時価総額
- 2013年3月29日
- 52億6150万
- 2014年3月31日
- 41億7352万
- 2015年3月31日
- 34億4714万
- 2016年3月31日
- 31億5892万
- 2017年3月31日
- 69億582万
- 2018年3月30日
- 41億8884万
- 2019年3月29日
- 37億8917万
- 2020年3月31日
- 35億7396万
- 2021年3月31日
- 33億7797万
- 2022年3月31日
- 34億1731万
- 2023年3月31日
- 37億1958万
- 2024年3月29日
- 40億916万
- 2025年3月31日
- 34億3636万
2025/08/26～2026/01/28
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 | ||||||||||
| 01/28 | 1,312 | 1,328 | 1,308 | 1,328 | +0.91% | 4,700 | 51億363万 | +0.53% | 7.01 | 0.52 |
| 01/27 | 1,313 | 1,327 | 1,313 | 1,316 | -0.98% | 2,200 | 50億5751万 | -0.08% | 6.95 | 0.52 |
| 01/26 | 1,340 | 1,340 | 1,327 | 1,329 | -0.67% | 3,000 | 51億747万 | +1.14% | 7.02 | 0.52 |
| 01/23 | 1,348 | 1,348 | 1,334 | 1,338 | +1.29% | 2,800 | 51億4206万 | +2.29% | 7.07 | 0.52 |
| 01/22 | 1,319 | 1,321 | 1,313 | 1,321 | +0.23% | 1,000 | 50億7673万 | +1.38% | 6.98 | 0.52 |
| 01/21 | 1,333 | 1,333 | 1,318 | 1,318 | -1.35% | 2,000 | 50億6520万 | +1.62% | 6.96 | 0.52 |
| 01/20 | 1,349 | 1,349 | 1,332 | 1,336 | -0.82% | 3,500 | 51億3438万 | +3.49% | 7.06 | 0.52 |
| 01/19 | 1,351 | 1,361 | 1,343 | 1,347 | -1.82% | 10,500 | 51億7665万 | +4.82% | 7.12 | 0.53 |
| 01/16 | 1,367 | 1,374 | 1,342 | 1,372 | +0.88% | 9,500 | 52億7273万 | +7.27% | 7.25 | 0.54 |
| 01/15 | 1,350 | 1,360 | 1,347 | 1,360 | -0.07% | 4,000 | 52億2661万 | +7% | 7.18 | 0.53 |
| 01/14 | 1,365 | 1,365 | 1,348 | 1,361 | -0.51% | 2,700 | 52億3045万 | +7.59% | 7.19 | 0.53 |
| 01/13 | 1,367 | 1,378 | 1,359 | 1,368 | +0.37% | 3,000 | 52億5736万 | +8.66% | 7.23 | 0.54 |
| 01/09 | 1,339 | 1,363 | 1,339 | 1,363 | +2.17% | 5,000 | 52億3814万 | +8.87% | 7.2 | 0.53 |
| 01/08 | 1,359 | 1,359 | 1,334 | 1,334 | -1.84% | 3,200 | 51億2669万 | +7.15% | 7.05 | 0.52 |
| 01/07 | 1,350 | 1,370 | 1,350 | 1,359 | +0.67% | 8,400 | 52億2277万 | +9.6% | 7.18 | 0.53 |
| 01/06 | 1,331 | 1,354 | 1,327 | 1,350 | +1.89% | 12,000 | 51億8818万 | +9.4% | 7.13 | 0.53 |
| 01/05 | 1,345 | 1,345 | 1,324 | 1,325 | -1.49% | 3,400 | 50億9210万 | +7.9% | 7 | 0.52 |
| 2025 | ||||||||||
| 12/30 | 1,312 | 1,349 | 1,300 | 1,345 | +3.62% | 8,400 | 51億6896万 | +10.07% | 7.1 | 0.53 |
| 12/29 | 1,289 | 1,306 | 1,289 | 1,298 | +0.93% | 14,400 | 49億8834万 | +6.83% | 6.86 | 0.51 |
