.22%	503,500	426億3506万	-9.66%	53.13	8.29
02/17	2,256	2,256	2,185	2,222	-1.77%	258,000	405億1972万	-13.54%	50.5	7.88
02/16	2,259	2,320	2,230	2,262	+1.3%	326,200	412億4915万	-11.61%	51.41	8.02
02/13	2,302	2,336	2,215	2,233	-5.06%	543,500	407億2031万	-12.09%	50.75	7.92
02/12	2,501	2,543	2,302	2,352	-5.77%	899,900	428億9036万	-6.67%	53.45	8.34
02/10	2,510	2,667	2,471	2,496	+0.04%	778,200	455億1630万	+0.12%	56.73	8.85
02/09	2,780	2,799	2,455	2,495	-10.22%	1,501,100	454億9807万	+1.46%	56.7	8.85
02/06	2,725	2,779	2,663	2,779	+2.06%	387,800	506億7701万	+14.6%	63.16	9.86
02/05	2,629	2,785	2,610	2,723	+4.57%	624,400	496億5581万	+14.36%	61.88	9.66
02/04	2,601	2,630	2,531	2,604	+0.35%	392,000	474億8576万	+11.47%	59.18	9.24
02/03	2,611	2,662	2,516	2,595	+1.37%	551,200	473億2164万	+13.07%	58.98	9.21
02/02	2,558	2,667	2,458	2,560	-3.69%	769,500	466億8339万	+13.63%	58.18	9.08
01/30	2,537	2,668	2,493	2,658	+3.42%	487,100	484億7049万	+20.22%	60.41	9.43
01/29	2,490	2,625	2,432	2,570	+4.64%	718,100	468億6574万	+18.6%	58.41	9.12
01/28	2,560	2,620	2,417	2,456	-4.06%	842,600	447億8687万	+15.41%	55.82	8.71
01/27	2,648	2,730	2,518	2,560	-6.84%	1,129,000	466億8339万	+22.55%	58.18	9.08
01/26	3,000	3,035	2,670	2,748	-7.51%	1,741,200	501億1170万	+34.38%	62.45	9.75
01/23	2,960	3,210	2,888	2,971	+2.84%	2,636,400	541億7826万	+49%	67.52	10.54
01/22	3,080	3,095	2,821	2,889	-7.11%	1,928,500	526億8293万	+49.23%	65.66	10.25
01/21	2,673	3,180	2,672	3,110	+12.15%	4,898,000	565億3420万	+65.51%	70.68	11
01/20	2,734	2,970	2,654	2,773	+1.43%	3,499,100	504億814万	+53.12%	63.02	9.81
01/19	2,581	2,789	2,560	2,734	+8.02%	2,679,600	496億9919万	+55.25%	62.13	9.67
01/16	2,775	2,885	2,510	2,531	-8.79%	3,774,400	460億902万	+47.49%	57.52	8.95
01/15	2,425	2,775	2,338	2,775	+21.98%	7,275,700	504億4450万	+65.47%	63.07	9.81
01/14	2,200	2,275	2,173	2,275	+21.33%	1,067,200	413億5540万	+39.83%	51.7	8.04
01/13	1,910	1,920	1,825	1,875	-3.85%	1,719,100	340億8412万	+17.55%	42.61	6.63
01/09	1,809	1,953	1,789	1,950	+8.45%	1,380,500	354億4749万	+23.18%	44.32	6.9
01/08	1,708	1,850	1,702	1,798	+5.02%	1,044,700	326億8440万	+14.6%	40.86	6.36
01/07	1,680	1,728	1,642	1,712	+2.09%	703,100	311億2107万	+9.74%	38.91	6.05
01/06	1,689	1,761	1,667	1,677	+0.84%	780,800	304億8484万	+7.64%	38.11	5.93
01/05	1,688	1,693	1,633	1,663	+1.9%	390,800	302億3034万	+6.53%	37.79	5.88
2025
12/30	1,682	1,750	1,623	1,632	-3.89%	624,300	296億6682万	+4.75%	37.09	5.77
12/29	1,628	1,729	1,616	1,698	+6.26%	832,700	308億6658万	+9.2%	38.59	6
