時価総額
- 2024年5月31日
- 140億4217万
- 2025年5月30日
- 133億7054万
2025/07/11～2025/12/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 12/08 | 3,090 | 3,140 | 2,954 | 2,971 | -2.27% | 77,700 | 161億5748万 | +6.95% | 26.18 | 5.64 |
| 12/05 | 2,958 | 3,040 | 2,780 | 3,040 | +2.81% | 140,500 | 165億3273万 | +9.67% | 26.79 | 5.77 |
| 12/04 | 3,050 | 3,150 | 2,806 | 2,957 | +1.97% | 242,400 | 160億8134万 | +6.91% | 26.06 | 5.62 |
| 12/03 | 2,488 | 2,900 | 2,488 | 2,900 | +20.83% | 162,400 | 157億7136万 | +4.84% | 25.56 | 5.51 |
| 12/02 | 2,516 | 2,525 | 2,400 | 2,400 | -4.72% | 26,600 | 130億5216万 | -13.26% | 21.15 | 4.56 |
| 12/01 | 2,640 | 2,640 | 2,519 | 2,519 | -3.12% | 17,600 | 136億9932万 | -9.62% | 22.2 | 4.78 |
| 11/28 | 2,570 | 2,622 | 2,545 | 2,600 | +2.69% | 30,700 | 141億3984万 | -7.24% | 22.92 | 4.94 |
| 11/27 | 2,564 | 2,589 | 2,526 | 2,532 | -0.74% | 21,200 | 137億7002万 | -10.12% | 22.32 | 4.81 |
| 11/26 | 2,552 | 2,589 | 2,535 | 2,551 | +0.04% | 19,200 | 138億7335万 | -10.02% | 22.48 | 4.85 |
| 11/25 | 2,697 | 2,697 | 2,550 | 2,550 | -3.77% | 26,400 | 138億6792万 | -10.65% | 22.47 | 4.84 |
| 11/21 | 2,672 | 2,699 | 2,500 | 2,650 | -2.07% | 52,000 | 144億1176万 | -7.7% | 23.36 | 5.03 |
| 11/20 | 2,800 | 2,828 | 2,678 | 2,706 | +2.19% | 39,000 | 147億1631万 | -6.27% | 23.85 | 5.14 |
| 11/19 | 2,630 | 2,662 | 2,600 | 2,648 | +0.19% | 24,100 | 144億88万 | -8.66% | 23.34 | 5.03 |
| 11/18 | 2,713 | 2,731 | 2,640 | 2,643 | -3.36% | 29,500 | 143億7369万 | -9.36% | 23.29 | 5.02 |
| 11/17 | 2,806 | 2,814 | 2,735 | 2,735 | -2.84% | 26,400 | 148億7402万 | -6.62% | 24.1 | 5.19 |
| 11/14 | 2,822 | 2,867 | 2,811 | 2,815 | -1.12% | 17,200 | 153億909万 | -4.25% | 24.81 | 5.35 |
| 11/13 | 2,911 | 2,920 | 2,830 | 2,847 | -2.2% | 27,100 | 154億8312万 | -3.52% | 25.09 | 5.41 |
| 11/12 | 2,825 | 2,919 | 2,825 | 2,911 | +3.19% | 28,000 | 158億3118万 | -1.69% | 25.66 | 5.53 |
| 11/11 | 2,850 | 2,878 | 2,814 | 2,821 | -0.14% | 10,900 | 153億4172万 | -4.79% | 24.86 | 5.36 |
| 11/10 | 2,861 | 2,909 | 2,820 | 2,825 | -1.4% | 34,600 | 153億6348万 | -4.72% | 24.9 | 5.37 |
| 11/07 | 2,902 | 2,916 | 2,851 | 2,865 | -2.32% | 23,400 | 155億8101万 | -3.34% | 25.25 | 5.44 |
| 11/06 | 3,005 | 3,005 | 2,894 | 2,933 | -0.64% | 48,700 | 159億5082万 | -0.95% | 25.85 | 5.57 |
| 11/05 | 3,065 | 3,080 | 2,861 | 2,952 | -5.69% | 68,100 | 160億5415万 | -0.24% | 26.02 | 5.61 |
| 11/04 | 3,185 | 3,240 | 3,080 | 3,130 | +6.28% | 130,700 | 170億2219万 | +5.85% | 27.59 | 5.94 |
| 10/31 | 2,844 | 2,946 | 2,840 | 2,945 | +3.95% | 36,600 | 160億1608万 | -0.14% | 25.96 | 5.59 |
