時価総額
- 2013年2月28日
- 61億3089万
- 2014年2月28日
- 194億5789万
- 2015年2月27日
- 224億7684万
- 2016年2月29日
- 347億6533万
- 2017年2月28日
- 588億4526万
- 2018年2月28日
- 1049億8044万
- 2019年2月28日
- 653億5009万
- 2020年2月28日
- 431億4510万
- 2021年2月26日
- 545億3915万
- 2022年2月28日
- 527億2748万
- 2023年2月28日
- 663億1458万
- 2024年2月29日
- 574億2278万
- 2025年2月28日
- 431億5208万
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 | 1,326 | 1,384 | 1,319 | 1,384 | +3.75% | 341,600 | 649億2902万 | -1.98% | 12.98 | 3.32 |
| 03/05 | 1,332 | 1,348 | 1,318 | 1,334 | +3.73% | 258,600 | 625億8332万 | -5.52% | 12.51 | 3.2 |
| 03/04 | 1,305 | 1,319 | 1,273 | 1,286 | -2.5% | 483,100 | 603億3145万 | -9.18% | 12.06 | 3.08 |
| 03/03 | 1,371 | 1,380 | 1,318 | 1,319 | -5.04% | 411,900 | 618億7961万 | -7.24% | 12.37 | 3.16 |
| 03/02 | 1,407 | 1,415 | 1,381 | 1,389 | -3.34% | 259,500 | 651億6360万 | -2.94% | 13.03 | 3.33 |
| 02/27 | 1,405 | 1,455 | 1,405 | 1,437 | +3.31% | 281,300 | 674億1547万 | +0.28% | 13.48 | 3.44 |
| 02/26 | 1,353 | 1,409 | 1,342 | 1,391 | +1.53% | 395,300 | 652億5742万 | -3% | 13.05 | 3.33 |
| 02/25 | 1,355 | 1,394 | 1,349 | 1,370 | +1.11% | 452,300 | 642億7223万 | -4.53% | 12.85 | 3.28 |
| 02/24 | 1,352 | 1,355 | 1,325 | 1,355 | +0.07% | 240,600 | 635億6852万 | -5.71% | 12.71 | 3.25 |
| 02/20 | 1,373 | 1,380 | 1,348 | 1,354 | -1.53% | 389,200 | 635億2160万 | -6.1% | 12.7 | 3.24 |
| 02/19 | 1,371 | 1,387 | 1,364 | 1,375 | -0.22% | 203,100 | 645億680万 | -5.24% | 12.9 | 3.29 |
| 02/18 | 1,380 | 1,397 | 1,370 | 1,378 | +0.07% | 304,700 | 646億4754万 | -4.77% | 12.93 | 3.3 |
| 02/17 | 1,363 | 1,391 | 1,356 | 1,377 | -0.07% | 527,300 | 646億63万 | -4.51% | 12.92 | 3.3 |
| 02/16 | 1,388 | 1,394 | 1,360 | 1,378 | -2.13% | 344,400 | 646億4754万 | -4.17% | 12.93 | 3.3 |
| 02/13 | 1,429 | 1,446 | 1,398 | 1,408 | -1.88% | 304,300 | 660億5496万 | -1.74% | 13.21 | 3.37 |
| 02/12 | 1,460 | 1,470 | 1,426 | 1,435 | -2.78% | 409,700 | 673億2164万 | +0.56% | 13.46 | 3.44 |
| 02/10 | 1,453 | 1,492 | 1,452 | 1,476 | +0.41% | 333,300 | 692億4512万 | +3.94% | 13.85 | 3.54 |
| 02/09 | 1,518 | 1,518 | 1,463 | 1,470 | -1.21% | 732,400 | 689億6363万 | +4.33% | 13.79 | 3.52 |
| 02/06 | 1,486 | 1,513 | 1,479 | 1,488 | -0.6% | 509,700 | 698億809万 | +6.44% | 13.96 | 3.57 |
| 02/05 | 1,540 | 1,546 | 1,495 | 1,497 | -2.28% | 280,600 | 702億3031万 | +7.93% | 14.04 | 3.59 |