| 12/26 | 1,278 | 1,288 | 1,278 | 1,286 | +0.63% | 22,800 | 49億4222万 | +6.28% | 6.79 | 0.5 |
| 12/25 | 1,262 | 1,278 | 1,258 | 1,278 | +1.91% | 3,100 | 49億1148万 | +5.97% | 6.75 | 0.5 |
| 12/24 | 1,248 | 1,265 | 1,248 | 1,254 | -0.08% | 1,000 | 48億1924万 | +4.41% | 6.62 | 0.49 |
| 12/23 | 1,251 | 1,255 | 1,242 | 1,255 | +0.4% | 14,300 | 48億2309万 | +4.67% | 6.63 | 0.49 |
| 12/22 | 1,242 | 1,255 | 1,241 | 1,250 | +0.64% | 16,400 | 48億387万 | +4.43% | 6.6 | 0.49 |
| 12/19 | 1,234 | 1,247 | 1,226 | 1,242 | +1.72% | 2,100 | 47億7313万 | +3.67% | 6.56 | 0.49 |
| 12/18 | 1,230 | 1,233 | 1,221 | 1,221 | -0.73% | 1,300 | 46億9242万 | +1.83% | 6.45 | 0.48 |
| 12/17 | 1,210 | 1,240 | 1,203 | 1,230 | +2.41% | 3,600 | 47億2701万 | +2.5% | 6.5 | 0.48 |
| 12/16 | 1,199 | 1,210 | 1,199 | 1,201 | +0.25% | 4,700 | 46億1556万 | -0.08% | 6.34 | 0.47 |
| 12/15 | 1,182 | 1,198 | 1,172 | 1,198 | +2.39% | 7,100 | 46億403万 | -0.66% | 6.33 | 0.47 |
| 12/12 | 1,161 | 1,170 | 1,161 | 1,170 | +0.86% | 3,700 | 44億9642万 | -3.23% | 6.18 | 0.46 |
| 12/11 | 1,181 | 1,181 | 1,155 | 1,160 | -2.93% | 3,300 | 44億5799万 | -4.61% | 6.13 | 0.45 |
| 12/10 | 1,181 | 1,197 | 1,176 | 1,195 | +0.42% | 3,900 | 45億9250万 | -1.97% | 6.31 | 0.47 |
| 12/09 | 1,178 | 1,190 | 1,173 | 1,190 | -0.25% | 3,100 | 45億7328万 | -2.86% | 6.29 | 0.47 |
| 12/08 | 1,193 | 1,193 | 1,189 | 1,193 | -0.17% | 600 | 45億8481万 | -3.01% | 6.3 | 0.47 |
| 12/05 | 1,195 | 1,203 | 1,195 | 1,195 | -1.57% | 700 | 45億9250万 | -3.32% | 6.31 | 0.47 |
| 12/04 | 1,200 | 1,216 | 1,200 | 1,214 | +2.71% | 2,600 | 46億6552万 | -2.33% | 6.41 | 0.48 |
| 12/03 | 1,202 | 1,208 | 1,181 | 1,182 | -1.91% | 5,900 | 45億4254万 | -5.29% | 6.24 | 0.46 |
| 12/02 | 1,190 | 1,218 | 1,190 | 1,205 | +0.25% | 1,400 | 46億3093万 | -4.21% | 6.37 | 0.47 |
| 12/01 | 1,218 | 1,218 | 1,202 | 1,202 | -0.5% | 1,100 | 46億1940万 | -4.83% | 6.35 | 0.47 |
| 11/28 | 1,207 | 1,217 | 1,202 | 1,208 | +0.25% | 2,000 | 46億4246万 | -3.9% | 6.38 | 0.47 |
| 11/27 | 1,185 | 1,205 | 1,185 | 1,205 | +1.69% | 3,500 | 46億3093万 | -3.6% | 6.37 | 0.47 |
| 11/26 | 1,164 | 1,185 | 1,164 | 1,185 | +1.98% | 2,100 | 45億5407万 | -4.74% | 6.26 | 0.46 |
| 11/25 | 1,179 | 1,179 | 1,162 | 1,162 | -1.53% | 3,300 | 44億6568万 | -6.06% | 6.14 | 0.46 |
