時価総額
- 2015年5月29日
- 397億3044万
- 2016年5月31日
- 191億7300万
- 2017年5月31日
- 511億6万
- 2018年5月31日
- 386億8275万
- 2019年5月31日
- 452億2747万
- 2020年5月29日
- 217億780万
- 2021年5月31日
- 224億5719万
- 2022年5月31日
- 204億7360万
- 2023年5月31日
- 147億4541万
- 2024年5月31日
- 173億2283万
- 2025年5月30日
- 149億9150万
2025/08/21～2026/01/20
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 | ||||||||||
| 01/20 | 547 | 551 | 542 | 547 | -0.91% | 117,500 | 132億5806万 | +2.43% | 97.73 | 1.2 |
| 01/19 | 552 | 555 | 541 | 552 | +0.55% | 201,300 | 133億7925万 | +3.37% | 98.63 | 1.21 |
| 01/16 | 553 | 560 | 546 | 549 | -1.79% | 220,300 | 133億653万 | +3% | 98.09 | 1.21 |
| 01/15 | 539 | 561 | 536 | 559 | +3.52% | 373,600 | 135億4891万 | +4.88% | 99.88 | 1.23 |
| 01/14 | 546 | 551 | 532 | 540 | -1.1% | 496,300 | 130億8839万 | +1.31% | 96.48 | 1.19 |
| 01/13 | 555 | 555 | 540 | 546 | -0.91% | 337,600 | 132億3382万 | +2.44% | 97.56 | 1.2 |
| 01/09 | 553 | 554 | 547 | 551 | +1.29% | 121,200 | 133億5501万 | +3.38% | 98.45 | 1.21 |
| 01/08 | 550 | 555 | 541 | 544 | +0.18% | 182,200 | 131億8534万 | +2.06% | 97.2 | 1.2 |
| 01/07 | 530 | 543 | 525 | 543 | +2.84% | 278,500 | 131億6111万 | +1.69% | 97.02 | 1.2 |
| 01/06 | 526 | 532 | 526 | 528 | +0.57% | 108,900 | 127億9754万 | -1.31% | 94.34 | 1.16 |
| 01/05 | 530 | 530 | 521 | 525 | +0.38% | 151,800 | 127億2483万 | -2.23% | 93.8 | 1.16 |
| 2025 | ||||||||||
| 12/30 | 527 | 528 | 521 | 523 | -0.57% | 211,900 | 126億7635万 | -2.79% | 93.45 | 1.15 |
| 12/29 | 534 | 534 | 526 | 526 | -1.31% | 169,500 | 127億4906万 | -2.59% | 93.98 | 1.16 |
| 12/26 | 538 | 540 | 529 | 533 | -0.56% | 275,700 | 129億1873万 | -1.66% | 95.23 | 1.17 |
| 12/25 | 530 | 538 | 526 | 536 | +1.52% | 246,200 | 129億9144万 | -1.29% | 95.77 | 1.18 |
| 12/24 | 528 | 533 | 525 | 528 | +0.38% | 238,800 | 127億9754万 | -3.12% | 94.34 | 1.16 |
| 12/23 | 528 | 536 | 526 | 526 | -0.57% | 114,700 | 127億4906万 | -3.66% | 93.98 | 1.16 |
| 12/22 | 530 | 531 | 519 | 529 | +0.95% | 202,200 | 128億2178万 | -3.47% | 94.52 | 1.16 |
| 12/19 | 520 | 529 | 519 | 524 | +0.96% | 201,200 | 127億59万 | -4.73% | 93.63 | 1.15 |
| 12/18 | 520 | 522 | 516 | 519 | -0.57% | 126,700 | 125億7940万 | -5.98% | 92.73 | 1.14 |
| 12/17 | 521 | 522 | 513 | 522 | -0.19% | 264,000 | 126億5211万 | -6.12% | 93.27 | 1.15 |
| 12/16 | 536 | 538 | 522 | 523 | -2.06% | 151,800 | 126億7635万 | -6.44% | 93.45 | 1.15 |
| 12/15 | 524 | 535 | 522 | 534 | +1.52% | 251,100 | 129億4297万 | -4.98% | 95.41 | 1.18 |
| 12/12 | 531 | 534 | 522 | 526 | -0.38% | 249,800 | 127億4906万 | -6.74% | 93.98 | 1.16 |
| 12/11 | 538 | 542 | 527 | 528 | -2.22% | 169,400 | 127億9754万 | -6.88% | 94.34 | 1.16 |