| 02/04 | 1,530 | 1,557 | 1,508 | 1,532 | +1.46% | 625,000 | 718億7230万 | +11.42% | 14.37 | 3.67 |
| 02/03 | 1,502 | 1,523 | 1,487 | 1,510 | +2.58% | 274,300 | 708億4019万 | +11.03% | 14.17 | 3.62 |
| 02/02 | 1,490 | 1,527 | 1,459 | 1,472 | +0.96% | 513,600 | 690億5746万 | +9.36% | 13.81 | 3.53 |
| 01/30 | 1,430 | 1,466 | 1,421 | 1,458 | +1.96% | 301,600 | 684億66万 | +9.3% | 13.68 | 3.49 |
| 01/29 | 1,391 | 1,435 | 1,344 | 1,430 | +3.7% | 629,900 | 670億8707万 | +8.09% | 13.41 | 3.43 |
| 01/28 | 1,417 | 1,425 | 1,366 | 1,379 | -3.43% | 740,400 | 646億9445万 | +5.11% | 12.94 | 3.3 |
| 01/27 | 1,454 | 1,480 | 1,428 | 1,428 | -1.72% | 426,900 | 669億9324万 | +9.68% | 13.4 | 3.42 |
| 01/26 | 1,489 | 1,499 | 1,453 | 1,453 | -4.97% | 352,700 | 681億6609万 | +12.64% | 13.63 | 3.48 |
| 01/23 | 1,453 | 1,535 | 1,450 | 1,529 | +5.23% | 439,400 | 717億3156万 | +19.64% | 14.34 | 3.66 |
| 01/22 | 1,450 | 1,464 | 1,430 | 1,453 | +0.21% | 416,000 | 681億6609万 | +15.13% | 13.63 | 3.48 |
| 01/21 | 1,398 | 1,468 | 1,377 | 1,450 | +2.84% | 600,000 | 680億2535万 | +16.09% | 13.6 | 3.47 |
| 01/20 | 1,418 | 1,425 | 1,373 | 1,410 | -1.33% | 490,100 | 661億4879万 | +14.08% | 13.23 | 3.38 |
| 01/19 | 1,481 | 1,489 | 1,399 | 1,429 | -3.18% | 839,300 | 670億4016万 | +16.65% | 13.41 | 3.42 |
| 01/16 | 1,580 | 1,619 | 1,475 | 1,476 | -6.58% | 1,289,400 | 692億4512万 | +21.68% | 13.85 | 3.54 |
| 01/15 | 1,560 | 1,580 | 1,560 | 1,580 | +23.44% | 1,383,800 | 741億2418万 | +31.78% | 14.82 | 3.79 |
| 01/14 | 1,267 | 1,315 | 1,264 | 1,280 | +1.75% | 400,200 | 600億4996万 | +8.38% | 12.01 | 3.07 |
| 01/13 | 1,280 | 1,280 | 1,253 | 1,258 | -0.47% | 232,500 | 590億1786万 | +7.06% | 11.8 | 3.01 |
| 01/09 | 1,279 | 1,279 | 1,255 | 1,264 | +0.72% | 165,400 | 592億9934万 | +8.13% | 11.86 | 3.03 |
| 01/08 | 1,254 | 1,276 | 1,253 | 1,255 | -0.4% | 239,200 | 588億7711万 | +7.91% | 11.77 | 3.01 |
| 01/07 | 1,260 | 1,272 | 1,244 | 1,260 | -0.24% | 411,200 | 591億1168万 | +8.81% | 11.82 | 3.02 |
| 01/06 | 1,220 | 1,291 | 1,215 | 1,263 | +5.69% | 500,800 | 592億5243万 | +9.54% | 11.85 | 3.03 |
| 01/05 | 1,202 | 1,211 | 1,183 | 1,195 | -0.58% | 254,200 | 560億6227万 | +4.09% | 11.21 | 2.86 |
| 2025 | ||||||||||
| 12/30 | 1,205 | 1,220 | 1,198 | 1,202 | -1.15% | 306,300 | 563億9067万 | +4.89% | 11.28 | 2.88 |
| 12/29 | 1,185 | 1,216 | 1,182 | 1,216 | +2.62% | 249,000 | 570億4747万 | +6.29% | 11.41 | 2.91 |