| 10/30 | 2,871 | 2,900 | 2,800 | 2,833 | -1.97% | 30,200 | 154億698万 | -3.9% | 24.97 | 5.38 |
| 10/29 | 2,937 | 2,964 | 2,840 | 2,890 | -2.03% | 29,700 | 157億1697万 | -2.17% | 25.47 | 5.49 |
| 10/28 | 2,940 | 3,010 | 2,940 | 2,950 | +0.48% | 35,800 | 160億4328万 | -0.3% | 26 | 5.6 |
| 10/27 | 2,902 | 2,961 | 2,901 | 2,936 | +1.24% | 30,700 | 159億6714万 | -0.84% | 25.88 | 5.58 |
| 10/24 | 2,900 | 2,994 | 2,900 | 2,900 | -0.45% | 18,700 | 157億7136万 | -2.26% | 25.56 | 5.51 |
| 10/23 | 2,915 | 2,948 | 2,837 | 2,913 | -1.32% | 48,700 | 158億4205万 | -2.15% | 25.67 | 5.53 |
| 10/22 | 2,973 | 2,995 | 2,939 | 2,952 | -0.64% | 24,900 | 160億5415万 | -1.14% | 26.02 | 5.61 |
| 10/21 | 3,000 | 3,020 | 2,971 | 2,971 | -1.62% | 33,200 | 161億1945万 | -0.74% | 26.18 | 5.64 |
| 10/20 | 3,070 | 3,080 | 3,000 | 3,020 | +0.97% | 22,400 | 163億8531万 | +0.7% | 26.62 | 5.74 |
| 10/17 | 3,035 | 3,225 | 2,991 | 2,991 | -1.93% | 132,800 | 162億2796万 | -0.33% | 26.36 | 5.68 |
| 10/16 | 3,065 | 3,100 | 3,035 | 3,050 | +1.84% | 39,100 | 165億4808万 | +1.63% | 26.88 | 5.79 |
| 10/15 | 3,015 | 3,080 | 2,989 | 2,995 | -2.76% | 44,200 | 162億4967万 | -0.1% | 26.4 | 5.69 |
| 10/14 | 2,954 | 3,135 | 2,944 | 3,080 | +4.05% | 68,200 | 167億1084万 | +2.7% | 27.15 | 5.85 |
| 10/10 | 3,005 | 3,045 | 2,955 | 2,960 | -2.15% | 31,100 | 160億5977万 | -1.2% | 26.09 | 5.62 |
| 10/09 | 3,100 | 3,100 | 3,015 | 3,025 | -1.79% | 26,200 | 164億1244万 | +0.87% | 26.66 | 5.75 |
| 10/08 | 3,075 | 3,100 | 2,980 | 3,080 | -0.65% | 51,000 | 167億1084万 | +2.63% | 27.15 | 5.85 |
| 10/07 | 3,000 | 3,100 | 2,988 | 3,100 | +5.16% | 53,000 | 168億1936万 | +3.26% | 27.32 | 5.89 |
| 10/06 | 2,988 | 2,988 | 2,915 | 2,948 | +1.97% | 23,500 | 159億9466万 | -1.93% | 25.98 | 5.6 |
| 10/03 | 2,791 | 2,913 | 2,791 | 2,891 | +3.58% | 23,900 | 156億8540万 | -4.11% | 25.48 | 5.49 |
| 10/02 | 2,792 | 2,837 | 2,775 | 2,791 | -0.32% | 20,900 | 151億4284万 | -7.98% | 24.6 | 5.3 |
| 10/01 | 2,849 | 2,850 | 2,773 | 2,800 | -2.44% | 45,400 | 151億9168万 | -8.38% | 24.68 | 5.32 |
| 09/30 | 2,910 | 2,915 | 2,870 | 2,870 | -1.54% | 21,300 | 155億7147万 | -6.55% | 25.29 | 5.45 |
| 09/29 | 2,979 | 3,000 | 2,911 | 2,915 | -0.17% | 45,300 | 158億1562万 | -5.39% | 25.69 | 5.54 |
| 09/26 | 2,927 | 2,959 | 2,920 | 2,920 | 0% | 17,900 | 158億4275万 | -5.5% | 25.74 | 5.55 |
| 09/25 | 2,977 | 3,010 | 2,883 | 2,920 | -2.05% | 101,300 | 158億4275万 | -5.81% | 25.74 | 5.55 |
| 09/24 | 3,020 | 3,040 | 2,980 | 2,981 | -0.8% | 42,100 | 161億7371万 | -4.33% | 26.27 | 5.66 |
