時価総額
- 2023年8月31日
- 25億2928万
- 2024年8月30日
- 15億1293万
- 2025年8月29日
- 28億6261万
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 | 1,530 | 1,530 | 1,529 | 1,529 | -0.07% | 1,200 | 25億7315万 | -8.55% | 15.98 | 2.67 |
| 03/05 | 1,510 | 1,530 | 1,506 | 1,530 | +2.82% | 500 | 25億7483万 | -8.87% | 15.99 | 2.67 |
| 03/04 | 1,520 | 1,520 | 1,480 | 1,488 | -4.06% | 3,900 | 25億415万 | -11.85% | 15.55 | 2.6 |
| 03/03 | 1,576 | 1,622 | 1,551 | 1,551 | -2.02% | 2,200 | 26億1017万 | -8.66% | 16.21 | 2.71 |
| 03/02 | 1,600 | 1,625 | 1,583 | 1,583 | -1.37% | 5,800 | 26億6403万 | -7.32% | 16.55 | 2.77 |
| 02/27 | 1,610 | 1,638 | 1,605 | 1,605 | +2.23% | 3,900 | 27億105万 | -6.52% | 16.78 | 2.81 |
| 02/26 | 1,580 | 1,594 | 1,546 | 1,570 | -7.65% | 13,200 | 26億4215万 | -9.04% | 16.41 | 2.74 |
| 02/25 | 1,711 | 1,734 | 1,700 | 1,700 | -0.64% | 11,200 | 28億6093万 | -1.96% | 17.77 | 2.97 |
| 02/24 | 1,710 | 1,735 | 1,703 | 1,711 | +0.06% | 5,700 | 28億7944万 | -1.38% | 17.88 | 2.99 |
| 02/20 | 1,717 | 1,717 | 1,700 | 1,710 | +0.65% | 2,300 | 28億7775万 | -1.44% | 17.87 | 2.99 |
| 02/19 | 1,687 | 1,700 | 1,685 | 1,699 | +0.71% | 1,900 | 28億5924万 | -2.13% | 17.76 | 2.97 |
| 02/18 | 1,672 | 1,718 | 1,672 | 1,687 | -1.46% | 2,000 | 28億3905万 | -2.82% | 17.63 | 2.95 |
| 02/17 | 1,704 | 1,716 | 1,660 | 1,712 | +0.47% | 7,700 | 28億8112万 | -1.38% | 17.9 | 2.99 |
| 02/16 | 1,719 | 1,748 | 1,701 | 1,704 | -1.56% | 5,000 | 28億6766万 | -1.79% | 17.81 | 2.98 |
| 02/13 | 1,730 | 1,750 | 1,690 | 1,731 | -0.23% | 4,700 | 29億1309万 | -0.23% | 18.09 | 3.03 |
| 02/12 | 1,691 | 1,739 | 1,691 | 1,735 | +1.4% | 3,600 | 29億1983万 | +0.23% | 18.14 | 3.03 |
| 02/10 | 1,692 | 1,723 | 1,692 | 1,711 | +1.12% | 2,600 | 28億7944万 | -0.93% | 17.88 | 2.99 |
| 02/09 | 1,714 | 1,714 | 1,684 | 1,692 | -0.53% | 4,300 | 28億4746万 | -1.8% | 17.69 | 2.96 |
| 02/06 | 1,753 | 1,753 | 1,701 | 1,701 | -2.8% | 7,300 | 28億6261万 | -0.99% | 17.78 | 2.97 |
| 02/05 | 1,744 | 1,750 | 1,712 | 1,750 | +0.06% | 4,100 | 29億4507万 | +2.1% | 18.29 | 3.06 |
| 02/04 | 1,749 | 1,749 | 1,681 | 1,749 | 0% | 6,100 | 29億4339万 | +2.4% | 18.28 | 3.06 |
| 02/03 | 1,756 | 1,756 | 1,749 | 1,749 | +0.06% | 1,400 | 29億4339万 | +2.88% | 18.28 | 3.06 |
| 02/02 | 1,750 | 1,771 | 1,725 | 1,748 | -0.11% | 3,400 | 29億4170万 | +3.19% | 18.27 | 3.06 |
| 01/30 | 1,706 | 1,765 | 1,706 | 1,750 | +2.64% | 3,300 | 29億4507万 | +3.61% | 18.29 | 3.06 |
| 01/29 | 1,691 | 1,742 | 1,650 | 1,705 | 0% | 6,200 | 28億6934万 | +1.37% | 17.82 | 2.98 |
| 01/28 | 1,712 | 1,792 | 1,677 | 1,705 | -2.4% | 5,200 | 28億6934万 | +1.73% | 17.82 | 2.98 |
| 01/27 | 1,732 | 1,751 | 1,710 | 1,747 | -0.17% | 3,000 | 29億4002万 | +4.61% | 18.26 | 3.05 |
| 01/26 | 1,779 | 1,779 | 1,720 | 1,750 | -3.15% | 6,100 | 29億4507万 | +5.36% | 18.29 | 3.06 |
| 01/23 | 1,844 | 1,859 | 1,807 | 1,807 | +0.28% | 2,800 | 30億4100万 | +9.45% | 18.89 | 3.16 |
| 01/22 | 1,860 | 1,878 | 1,795 | 1,802 | -1.53% | 5,600 | 30億3258万 | +9.95% | 18.84 | 3.15 |
| 01/21 | 1,735 | 1,846 | 1,732 | 1,830 | +3.39% | 9,300 | 30億7970万 | +12.55% | 19.13 | 3.2 |
| 01/20 | 1,747 | 1,770 | 1,728 | 1,770 | +2.37% | 5,700 | 29億7873万 | +9.8% | 18.5 | 3.09 |
| 01/19 | 1,733 | 1,733 | 1,703 | 1,729 | +1.41% | 3,100 | 29億973万 | +8% | 18.07 | 3.02 |
| 01/16 | 1,720 | 1,720 | 1,700 | 1,705 | -1.96% | 4,300 | 28億6934万 | +7.17% | 17.82 | 2.98 |
| 01/15 | 1,690 | 1,739 | 1,658 | 1,739 | +2.78% | 2,400 | 29億2656万 | +9.99% | 18.18 | 3.04 |
| 01/14 | 1,693 | 1,693 | 1,651 | 1,692 | 0% | 7,400 | 28億4746万 | +7.7% | 17.69 | 2.96 |
| 01/13 | 1,719 | 1,737 | 1,655 | 1,692 | +0.77% | 4,900 | 28億4746万 | +8.32% | 17.69 | 2.96 |
| 01/09 | 1,745 | 1,748 | 1,671 | 1,679 | -1.52% | 2,500 | 28億2558万 | +8.18% | 17.55 | 2.93 |
| 01/08 | 1,637 | 1,840 | 1,631 | 1,705 | +4.15% | 25,300 | 28億6934万 | +10.36% | 17.82 | 2.98 |
| 01/07 | 1,620 | 1,637 | 1,620 | 1,637 | +0.18% | 2,100 | 27億5490万 | +6.58% | 17.11 | 2.86 |
| 01/06 | 1,618 | 1,634 | 1,599 | 1,634 | +2.38% | 3,200 | 27億4985万 | +6.66% | 17.08 | 2.86 |
| 01/05 | 1,586 | 1,615 | 1,580 | 1,596 | +0.69% | 1,700 | 26億8590万 | +4.52% | 16.68 | 2.79 |
| 2025 |
| 12/30 | 1,584 | 1,607 | 1,567 | 1,585 | -0.94% | 2,500 | 26億6739万 | +4.07% | 16.57 | 2.77 |
| 12/29 | 1,546 | 1,622 | 1,546 | 1,600 | +1.01% | 5,100 | 26億9264万 | +5.26% | 16.72 | 2.8 |
| 12/26 | 1,555 | 1,584 | 1,547 | 1,584 | +2.19% | 4,000 | 26億6571万 | +4.55% | 16.56 | 2.77 |
| 12/25 | 1,607 | 1,607 | 1,527 | 1,550 | -4.02% | 7,000 | 26億849万 | +2.65% | 16.2 | 2.71 |
| 12/24 | 1,605 | 1,624 | 1,605 | 1,615 | -0.62% | 2,500 | 27億1788万 | +7.31% | 16.88 | 2.82 |
| 12/23 | 1,573 | 1,639 | 1,573 | 1,625 | +3.37% | 2,500 | 27億3471万 | +8.55% | 16.99 | 2.84 |
| 12/22 | 1,561 | 1,610 | 1,561 | 1,572 | +0.7% | 3,200 | 26億4551万 | +5.5% | 16.43 | 2.75 |
| 12/19 | 1,556 | 1,594 | 1,555 | 1,561 | +1.04% | 2,500 | 26億2700万 | +5.05% | 16.32 | 2.73 |
| 12/18 | 1,530 | 1,545 | 1,500 | 1,545 | +0.98% | 5,600 | 26億8万 | +4.25% | 16.15 | 2.7 |
| 12/17 | 1,530 | 1,531 | 1,502 | 1,530 | +2% | 5,200 | 25億7483万 | +3.45% | 15.99 | 2.67 |
| 12/16 | 1,506 | 1,526 | 1,500 | 1,500 | -0.33% | 6,100 | 25億2435万 | +1.56% | 15.68 | 2.62 |
| 12/15 | 1,472 | 1,527 | 1,472 | 1,505 | +2.52% | 4,000 | 25億3276万 | +1.9% | 15.73 | 2.63 |
| 12/12 | 1,505 | 1,759 | 1,467 | 1,468 | -1.34% | 126,800 | 24億7049万 | -0.61% | 15.34 | 2.57 |
| 12/11 | 1,507 | 1,512 | 1,488 | 1,488 | -0.47% | 1,200 | 25億415万 | +0.74% | 15.55 | 2.6 |
| 12/10 | 1,480 | 1,512 | 1,480 | 1,495 | +1.98% | 2,000 | 25億1593万 | +1.15% | 15.63 | 2.61 |
| 12/09 | 1,502 | 1,542 | 1,466 | 1,466 | -0.41% | 1,300 | 24億6713万 | -0.81% | 15.32 | 2.56 |
| 12/08 | 1,476 | 1,492 | 1,472 | 1,472 | -0.61% | 2,400 | 24億7722万 | -0.54% | 15.39 | 2.57 |
| 12/05 | 1,475 | 1,482 | 1,460 | 1,481 | +0.82% | 4,100 | 24億9237万 | -0.13% | 15.48 | 2.59 |
| 12/04 | 1,480 | 1,480 | 1,442 | 1,469 | +1.31% | 3,100 | 24億7218万 | -1.08% | 15.36 | 2.57 |
| 12/03 | 1,473 | 1,473 | 1,450 | 1,450 | -2.55% | 2,300 | 24億4020万 | -2.55% | 15.16 | 2.53 |
| 12/02 | 1,487 | 1,490 | 1,480 | 1,488 | 0% | 3,000 | 25億415万 | -0.27% | 15.55 | 2.6 |
| 12/01 | 1,535 | 1,535 | 1,486 | 1,488 | -3.06% | 5,500 | 25億415万 | -0.47% | 15.55 | 2.6 |
| 11/28 | 1,530 | 1,909 | 1,493 | 1,535 | +1.66% | 112,100 | 25億8325万 | +2.54% | 16.05 | 2.68 |
| 11/27 | 1,504 | 1,510 | 1,502 | 1,510 | +0.6% | 1,600 | 25億4117万 | +0.87% | 15.78 | 2.64 |
| 11/26 | 1,490 | 1,504 | 1,490 | 1,501 | +0.4% | 2,200 | 25億2603万 | +0.2% | 15.69 | 2.62 |
| 11/25 | 1,492 | 1,502 | 1,492 | 1,495 | +1.01% | 2,400 | 25億1593万 | -0.33% | 15.63 | 2.61 |
| 11/21 | 1,465 | 1,480 | 1,460 | 1,480 | +0.95% | 2,100 | 24億9069万 | -1.4% | 15.47 | 2.59 |
| 11/20 | 1,450 | 1,473 | 1,450 | 1,466 | +3.24% | 3,400 | 24億6713万 | -2.46% | 15.32 | 2.56 |
| 11/19 | 1,409 | 1,449 | 1,409 | 1,420 | +0.78% | 5,700 | 23億8971万 | -5.71% | 14.84 | 2.48 |
| 11/18 | 1,451 | 1,451 | 1,400 | 1,409 | -2.83% | 7,700 | 23億7120万 | -6.63% | 14.73 | 2.46 |
| 11/17 | 1,480 | 1,480 | 1,450 | 1,450 | -1.63% | 4,400 | 24億4020万 | -4.29% | 15.16 | 2.53 |
| 11/14 | 1,471 | 1,488 | 1,460 | 1,474 | +0.48% | 3,000 | 24億8059万 | -2.96% | 15.41 | 2.58 |
| 11/13 | 1,486 | 1,486 | 1,465 | 1,467 | -0.2% | 3,000 | 24億6881万 | -3.68% | 15.33 | 2.56 |
| 11/12 | 1,509 | 1,513 | 1,470 | 1,470 | -0.61% | 3,700 | 24億7386万 | -3.8% | 15.37 | 2.57 |
| 11/11 | 1,500 | 1,500 | 1,474 | 1,479 | -2.05% | 1,500 | 24億8900万 | -3.52% | 15.46 | 2.58 |
| 11/10 | 1,489 | 1,515 | 1,489 | 1,510 | +1.41% | 2,200 | 25億4117万 | -1.69% | 15.78 | 2.64 |
| 11/07 | 1,463 | 1,489 | 1,463 | 1,489 | +0.68% | 4,100 | 25億583万 | -3.12% | 15.56 | 2.6 |
| 11/06 | 1,490 | 1,490 | 1,461 | 1,479 | -1.07% | 8,900 | 24億8900万 | -3.84% | 15.46 | 2.58 |
| 11/05 | 1,487 | 1,505 | 1,466 | 1,495 | -0.66% | 7,500 | 25億1593万 | -3.17% | 15.63 | 2.61 |
| 11/04 | 1,523 | 1,530 | 1,503 | 1,505 | -1.18% | 3,500 | 25億3276万 | -2.84% | 15.73 | 2.63 |
| 10/31 | 1,528 | 1,530 | 1,523 | 1,523 | -0.46% | 1,100 | 25億6305万 | -1.93% | 15.92 | 2.66 |
| 10/30 | 1,528 | 1,560 | 1,528 | 1,530 | -0.33% | 1,500 | 25億7483万 | -1.86% | 15.99 | 2.67 |
| 10/29 | 1,560 | 1,560 | 1,535 | 1,535 | -0.78% | 1,400 | 25億8325万 | -1.85% | 16.05 | 2.68 |
| 10/28 | 1,548 | 1,565 | 1,535 | 1,547 | -0.58% | 2,100 | 26億344万 | -1.53% | 16.17 | 2.7 |
| 10/27 | 1,594 | 1,594 | 1,531 | 1,556 | +0.13% | 3,700 | 26億1859万 | -1.33% | 16.26 | 2.72 |
| 10/24 | 1,541 | 1,554 | 1,541 | 1,554 | +0.78% | 900 | 26億1522万 | -1.71% | 16.24 | 2.72 |
| 10/23 | 1,541 | 1,569 | 1,541 | 1,542 | -0.06% | 400 | 25億9503万 | -2.71% | 16.12 | 2.7 |
| 10/22 | 1,533 | 1,573 | 1,533 | 1,543 | +0.78% | 2,900 | 25億9671万 | -2.83% | 16.13 | 2.7 |
| 10/21 | 1,559 | 1,560 | 1,530 | 1,531 | -0.58% | 1,700 | 25億7651万 | -3.83% | 16 | 2.68 |
| 10/20 | 1,556 | 1,556 | 1,515 | 1,540 | +0.98% | 4,800 | 25億9166万 | -3.51% | 16.1 | 2.69 |
| 10/17 | 1,499 | 1,535 | 1,499 | 1,525 | -0.91% | 4,000 | 25億6642万 | -4.75% | 15.94 | 2.67 |
| 10/16 | 1,555 | 1,558 | 1,525 | 1,539 | +0.39% | 2,900 | 25億8998万 | -4.11% | 16.09 | 2.69 |
| 10/15 | 1,517 | 1,545 | 1,516 | 1,533 | +2.54% | 5,400 | 25億7988万 | -4.78% | 16.02 | 2.68 |
| 10/14 | 1,532 | 1,532 | 1,450 | 1,495 | -4.9% | 6,300 | 25億1593万 | -7.43% | 15.63 | 2.61 |
| 10/10 | 1,552 | 1,572 | 1,532 | 1,572 | +1.29% | 3,200 | 26億4551万 | -3.08% | 16.43 | 2.75 |
| 10/09 | 1,560 | 1,560 | 1,534 | 1,552 | -0.51% | 1,600 | 26億1186万 | -4.55% | 16.22 | 2.71 |
| 10/08 | 1,582 | 1,582 | 1,560 | 1,560 | -2.19% | 2,200 | 26億2532万 | -4.41% | 16.31 | 2.73 |
| 10/07 | 1,598 | 1,598 | 1,561 | 1,595 | -0.19% | 3,200 | 26億8422万 | -2.63% | 16.67 | 2.79 |
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
8月期 | 3,285
6/28 | 1,435
8/17 | 2,606,600
6/28 | 51億3002万 | 23億4313万 | 25億2928万
8/31 |
2024年
8月期 | 2,137
9/20 | 821
8/7 | 2,846,200
9/19 | 34億8940万 | 13億4056万 | 15億1293万
8/30 |
2025年
8月期 | 1,977
8/27 | 735
4/7 | 2,064,400
10/28 | 33億2155万 | 12億2917万 | 28億6261万
8/29 |
| 最新 | 1,529
2026/3/6 | 1,200 | 25億7315万 |
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。