| 12/26 | 1,175 | 1,185 | 1,173 | 1,185 | +1.02% | 90,200 | 555億9313万 | +3.77% | 11.12 | 2.84 |
| 12/25 | 1,164 | 1,173 | 1,162 | 1,173 | +0.95% | 101,400 | 550億3016万 | +2.89% | 11 | 2.81 |
| 12/24 | 1,163 | 1,171 | 1,151 | 1,162 | -0.6% | 134,300 | 545億1411万 | +2.11% | 10.9 | 2.78 |
| 12/23 | 1,160 | 1,170 | 1,158 | 1,169 | +0.43% | 110,100 | 548億4251万 | +2.81% | 10.97 | 2.8 |
| 12/22 | 1,169 | 1,172 | 1,149 | 1,164 | +0.43% | 168,000 | 546億794万 | +2.46% | 10.92 | 2.79 |
| 12/19 | 1,149 | 1,162 | 1,142 | 1,159 | +1.13% | 152,800 | 543億7337万 | +2.11% | 10.87 | 2.78 |
| 12/18 | 1,134 | 1,148 | 1,125 | 1,146 | +1.51% | 101,800 | 537億6348万 | +0.97% | 10.75 | 2.75 |
| 12/17 | 1,137 | 1,139 | 1,125 | 1,129 | -0.7% | 97,500 | 529億6595万 | -0.53% | 10.59 | 2.71 |
| 12/16 | 1,135 | 1,141 | 1,129 | 1,137 | -0.35% | 109,500 | 533億4126万 | +0.09% | 10.67 | 2.72 |
| 12/15 | 1,109 | 1,141 | 1,108 | 1,141 | +2.24% | 99,100 | 535億2891万 | +0.53% | 10.7 | 2.73 |
| 12/12 | 1,127 | 1,136 | 1,114 | 1,116 | -0.45% | 100,900 | 523億5606万 | -1.59% | 10.47 | 2.67 |
| 12/11 | 1,136 | 1,137 | 1,114 | 1,121 | -1.15% | 125,400 | 525億9063万 | -1.15% | 10.52 | 2.69 |
| 12/10 | 1,130 | 1,138 | 1,127 | 1,134 | +0.35% | 94,700 | 532億52万 | 0% | 10.64 | 2.72 |
| 12/09 | 1,136 | 1,136 | 1,118 | 1,130 | -0.53% | 114,200 | 530億1286万 | -0.35% | 10.6 | 2.71 |
| 12/08 | 1,120 | 1,140 | 1,119 | 1,136 | +1.43% | 112,100 | 532億9434万 | +0.09% | 10.66 | 2.72 |
| 12/05 | 1,125 | 1,130 | 1,115 | 1,120 | -0.71% | 116,600 | 525億4372万 | -1.41% | 10.51 | 2.68 |
| 12/04 | 1,120 | 1,128 | 1,117 | 1,128 | +1.35% | 77,700 | 529億1903万 | -0.88% | 10.58 | 2.7 |
| 12/03 | 1,112 | 1,118 | 1,103 | 1,113 | +0.27% | 111,600 | 522億1532万 | -2.28% | 10.44 | 2.67 |
| 12/02 | 1,125 | 1,126 | 1,107 | 1,110 | -1.77% | 134,200 | 520億7458万 | -2.89% | 10.41 | 2.66 |
| 12/01 | 1,155 | 1,159 | 1,125 | 1,130 | -1.74% | 164,600 | 530億1286万 | -1.48% | 10.6 | 2.71 |
| 11/28 | 1,136 | 1,152 | 1,136 | 1,150 | +1.05% | 142,600 | 539億5114万 | +0.09% | 10.79 | 2.76 |
| 11/27 | 1,140 | 1,148 | 1,134 | 1,138 | +0.09% | 96,300 | 533億8817万 | -1.22% | 10.68 | 2.73 |
| 11/26 | 1,145 | 1,155 | 1,133 | 1,137 | -1.3% | 109,700 | 533億4126万 | -1.39% | 10.67 | 2.72 |
| 11/25 | 1,173 | 1,180 | 1,147 | 1,152 | -1.12% | 153,700 | 540億4497万 | -0.17% | 10.81 | 2.76 |