| 12/10 | 539 | 545 | 535 | 540 | +1.31% | 149,900 | 130億8839万 | -5.1% | 96.48 | 1.19 |
| 12/09 | 543 | 548 | 532 | 533 | -2.91% | 199,300 | 129億1873万 | -6.82% | 95.23 | 1.17 |
| 12/08 | 539 | 552 | 538 | 549 | +1.48% | 273,400 | 133億653万 | -4.36% | 98.09 | 1.21 |
| 12/05 | 549 | 554 | 541 | 541 | -2.17% | 245,600 | 131億1263万 | -6.24% | 96.66 | 1.19 |
| 12/04 | 550 | 553 | 547 | 553 | +1.28% | 268,500 | 134億348万 | -4.66% | 98.81 | 1.22 |
| 12/03 | 550 | 552 | 545 | 546 | -0.73% | 149,200 | 132億3382万 | -6.19% | 97.56 | 1.2 |
| 12/02 | 560 | 561 | 547 | 550 | -1.61% | 232,300 | 133億3077万 | -5.98% | 98.27 | 1.21 |
| 12/01 | 576 | 576 | 559 | 559 | -2.44% | 215,900 | 135億4891万 | -4.77% | 99.88 | 1.23 |
| 11/28 | 571 | 583 | 570 | 573 | +0.35% | 139,800 | 138億8824万 | -2.72% | 102.38 | 1.26 |
| 11/27 | 569 | 572 | 566 | 571 | +0.88% | 87,800 | 138億3976万 | -3.22% | 102.02 | 1.25 |
| 11/26 | 566 | 572 | 562 | 566 | +0.89% | 96,900 | 137億1858万 | -4.39% | 101.13 | 1.24 |
| 11/25 | 570 | 572 | 556 | 561 | -1.41% | 198,200 | 135億9739万 | -5.4% | 100.24 | 1.23 |
| 11/21 | 566 | 574 | 562 | 569 | -1.04% | 193,800 | 137億9129万 | -4.21% | 101.67 | 1.25 |
| 11/20 | 576 | 585 | 572 | 575 | +1.05% | 213,600 | 139億3672万 | -3.52% | 102.74 | 1.26 |
| 11/19 | 565 | 578 | 559 | 569 | +1.61% | 291,100 | 137億9129万 | -4.85% | 101.67 | 1.25 |
| 11/18 | 568 | 571 | 560 | 560 | -2.1% | 299,300 | 135億7315万 | -6.67% | 100.06 | 1.23 |
| 11/17 | 577 | 580 | 567 | 572 | -1.38% | 202,500 | 138億6400万 | -4.98% | 102.2 | 1.26 |
| 11/14 | 581 | 590 | 577 | 580 | -1.53% | 299,400 | 140億5790万 | -4.13% | 103.63 | 1.27 |
| 11/13 | 608 | 608 | 587 | 589 | -2.81% | 238,100 | 142億7604万 | -2.97% | 105.24 | 1.29 |
| 11/12 | 597 | 611 | 594 | 606 | +2.19% | 213,800 | 146億8809万 | -0.49% | 108.28 | 1.33 |
| 11/11 | 609 | 609 | 590 | 593 | -1.82% | 137,200 | 143億7299万 | -2.95% | 105.95 | 1.3 |
| 11/10 | 600 | 608 | 595 | 604 | +1.34% | 195,000 | 146億3961万 | -1.47% | 107.92 | 1.33 |
| 11/07 | 584 | 610 | 584 | 596 | +1.02% | 225,900 | 144億4571万 | -2.93% | 106.49 | 1.31 |
| 11/06 | 585 | 591 | 582 | 590 | +1.2% | 165,000 | 143億28万 | -4.07% | 105.42 | 1.3 |
| 11/05 | 601 | 601 | 576 | 583 | -3.64% | 363,200 | 141億3062万 | -5.82% | 104.17 | 1.28 |
| 11/04 | 606 | 613 | 603 | 605 | +0.5% | 274,500 | 146億6385万 | -2.89% | 108.1 | 1.33 |
| 10/31 | 619 | 619 | 598 | 602 | -1.47% | 380,800 | 145億9113万 | -3.99% | 107.56 | 1.32 |
| 10/30 | 608 | 613 | 602 | 611 | +0.99% | 158,200 | 148億927万 | -3.17% | 109.17 | 1.34 |
| 10/29 | 609 | 612 | 600 | 605 | -0.33% | 160,200 | 146億6385万 | -4.72% | 108.1 | 1.33 |
| 10/28 | 612 | 622 | 606 | 607 | -1.62% | 176,100 | 147億1232万 | -5.01% | 108.46 | 1.33 |