| 09/22 | 3,030 | 3,075 | 3,005 | 3,005 | 0% | 27,000 | 163億392万 | -4.12% | 26.48 | 5.71 |
| 09/19 | 3,125 | 3,160 | 2,990 | 3,005 | -2.59% | 74,000 | 163億392万 | -4.6% | 26.48 | 5.71 |
| 09/18 | 3,120 | 3,150 | 3,045 | 3,085 | -2.06% | 40,300 | 167億3797万 | -2.47% | 27.19 | 5.86 |
| 09/17 | 3,110 | 3,155 | 3,090 | 3,150 | +0.32% | 24,600 | 170億9064万 | -0.79% | 27.76 | 5.98 |
| 09/16 | 3,100 | 3,165 | 3,065 | 3,140 | +0.48% | 46,700 | 170億3638万 | -1.32% | 27.67 | 5.96 |
| 09/12 | 3,120 | 3,145 | 3,065 | 3,125 | +0.16% | 34,500 | 169億5500万 | -1.91% | 27.54 | 5.94 |
| 09/11 | 3,120 | 3,150 | 3,060 | 3,120 | +1.13% | 44,900 | 169億2787万 | -2.38% | 27.5 | 5.93 |
| 09/10 | 3,005 | 3,085 | 2,970 | 3,085 | +3.66% | 49,200 | 167億3797万 | -3.77% | 27.19 | 5.86 |
| 09/09 | 2,998 | 3,075 | 2,966 | 2,976 | -0.63% | 46,700 | 161億4658万 | -7.46% | 26.23 | 5.65 |
| 09/08 | 3,015 | 3,050 | 2,995 | 2,995 | -0.66% | 42,000 | 162億4967万 | -7.3% | 26.4 | 5.69 |
| 09/05 | 3,000 | 3,060 | 3,000 | 3,015 | +0.5% | 25,800 | 163億5818万 | -7.2% | 26.57 | 5.73 |
| 09/04 | 3,025 | 3,040 | 2,966 | 3,000 | -1.32% | 54,500 | 162億7680万 | -8.12% | 26.44 | 5.7 |
| 09/03 | 3,060 | 3,100 | 3,015 | 3,040 | -1.14% | 52,200 | 164億9382万 | -7.18% | 26.79 | 5.77 |
| 09/02 | 3,100 | 3,120 | 3,035 | 3,075 | -0.97% | 44,900 | 166億8372万 | -6.14% | 27.1 | 5.84 |
| 09/01 | 3,085 | 3,130 | 3,035 | 3,105 | -2.66% | 94,800 | 168億4648万 | -5.22% | 27.37 | 5.9 |
| 08/29 | 3,200 | 3,215 | 3,140 | 3,190 | +0.16% | 58,600 | 173億766万 | -2.57% | 28.12 | 6.04 |
| 08/28 | 3,340 | 3,340 | 3,170 | 3,185 | -4.5% | 103,900 | 172億8053万 | -2.51% | 28.07 | 6.04 |
| 08/27 | 3,425 | 3,430 | 3,280 | 3,335 | -0.89% | 71,900 | 180億9437万 | +2.33% | 29.39 | 6.32 |
| 08/26 | 3,345 | 3,550 | 3,310 | 3,365 | +5.65% | 270,400 | 182億5714万 | +3.7% | 29.66 | 6.38 |
| 08/25 | 3,180 | 3,200 | 3,125 | 3,185 | +2.58% | 43,600 | 172億8053万 | -1.39% | 28.07 | 6.04 |
| 08/22 | 3,175 | 3,175 | 3,105 | 3,105 | -1.58% | 39,100 | 168億4648万 | -3.72% | 27.37 | 5.88 |
| 08/21 | 3,155 | 3,200 | 3,115 | 3,155 | -0.32% | 42,300 | 170億7990万 | -2.14% | 27.81 | 5.97 |
| 08/20 | 3,280 | 3,280 | 3,150 | 3,165 | -4.24% | 101,500 | 171億3404万 | -1.83% | 27.89 | 5.98 |
| 08/19 | 3,425 | 3,425 | 3,305 | 3,305 | -3.92% | 92,400 | 178億9194万 | +2.04% | 29.13 | 6.25 |
| 08/18 | 3,440 | 3,455 | 3,395 | 3,440 | +1.33% | 57,000 | 186億2278万 | +5.81% | 30.32 | 6.5 |
| 08/15 | 3,360 | 3,455 | 3,335 | 3,395 | +1.8% | 76,400 | 183億7917万 | +4.53% | 29.92 | 6.42 |