| 11/21 | 1,142 | 1,165 | 1,133 | 1,165 | +1.39% | 123,200 | 546億5485万 | +0.87% | 10.93 | 2.79 |
| 11/20 | 1,131 | 1,149 | 1,126 | 1,149 | +2.5% | 87,000 | 539億423万 | -0.69% | 10.78 | 2.75 |
| 11/19 | 1,126 | 1,127 | 1,110 | 1,121 | -0.18% | 104,900 | 525億9063万 | -3.11% | 10.52 | 2.69 |
| 11/18 | 1,141 | 1,141 | 1,123 | 1,123 | -1.58% | 106,200 | 526億8446万 | -2.77% | 10.53 | 2.69 |
| 11/17 | 1,146 | 1,153 | 1,132 | 1,141 | -0.87% | 109,600 | 535億2891万 | -1.13% | 10.7 | 2.73 |
| 11/14 | 1,155 | 1,166 | 1,146 | 1,151 | 0% | 139,800 | 539億9805万 | -0.17% | 10.8 | 2.76 |
| 11/13 | 1,148 | 1,160 | 1,145 | 1,151 | -0.09% | 76,600 | 539億9805万 | 0% | 10.8 | 2.76 |
| 11/12 | 1,143 | 1,161 | 1,139 | 1,152 | +0.7% | 152,300 | 540億4497万 | +0.17% | 10.81 | 2.76 |
| 11/11 | 1,135 | 1,148 | 1,120 | 1,144 | +1.6% | 98,600 | 536億6966万 | -0.35% | 10.73 | 2.74 |
| 11/10 | 1,120 | 1,131 | 1,116 | 1,126 | +0.99% | 89,600 | 528億2520万 | -1.75% | 10.56 | 2.7 |
| 11/07 | 1,102 | 1,116 | 1,102 | 1,115 | +0.45% | 108,300 | 523億915万 | -2.45% | 10.46 | 2.67 |
| 11/06 | 1,130 | 1,130 | 1,110 | 1,110 | -0.98% | 114,300 | 520億7458万 | -2.8% | 10.41 | 2.66 |
| 11/05 | 1,126 | 1,130 | 1,095 | 1,121 | -1.23% | 220,600 | 525億9063万 | -1.84% | 10.52 | 2.69 |
| 11/04 | 1,156 | 1,158 | 1,135 | 1,135 | -2.24% | 187,400 | 532億4743万 | -0.7% | 10.65 | 2.72 |
| 10/31 | 1,159 | 1,162 | 1,145 | 1,161 | +0.35% | 135,800 | 544億6719万 | +1.57% | 10.89 | 2.78 |
| 10/30 | 1,154 | 1,165 | 1,151 | 1,157 | -0.34% | 234,800 | 542億7954万 | +1.31% | 10.85 | 2.77 |
| 10/29 | 1,175 | 1,183 | 1,159 | 1,161 | -0.85% | 164,000 | 544億6719万 | +1.75% | 10.89 | 2.78 |
| 10/28 | 1,219 | 1,219 | 1,171 | 1,171 | -2.98% | 280,600 | 549億3633万 | +2.63% | 10.99 | 2.81 |
| 10/27 | 1,226 | 1,228 | 1,202 | 1,207 | +0.92% | 209,400 | 566億2524万 | +5.88% | 11.32 | 2.89 |
| 10/24 | 1,200 | 1,208 | 1,194 | 1,196 | -0.42% | 174,600 | 561億919万 | +5.1% | 11.22 | 2.87 |
| 10/23 | 1,209 | 1,216 | 1,201 | 1,201 | -0.33% | 169,100 | 563億4376万 | +5.63% | 11.27 | 2.88 |
| 10/22 | 1,173 | 1,213 | 1,173 | 1,205 | +2.99% | 233,300 | 565億3141万 | +6.07% | 11.3 | 2.89 |
| 10/21 | 1,165 | 1,181 | 1,157 | 1,170 | -0.34% | 311,500 | 548億8942万 | +3.17% | 10.98 | 2.8 |
| 10/20 | 1,181 | 1,191 | 1,163 | 1,174 | -0.17% | 346,600 | 550億7708万 | +3.62% | 11.01 | 2.81 |