| 10/27 | 611 | 625 | 607 | 617 | +2.32% | 161,800 | 149億5470万 | -4.19% | 110.24 | 1.36 |
| 10/24 | 610 | 610 | 602 | 603 | -0.99% | 92,400 | 146億1537万 | -6.94% | 107.74 | 1.32 |
| 10/23 | 610 | 615 | 605 | 609 | -0.65% | 202,300 | 147億6080万 | -6.74% | 108.81 | 1.34 |
| 10/22 | 610 | 620 | 605 | 613 | +0.99% | 161,300 | 148億5775万 | -6.98% | 109.53 | 1.35 |
| 10/21 | 608 | 615 | 600 | 607 | +0.83% | 331,700 | 147億1232万 | -8.45% | 108.46 | 1.33 |
| 10/20 | 602 | 609 | 596 | 602 | +2.21% | 255,600 | 145億9113万 | -9.75% | 107.56 | 1.32 |
| 10/17 | 608 | 613 | 586 | 589 | -4.54% | 416,400 | 142億7604万 | -12.35% | 105.24 | 1.29 |
| 10/16 | 598 | 617 | 592 | 617 | -1.12% | 839,300 | 149億5470万 | -9.13% | 110.24 | 1.36 |
| 10/15 | 609 | 631 | 609 | 624 | +2.97% | 295,300 | 151億2437万 | -8.77% | 111.49 | 1.37 |
| 10/14 | 612 | 617 | 597 | 606 | -2.57% | 555,200 | 146億8809万 | -11.79% | 108.28 | 1.33 |
| 10/10 | 633 | 635 | 620 | 622 | -2.35% | 306,000 | 150億7589万 | -9.99% | 111.14 | 1.37 |
| 10/09 | 637 | 641 | 630 | 637 | +0.16% | 109,300 | 154億3946万 | -8.35% | 113.82 | 1.4 |
| 10/08 | 640 | 646 | 636 | 636 | -1.24% | 129,700 | 154億1522万 | -8.88% | 113.64 | 1.4 |
| 10/07 | 650 | 651 | 636 | 644 | -0.62% | 120,800 | 156億912万 | -8.13% | 115.07 | 1.41 |
| 10/06 | 650 | 655 | 641 | 648 | +1.25% | 163,700 | 157億607万 | -7.95% | 115.78 | 1.42 |
| 10/03 | 634 | 647 | 634 | 640 | +1.11% | 193,100 | 155億1217万 | -9.48% | 114.35 | 1.41 |
| 10/02 | 634 | 641 | 623 | 633 | -0.31% | 579,000 | 153億4251万 | -10.85% | 113.1 | 1.39 |
| 10/01 | 680 | 680 | 633 | 635 | -6.2% | 824,600 | 153億9098万 | -11.06% | 113.46 | 1.39 |
| 09/30 | 681 | 686 | 670 | 677 | -0.44% | 162,300 | 164億897万 | -5.84% | 120.96 | 1.49 |
| 09/29 | 703 | 703 | 677 | 680 | -3.27% | 268,600 | 164億8168万 | -5.95% | 121.5 | 1.49 |
| 09/26 | 697 | 704 | 686 | 703 | +0.29% | 255,400 | 170億3915万 | -2.9% | 125.61 | 1.54 |
| 09/25 | 705 | 707 | 700 | 701 | -0.99% | 99,800 | 169億9067万 | -3.18% | 125.25 | 1.54 |
| 09/24 | 720 | 720 | 702 | 708 | -2.07% | 212,500 | 171億6034万 | -2.21% | 126.5 | 1.56 |
| 09/22 | 729 | 736 | 723 | 723 | -0.82% | 100,500 | 175億2391万 | -0.14% | 129.18 | 1.59 |
| 09/19 | 725 | 733 | 713 | 729 | +0.83% | 215,100 | 176億6933万 | +0.97% | 130.25 | 1.6 |
| 09/18 | 734 | 737 | 723 | 723 | -0.69% | 125,700 | 175億2391万 | +0.42% | 129.18 | 1.59 |
| 09/17 | 727 | 734 | 721 | 728 | -1.49% | 187,300 | 176億4509万 | +1.39% | 130.07 | 1.6 |
| 09/16 | 721 | 739 | 716 | 739 | +2.78% | 153,500 | 179億1171万 | +3.36% | 132.04 | 1.62 |
| 09/12 | 717 | 723 | 713 | 719 | +0.28% | 102,000 | 174億2695万 | +0.98% | 128.47 | 1.58 |