| 08/14 | 3,355 | 3,380 | 3,315 | 3,335 | -1.91% | 48,900 | 180億5435万 | +2.9% | 29.39 | 6.31 |
| 08/13 | 3,515 | 3,530 | 3,355 | 3,400 | +2.87% | 149,300 | 184億624万 | +5.13% | 29.97 | 6.43 |
| 08/12 | 3,290 | 3,425 | 3,285 | 3,305 | +1.54% | 77,200 | 178億9194万 | +2.74% | 29.13 | 6.25 |
| 08/08 | 3,370 | 3,420 | 3,250 | 3,255 | -3.7% | 94,200 | 176億2126万 | +1.56% | 28.69 | 6.15 |
| 08/07 | 3,375 | 3,405 | 3,320 | 3,380 | +0.75% | 59,600 | 182億9796万 | +5.76% | 29.79 | 6.39 |
| 08/06 | 3,345 | 3,385 | 3,265 | 3,355 | +0.75% | 54,200 | 181億6262万 | +5.4% | 29.57 | 6.34 |
| 08/05 | 3,425 | 3,435 | 3,300 | 3,330 | -1.19% | 93,200 | 180億2728万 | +4.78% | 29.35 | 6.3 |
| 08/04 | 3,305 | 3,410 | 3,300 | 3,370 | -2.18% | 92,600 | 182億4383万 | +6.28% | 29.7 | 6.37 |
| 08/01 | 3,365 | 3,445 | 3,290 | 3,445 | +1.17% | 130,700 | 186億4985万 | +9.05% | 30.36 | 6.51 |
| 07/31 | 3,320 | 3,420 | 3,285 | 3,405 | +4.77% | 196,800 | 184億3330万 | +8.37% | 30.01 | 6.44 |
| 07/30 | 3,070 | 3,310 | 3,065 | 3,250 | +5.69% | 168,700 | 175億9420万 | +3.93% | 28.64 | 6.14 |
| 07/29 | 3,035 | 3,115 | 2,996 | 3,075 | +0.49% | 65,700 | 166億4682万 | -1.44% | 27.1 | 5.81 |
| 07/28 | 3,120 | 3,135 | 3,060 | 3,060 | -0.16% | 64,900 | 165億6561万 | -1.7% | 26.97 | 5.79 |
| 07/25 | 3,005 | 3,085 | 2,983 | 3,065 | +2.17% | 73,500 | 165億9268万 | -1.03% | 27.01 | 5.79 |
| 07/24 | 3,020 | 3,065 | 2,985 | 3,000 | +0.07% | 77,600 | 162億4080万 | -2.6% | 26.44 | 5.67 |
| 07/23 | 3,025 | 3,070 | 2,927 | 2,998 | +0.81% | 116,200 | 162億2997万 | -2.22% | 26.42 | 5.67 |
| 07/22 | 2,985 | 3,125 | 2,890 | 2,974 | -0.54% | 175,600 | 161億4万 | -2.56% | 26.21 | 5.62 |
| 07/18 | 3,100 | 3,120 | 2,984 | 2,990 | -2.92% | 113,500 | 161億8666万 | -1.61% | 26.35 | 5.65 |
| 07/17 | 3,010 | 3,105 | 2,952 | 3,080 | +0.65% | 171,900 | 166億7388万 | +1.92% | 27.15 | 5.82 |
| 07/16 | 3,175 | 3,200 | 3,015 | 3,060 | -3.01% | 153,900 | 165億6561万 | +1.9% | 26.97 | 5.79 |
| 07/15 | 3,315 | 3,335 | 2,989 | 3,155 | -11.38% | 675,100 | 170億7990万 | +5.73% | 27.81 | 5.97 |
| 07/14 | 3,530 | 3,610 | 3,475 | 3,560 | -0.7% | 226,000 | 192億7241万 | +20.39% | 31.38 | 6.73 |
| 07/11 | 3,390 | 3,670 | 3,345 | 3,585 | +6.54% | 417,300 | 194億775万 | +23.03% | 31.6 | 6.78 |
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 | |
| 2024年 5月期 | 4,650 18,600 7/5 | 1,675 6,700 11/1 6,700 10/31 | 10,758,800 2,689,700 7/5 | 245億5200万 | 88億9090万 | 140億4217万 5/31 |
| 2025年 5月期 | 2,975 11,900 7/2 | 1,430 4/7 | 764,400 191,100 7/1 | 159億2696万 | 77億1399万 | 133億7054万 5/30 |
| 最新 | 2,971 2025/12/8 | 77,700 | 161億5748万 | |||