| 10/17 | 1,200 | 1,210 | 1,176 | 1,176 | -2.89% | 316,300 | 551億7090万 | +3.89% | 11.03 | 2.82 |
| 10/16 | 1,101 | 1,221 | 1,099 | 1,211 | +6.13% | 878,700 | 568億1290万 | +7.07% | 11.36 | 2.9 |
| 10/15 | 1,137 | 1,144 | 1,123 | 1,141 | +5.16% | 500,000 | 535億2891万 | +1.06% | 10.7 | 2.73 |
| 10/14 | 1,086 | 1,097 | 1,076 | 1,085 | -1% | 246,900 | 509億173万 | -3.9% | 10.18 | 2.6 |
| 10/10 | 1,097 | 1,106 | 1,088 | 1,096 | -1.44% | 176,500 | 514億1778万 | -3.18% | 10.28 | 2.63 |
| 10/09 | 1,101 | 1,112 | 1,099 | 1,112 | +0.63% | 129,000 | 521億6841万 | -1.94% | 10.43 | 2.66 |
| 10/08 | 1,115 | 1,118 | 1,102 | 1,105 | -0.9% | 120,200 | 518億4001万 | -2.64% | 10.37 | 2.65 |
| 10/07 | 1,109 | 1,117 | 1,105 | 1,115 | +0.45% | 92,500 | 523億915万 | -1.85% | 10.46 | 2.67 |
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 | |
| 2013年 2月期 | 203 1,830 2/4 | 96 860 7/26 | 18,677,700 2,075,300 3/27 | 67億2525万 | 31億6050万 | 61億3089万 2/28 |
| 2014年 2月期 | 739 6,650 1/21 | 157 1,409 3/1 | 2,166,300 240,700 10/28 | 294億9208万 | 51億7807万 | 194億5789万 2/28 |
| 2015年 2月期 | 635 1,904 11/19 | 368 1,104 5/21 | 1,054,800 351,600 11/28 | 253億8241万 | 147億1753万 | 224億7684万 2/27 |
| 2016年 2月期 | 863 2,588 2/23 2,588 2/22 | 482 1,445 3/19 | 1,168,800 389,600 8/14 | 384億9934万 | 214億3830万 | 347億6533万 2/29 |
| 2017年 2月期 | 1,365 2/23 | 744 2,233 4/7 | 1,245,300 415,100 3/4 | 621億4490万 | 332億1833万 | 588億4526万 2/28 |
| 2018年 2月期 | 2,407 2/7 | 1,212 4/13 | 2,227,600 1/15 | 1108億9289万 | 551億7920万 | 1049億8044万 2/28 |
| 2019年 2月期 | 2,750 9/28 | 1,140 1/15 | 2,888,200 10/16 | 1276億5802万 | 533億6055万 | 653億5009万 2/28 |
| 2020年 2月期 | 1,860 4/15 | 785 10/7 | 4,966,900 4/15 | 870億6195万 | 376億2983万 | 431億4510万 2/28 |
| 2021年 2月期 | 1,390 1/25 | 517 3/23 | 2,021,400 4/20 | 666億3117万 | 247億8296万 | 545億3915万 2/26 |
| 2022年 2月期 | 1,445 11/9 | 870 5/14 | 4,289,800 7/19 | 692億6766万 | 417億440万 | 527億2748万 2/28 |
| 2023年 2月期 | 1,439 2/21 | 934 6/20 | 1,948,400 10/17 | 689億8004万 | 447億7231万 | 663億1458万 2/28 |
| 2024年 2月期 | 1,572 4/3 | 1,020 12/13 | 1,373,900 4/17 | 753億5554万 | 491億3962万 | 574億2278万 2/29 |
| 2025年 2月期 | 1,405 5/21 | 760 8/5 | 1,888,200 7/16 | 659億1422万 | 356億5466万 | 431億5208万 2/28 |
| 最新 | 1,384 2026/3/6 | 341,600 | 649億2902万 | |||
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。