12/26	1,565	1,614	1,558	1,598	+2.24%	401,400	290億4876万	+3.5%	36.32	5.65
12/25	1,537	1,569	1,525	1,563	+1.69%	241,900	284億1252万	+1.63%	35.52	5.53
12/24	1,527	1,552	1,517	1,537	+0.65%	236,800	279億3989万	+0.46%	34.93	5.43
12/23	1,560	1,600	1,512	1,527	-1.86%	407,300	277億5811万	+0.33%	34.7	5.4
12/22	1,582	1,600	1,535	1,556	-1.58%	462,900	282億2848万	+2.64%	35.36	5.49
12/19	1,495	1,655	1,473	1,581	+6.82%	1,876,200	286億8202万	+4.63%	35.93	5.58
12/18	1,462	1,499	1,455	1,480	0%	185,000	268億4971万	-1.66%	33.64	5.22
12/17	1,485	1,509	1,460	1,480	+0.82%	271,300	268億4971万	-1.73%	33.64	5.22
12/16	1,525	1,535	1,461	1,468	-3.99%	450,000	266億3201万	-2.33%	33.36	5.18
12/15	1,500	1,537	1,473	1,529	+5.16%	891,800	277億3865万	+1.73%	34.75	5.4
12/12	1,442	1,459	1,402	1,454	+2.39%	406,300	263億7803万	-3.26%	33.04	5.13
12/11	1,501	1,504	1,404	1,420	-5.33%	815,500	257億6121万	-5.9%	32.27	5.01
12/10	1,590	1,590	1,481	1,500	-7.01%	880,400	272億1255万	-0.27%	34.09	5.29
12/09	1,555	1,654	1,555	1,613	+2.94%	1,111,400	292億6256万	+7.89%	36.66	5.69
12/08	1,535	1,633	1,533	1,567	+3.02%	751,200	284億2804万	+5.74%	35.61	5.53
12/05	1,480	1,550	1,477	1,521	+2.36%	582,000	275億9352万	+3.26%	34.57	5.37
12/04	1,558	1,596	1,466	1,486	-5.71%	984,800	269億5856万	+1.5%	33.77	5.24
12/03	1,590	1,620	1,491	1,576	-0.88%	816,200	285億9131万	+7.95%	35.82	5.56
12/02	1,577	1,720	1,513	1,590	+1.53%	3,222,800	265億7239万	+9.35%	36.14	5.17
12/01	1,666	1,706	1,543	1,566	-5.78%	662,800	261億7130万	+8.15%	35.59	5.09
11/28	1,733	1,747	1,655	1,662	-5.03%	899,600	277億7567万	+15.1%	63.03	9.84
11/27	1,601	1,768	1,579	1,750	+10.34%	2,574,800	292億4635万	+21.78%	66.37	10.36
11/26	1,675	1,800	1,585	1,586	+0.44%	3,270,600	265億554万	+11.38%	60.15	9.39
11/25	1,480	1,694	1,464	1,579	+11.2%	2,893,200	263億8856万	+11.2%	59.89	9.35
11/21	1,386	1,456	1,379	1,420	-1.39%	166,800	237億3132万	+0.5%	53.86	8.41
11/20	1,389	1,457	1,378	1,440	+5.11%	295,200	240億1401万	+1.84%	54.5	8.51
11/19	1,360	1,398	1,335	1,370	+2.7%	230,100	228億4666万	-3.25%	51.85	8.1
11/18	1,350	1,368	1,320	1,334	-2.77%	222,900	222億4631万	-5.92%	50.49	7.88

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 11月期	927 3/7	401 1/4	24,828,000 2/10	139億2326万	59億4598万	93億8426万 11/30
2024年 11月期	738 7/2	415 8/5	1,802,200 10/10	113億4040万	63億7705万	75億1050万 11/29
2025年 11月期	2,909 2/12	462 12/23	16,497,700 1/17	476億6309万	71億574万	278億3613万 11/28
最新	2,769 2026/4/16		4,575,800	534億9098万

note（5243）の時価総額の推移

2025/11/18～2026/04/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート