時価総額
- 2023年12月29日
- 46億4256万
- 2024年12月30日
- 24億9038万
- 2025年12月30日
- 21億3004万
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 | 796 | 815 | 796 | 813 | -1.57% | 5,200 | 19億6790万 | -6.01% | 65.6 | 5.69 |
| 03/05 | 787 | 831 | 787 | 826 | +5.22% | 7,500 | 19億9937万 | -4.95% | 66.64 | 5.78 |
| 03/04 | 806 | 807 | 780 | 785 | -3.56% | 17,400 | 19億13万 | -9.98% | 63.34 | 5.49 |
| 03/03 | 836 | 836 | 814 | 814 | -2.75% | 11,200 | 19億7032万 | -7.18% | 65.68 | 5.7 |
| 03/02 | 848 | 848 | 835 | 837 | -0.95% | 4,200 | 20億2600万 | -5.21% | 67.53 | 5.86 |
| 02/27 | 850 | 850 | 835 | 845 | -0.12% | 8,700 | 20億4536万 | -4.95% | 68.18 | 5.91 |
| 02/26 | 853 | 858 | 846 | 846 | -1.17% | 8,700 | 20億4778万 | -5.37% | 68.26 | 5.92 |
| 02/25 | 871 | 871 | 850 | 856 | -2.06% | 7,600 | 20億7199万 | -4.68% | 69.06 | 5.99 |
| 02/24 | 881 | 881 | 868 | 874 | -0.68% | 7,600 | 21億1556万 | -3.1% | 70.52 | 6.12 |
| 02/20 | 876 | 888 | 875 | 880 | -0.34% | 3,300 | 21億3008万 | -2.65% | 71 | 6.16 |
| 02/19 | 884 | 884 | 879 | 883 | +0.23% | 2,500 | 21億3734万 | -2.43% | 71.24 | 6.18 |
| 02/18 | 875 | 884 | 875 | 881 | +0.69% | 5,000 | 21億3250万 | -2.76% | 71.08 | 6.17 |
| 02/17 | 875 | 884 | 875 | 875 | +0.11% | 2,500 | 21億1798万 | -3.53% | 70.6 | 6.12 |
| 02/16 | 896 | 896 | 868 | 874 | -0.79% | 6,000 | 21億1556万 | -3.74% | 70.52 | 6.12 |
| 02/13 | 882 | 912 | 880 | 881 | -0.56% | 11,900 | 21億3250万 | -3.19% | 71.08 | 6.17 |
| 02/12 | 882 | 900 | 880 | 886 | +0.57% | 9,100 | 21億4460万 | -2.64% | 71.49 | 6.2 |
| 02/10 | 887 | 888 | 880 | 881 | +0.23% | 3,100 | 21億3250万 | -3.19% | 71.08 | 6.17 |
| 02/09 | 888 | 888 | 875 | 879 | +0.57% | 3,600 | 21億2766万 | -3.41% | 70.92 | 6.15 |
| 02/06 | 887 | 887 | 872 | 874 | -1.47% | 7,500 | 21億1556万 | -3.96% | 70.52 | 6.12 |
| 02/05 | 887 | 889 | 885 | 887 | -0.45% | 2,900 | 21億4702万 | -2.63% | 71.57 | 6.21 |
| 02/04 | 891 | 891 | 886 | 891 | -0.45% | 2,900 | 21億5671万 | -2.3% | 71.89 | 6.24 |
| 02/03 | 894 | 898 | 891 | 895 | +0.11% | 3,100 | 21億6639万 | -1.97% | 72.21 | 6.26 |
| 02/02 | 888 | 894 | 878 | 894 | +0.9% | 6,900 | 21億6397万 | -1.97% | 72.13 | 6.26 |
| 01/30 | 893 | 896 | 885 | 886 | -0.56% | 4,200 | 21億4460万 | -2.85% | 71.49 | 6.2 |
| 01/29 | 901 | 905 | 888 | 891 | -1.11% | 3,700 | 21億5671万 | -2.3% | 71.89 | 6.24 |
| 01/28 | 902 | 910 | 901 | 901 | -0.55% | 2,800 | 21億8091万 | -1.21% | 72.7 | 6.31 |
| 01/27 | 917 | 917 | 906 | 906 | -1.2% | 6,200 | 21億9301万 | -0.66% | 73.1 | 6.34 |
| 01/26 | 964 | 964 | 917 | 917 | -4.58% | 8,200 | 22億1964万 | +0.66% | 73.99 | 6.42 |
| 01/23 | 972 | 972 | 958 | 961 | -1.23% | 5,200 | 23億2614万 | +5.37% | 77.54 | 6.73 |
| 01/22 | 966 | 982 | 963 | 973 | +0.72% | 9,600 | 23億5519万 | +6.81% | 78.5 | 6.81 |
| 01/21 | 954 | 978 | 945 | 966 | +1.26% | 11,400 | 23億3825万 | +6.15% | 77.94 | 6.76 |
| 01/20 | 953 | 975 | 940 | 954 | +0.42% | 16,800 | 23億920万 | +4.95% | 76.97 | 6.68 |
| 01/19 | 920 | 950 | 917 | 950 | +2.81% | 17,300 | 22億9952万 | +4.51% | 76.65 | 6.65 |
| 01/16 | 915 | 937 | 909 | 924 | 0% | 11,200 | 22億3658万 | +1.65% | 74.55 | 6.47 |
| 01/15 | 890 | 925 | 890 | 924 | +3.47% | 18,700 | 22億3658万 | +1.54% | 74.55 | 6.47 |
| 01/14 | 910 | 913 | 875 | 893 | -1.11% | 12,000 | 21億6155万 | -1.98% | 72.05 | 6.25 |
| 01/13 | 917 | 917 | 901 | 903 | -0.11% | 8,200 | 21億8575万 | -1.2% | 72.86 | 6.32 |
| 01/09 | 900 | 915 | 900 | 904 | -1.63% | 11,100 | 21億8817万 | -1.31% | 72.94 | 6.33 |
| 01/08 | 898 | 919 | 898 | 919 | +2.91% | 11,700 | 22億2448万 | -0.11% | 74.15 | 6.43 |
| 01/07 | 893 | 903 | 888 | 893 | 0% | 8,500 | 21億6155万 | -3.25% | 72.05 | 6.25 |
| 01/06 | 895 | 899 | 893 | 893 | +1.48% | 4,300 | 21億6155万 | -3.67% | 72.05 | 6.25 |
| 01/05 | 875 | 888 | 875 | 880 | 0% | 5,600 | 21億3008万 | -5.48% | 71 | 6.16 |
| 2025 |
| 12/30 | 898 | 898 | 877 | 880 | -0.56% | 12,700 | 21億3008万 | -5.78% | - | 6.16 |
| 12/29 | 891 | 900 | 881 | 885 | -4.43% | 28,200 | 21億4218万 | -5.65% | - | 6.19 |
| 12/26 | 915 | 926 | 900 | 926 | +1.2% | 22,300 | 22億4142万 | -1.7% | - | 6.48 |
| 12/25 | 877 | 929 | 877 | 915 | +4.69% | 40,300 | 22億1480万 | -3.07% | - | 6.4 |
| 12/24 | 882 | 884 | 874 | 874 | -1.13% | 15,900 | 21億1556万 | -7.71% | - | 6.12 |
| 12/23 | 885 | 887 | 882 | 884 | -0.23% | 13,700 | 21億3976万 | -6.95% | - | 6.19 |
| 12/22 | 895 | 895 | 885 | 886 | -0.45% | 13,000 | 21億4460万 | -7.13% | - | 6.2 |
| 12/19 | 890 | 894 | 888 | 890 | -0.34% | 15,600 | 21億5428万 | -7.1% | - | 6.23 |
| 12/18 | 888 | 896 | 888 | 893 | -0.33% | 8,000 | 21億6155万 | -7.27% | - | 6.25 |
| 12/17 | 917 | 921 | 896 | 896 | -3.45% | 22,600 | 21億6881万 | -7.34% | - | 6.27 |
| 12/16 | 933 | 941 | 915 | 928 | -1.49% | 21,600 | 22億4627万 | -4.43% | - | 6.5 |
| 12/15 | 941 | 947 | 941 | 942 | -0.21% | 11,700 | 22億8015万 | -3.38% | - | 6.59 |
| 12/12 | 940 | 945 | 937 | 944 | +0.32% | 12,300 | 22億8499万 | -3.38% | - | 6.61 |
| 12/11 | 948 | 949 | 941 | 941 | -0.84% | 12,200 | 22億7773万 | -3.98% | - | 6.59 |
| 12/10 | 953 | 954 | 949 | 949 | -0.42% | 8,800 | 22億9710万 | -3.36% | - | 6.64 |
| 12/09 | 954 | 959 | 953 | 953 | 0% | 9,300 | 23億678万 | -3.15% | - | 6.67 |
| 12/08 | 955 | 960 | 953 | 953 | -0.21% | 8,900 | 23億678万 | -3.35% | - | 6.67 |
| 12/05 | 960 | 961 | 955 | 955 | -0.31% | 4,800 | 23億1162万 | -3.24% | - | 6.68 |
| 12/04 | 963 | 963 | 957 | 958 | -0.62% | 9,100 | 23億1888万 | -2.94% | - | 6.71 |
| 12/03 | 989 | 989 | 952 | 964 | -2.43% | 16,400 | 23億3341万 | -2.53% | - | 6.75 |
| 12/02 | 995 | 995 | 988 | 988 | -0.6% | 3,800 | 23億9150万 | -0.3% | - | 6.92 |
| 12/01 | 995 | 1,000 | 993 | 994 | -0.6% | 5,200 | 24億602万 | +0.1% | - | 6.96 |
| 11/28 | 988 | 1,004 | 987 | 1,000 | +1.52% | 10,300 | 24億2055万 | +0.6% | - | 7 |
| 11/27 | 979 | 989 | 978 | 985 | +0.92% | 7,600 | 23億8424万 | -1.1% | - | 6.89 |
| 11/26 | 977 | 983 | 975 | 976 | -0.31% | 6,700 | 23億6245万 | -2.2% | - | 6.83 |
| 11/25 | 984 | 989 | 979 | 979 | +0.2% | 5,300 | 23億6971万 | -2.1% | - | 6.85 |
| 11/21 | 981 | 987 | 969 | 977 | -1.01% | 4,200 | 23億6487万 | -2.5% | - | 6.84 |
| 11/20 | 970 | 987 | 966 | 987 | +1.86% | 15,100 | 23億8908万 | -1.79% | - | 6.91 |
| 11/19 | 962 | 969 | 954 | 969 | +0.31% | 7,300 | 23億4551万 | -3.77% | - | 6.78 |
| 11/18 | 975 | 975 | 960 | 966 | -0.92% | 8,800 | 23億3825万 | -4.26% | - | 6.76 |
| 11/17 | 994 | 998 | 975 | 975 | -1.81% | 15,600 | 23億6003万 | -3.66% | - | 6.82 |
| 11/14 | 998 | 999 | 993 | 993 | -0.6% | 10,100 | 24億360万 | -2.26% | - | 6.95 |
| 11/13 | 1,009 | 1,010 | 999 | 999 | -0.1% | 6,200 | 24億1812万 | -2.06% | - | 6.99 |
| 11/12 | 1,008 | 1,013 | 1,000 | 1,000 | -0.79% | 6,200 | 24億2055万 | -2.25% | - | 7 |
| 11/11 | 1,016 | 1,050 | 1,006 | 1,008 | -0.69% | 25,500 | 24億3991万 | -1.75% | - | 7.06 |
| 11/10 | 1,003 | 1,016 | 1,003 | 1,015 | +1.3% | 5,400 | 24億5685万 | -1.36% | - | 7.1 |
| 11/07 | 1,005 | 1,008 | 1,001 | 1,002 | -0.4% | 5,200 | 24億2539万 | -2.81% | - | 7.01 |
| 11/06 | 995 | 1,008 | 995 | 1,006 | +1.11% | 4,500 | 24億3507万 | -2.71% | - | 7.04 |
| 11/05 | 1,013 | 1,013 | 980 | 995 | -1.78% | 14,400 | 24億844万 | -4.14% | - | 6.96 |
| 11/04 | 996 | 1,013 | 992 | 1,013 | +1.81% | 5,700 | 24億5201万 | -2.78% | - | 7.09 |
| 10/31 | 981 | 1,045 | 981 | 995 | +1.53% | 9,600 | 24億844万 | -4.88% | - | 6.96 |
| 10/30 | 965 | 990 | 956 | 980 | +2.73% | 13,300 | 23億7213万 | -6.84% | - | 6.86 |
| 10/29 | 1,014 | 1,014 | 954 | 954 | -5.07% | 32,700 | 23億920万 | -9.92% | - | 6.68 |
| 10/28 | 1,022 | 1,022 | 1,005 | 1,005 | -1.66% | 7,800 | 24億3265万 | -5.72% | - | 7.03 |
| 10/27 | 1,023 | 1,032 | 1,019 | 1,022 | -0.1% | 8,900 | 24億7380万 | -4.58% | - | 7.15 |
| 10/24 | 1,049 | 1,049 | 1,023 | 1,023 | -1.16% | 4,600 | 24億7622万 | -4.93% | - | 7.16 |
| 10/23 | 1,045 | 1,050 | 1,027 | 1,035 | -0.96% | 4,200 | 25億526万 | -4.34% | - | 7.24 |
| 10/22 | 1,023 | 1,048 | 1,023 | 1,045 | +2.05% | 8,200 | 25億2947万 | -3.78% | - | 7.31 |
| 10/21 | 1,028 | 1,033 | 1,020 | 1,024 | -0.97% | 8,300 | 24億7864万 | -6.06% | - | 7.17 |
| 10/20 | 1,050 | 1,051 | 1,023 | 1,034 | +0.39% | 4,000 | 25億284万 | -5.57% | - | 7.24 |
| 10/17 | 1,027 | 1,043 | 1,022 | 1,030 | -0.96% | 4,100 | 24億9316万 | -6.45% | - | 7.21 |
| 10/16 | 1,075 | 1,075 | 1,025 | 1,040 | -1.42% | 7,200 | 25億1737万 | -6.14% | - | 7.28 |
| 10/15 | 1,021 | 1,096 | 1,014 | 1,055 | +5.18% | 15,200 | 25億5368万 | -5.38% | - | 7.38 |
| 10/14 | 1,016 | 1,036 | 1,002 | 1,003 | -4.29% | 30,400 | 24億2781万 | -10.37% | - | 7.02 |
| 10/10 | 1,055 | 1,062 | 1,048 | 1,048 | -1.96% | 11,200 | 25億3673万 | -6.76% | - | 7.34 |
| 10/09 | 1,084 | 1,084 | 1,061 | 1,069 | -2.02% | 3,800 | 25億8756万 | -5.23% | - | 7.48 |
| 10/08 | 1,070 | 1,094 | 1,070 | 1,091 | +0.93% | 4,300 | 26億4082万 | -3.79% | - | 7.64 |
| 10/07 | 1,068 | 1,091 | 1,065 | 1,081 | +0.84% | 7,700 | 26億1661万 | -5.01% | - | 7.57 |
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
12月期 | 2,238
12/28 | 1,041
12/18 | 7,075,300
12/26 | 52億6612万 | 24億4952万 | 46億4256万
12/29 |
2024年
12月期 | 2,049
1/5 | 505
8/6 | 4,740,900
9/4 | 48億2139万 | 12億1985万 | 24億9038万
12/30 |
2025年
12月期 | 1,996
3/11 | 830
4/7 | 5,405,600
3/10 | 48億2143万 | 20億490万 | 21億3004万
12/30 |
| 最新 | 813
2026/3/6 | 5,200 | 19億6790万 |
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。