| 09/11 | 732 | 733 | 716 | 717 | -2.05% | 120,800 | 173億7848万 | +0.99% | 128.11 | 1.57 |
| 09/10 | 741 | 742 | 731 | 732 | -1.35% | 112,000 | 177億4205万 | +3.24% | 130.79 | 1.61 |
| 09/09 | 749 | 755 | 736 | 742 | -0.27% | 157,400 | 179億8442万 | +4.95% | 132.58 | 1.63 |
| 09/08 | 724 | 749 | 720 | 744 | +3.48% | 389,800 | 180億3290万 | +5.68% | 132.93 | 1.63 |
| 09/05 | 715 | 723 | 712 | 719 | +1.55% | 165,200 | 174億2695万 | +2.42% | 128.47 | 1.58 |
| 09/04 | 705 | 709 | 698 | 708 | +0.57% | 115,100 | 171億6034万 | +1.14% | 126.5 | 1.56 |
| 09/03 | 707 | 712 | 697 | 704 | -1.26% | 264,800 | 170億6339万 | +0.72% | 125.79 | 1.55 |
| 09/02 | 717 | 724 | 712 | 713 | +0.14% | 145,000 | 172億8153万 | +2% | 127.39 | 1.57 |
| 09/01 | 709 | 719 | 704 | 712 | -0.56% | 190,600 | 172億5729万 | +2.01% | 127.22 | 1.56 |
| 08/29 | 722 | 729 | 714 | 716 | -1.24% | 153,900 | 173億5424万 | +2.73% | 127.93 | 1.61 |
| 08/28 | 714 | 726 | 709 | 725 | +1.54% | 340,600 | 175億7238万 | +4.02% | 129.54 | 1.63 |
| 08/27 | 741 | 743 | 712 | 714 | -3.38% | 290,200 | 173億577万 | +2.59% | 127.57 | 1.61 |
| 08/26 | 745 | 750 | 738 | 739 | -2.12% | 360,000 | 179億1171万 | +6.03% | 132.04 | 1.67 |
| 08/25 | 763 | 770 | 751 | 755 | -1.95% | 383,500 | 182億9951万 | +8.32% | 134.9 | 1.7 |
| 08/22 | 724 | 773 | 716 | 770 | +6.94% | 817,500 | 186億6308万 | +10.63% | 137.58 | 1.74 |
| 08/21 | 699 | 725 | 691 | 720 | +2.27% | 344,500 | 174億5119万 | +3.45% | 128.65 | 1.62 |
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 | |
| 2015年 5月期 | 2,140 5/7 | 1,502 4/28 | 8,928,700 4/28 | 468億1892万 | 328億6075万 | 397億3044万 5/29 |
| 2016年 5月期 | 2,062 6/15 | 383 2/12 | 4,930,100 7/15 | 451億1243万 | 84億991万 | 191億7300万 5/31 |
| 2017年 5月期 | 2,850 3/2 | 590 6/24 | 9,335,000 1/17 | 638億6907万 | 129億6407万 | 511億6万 5/31 |
| 2018年 5月期 | 3,650 8/23 | 1,606 4/24 | 4,116,600 4/17 | 835億5799万 | 371億2525万 | 386億8275万 5/31 |
| 2019年 5月期 | 3,550 12/7 | 1,294 7/4 | 6,900,100 1/16 | 838億4106万 | 302億4932万 | 452億2747万 5/31 |
| 2020年 5月期 | 2,015 6/10 | 721 3/17 | 3,086,600 10/16 | 479億5654万 | 172億1587万 | 217億780万 5/29 |
| 2021年 5月期 | 1,061 10/14 | 670 12/24 | 1,434,900 7/15 | 253億8206万 | 160億4500万 | 224億5719万 5/31 |
| 2022年 5月期 | 1,567 4/18 | 535 12/1 | 10,204,800 4/18 | 378億2389万 | 129億1370万 | 204億7360万 5/31 |
| 2023年 5月期 | 1,058 6/22 | 550 1/16 | 9,571,400 6/27 | 256億4356万 | 133億3077万 | 147億4541万 5/31 |
| 2024年 5月期 | 935 3/13 | 531 8/18 | 4,276,500 10/6 | 226億6231万 | 128億7025万 | 173億2283万 5/31 |
| 2025年 5月期 | 964 8/27 8/26 | 492 4/7 | 2,161,900 3/21 | 233億6521万 | 119億2498万 | 149億9150万 5/30 |
| 最新 | 547 2026/1/20 | 117,500 | 132億5806万 | |||