| 11/21 | 1,143 | 1,181 | 1,143 | 1,180 | +0.6% | 18,600 | 45億3485万 | -4.3% | 6.23 | 0.46 |
| 11/20 | 1,158 | 1,179 | 1,156 | 1,173 | +1.3% | 17,900 | 45億795万 | -4.4% | 6.2 | 0.46 |
| 11/19 | 1,186 | 1,186 | 1,147 | 1,158 | -3.42% | 3,000 | 44億5030万 | -5.16% | 6.12 | 0.45 |
| 11/18 | 1,193 | 1,200 | 1,142 | 1,199 | +0.25% | 14,700 | 46億787万 | -1.4% | 6.33 | 0.47 |
| 11/17 | 1,270 | 1,270 | 1,181 | 1,196 | -7.57% | 14,500 | 45億9634万 | -1.16% | 6.32 | 0.47 |
| 11/14 | 1,252 | 1,294 | 1,234 | 1,294 | +3.44% | 9,400 | 49億7297万 | +7.56% | 6.84 | 0.51 |
| 11/13 | 1,252 | 1,257 | 1,248 | 1,251 | -0.79% | 13,600 | 48億771万 | +4.86% | 6.61 | 0.49 |
| 11/12 | 1,256 | 1,266 | 1,247 | 1,261 | -0.16% | 11,300 | 48億4614万 | +6.41% | 6.66 | 0.49 |
| 11/11 | 1,302 | 1,303 | 1,255 | 1,263 | -3.07% | 13,300 | 48億5383万 | +7.4% | 6.67 | 0.49 |
| 11/10 | 1,275 | 1,303 | 1,275 | 1,303 | +2.28% | 5,300 | 50億755万 | +11.46% | 6.88 | 0.51 |
| 11/07 | 1,299 | 1,300 | 1,272 | 1,274 | -6.25% | 7,300 | 48億9610万 | +9.92% | 6.73 | 0.5 |
| 11/06 | 1,241 | 1,359 | 1,241 | 1,359 | +9.69% | 15,200 | 52億2277万 | +18.17% | 7.18 | 0.53 |
| 11/05 | 1,328 | 1,328 | 1,239 | 1,239 | -7.19% | 25,400 | 47億6160万 | +8.78% | 6.54 | 0.49 |
| 11/04 | 1,311 | 1,335 | 1,271 | 1,335 | +0.83% | 10,000 | 51億3053万 | +17.93% | 7.05 | 0.52 |
| 10/31 | 1,342 | 1,342 | 1,321 | 1,324 | -0.82% | 2,200 | 50億8826万 | +18.11% | 6.99 | 0.52 |
| 10/30 | 1,337 | 1,350 | 1,301 | 1,335 | -1.55% | 15,300 | 51億3053万 | +20.16% | 7.05 | 0.52 |
| 10/29 | 1,370 | 1,370 | 1,331 | 1,356 | -0.37% | 7,200 | 52億1124万 | +23.38% | 7.16 | 0.53 |
| 10/28 | 1,385 | 1,400 | 1,360 | 1,361 | -3.82% | 29,400 | 52億3045万 | +25.21% | 7.19 | 0.53 |
| 10/27 | 1,361 | 1,430 | 1,359 | 1,415 | +5.28% | 113,700 | 54億3798万 | +31.75% | 7.47 | 0.55 |
| 10/24 | 1,344 | 1,344 | 1,344 | 1,344 | +28.74% | 8,700 | 51億6512万 | +26.67% | 7.1 | 0.53 |
| 10/22 | 1,041 | 1,044 | 1,041 | 1,044 | +0.29% | 300 | 40億1219万 | -0.38% | 5.51 | 0.41 |
| 10/21 | 1,043 | 1,050 | 1,040 | 1,041 | +0.1% | 1,100 | 40億66万 | -0.67% | 5.5 | 0.41 |
| 10/20 | 1,041 | 1,060 | 1,040 | 1,040 | +1.17% | 2,100 | 39億9682万 | -0.67% | 5.49 | 0.41 |
| 10/17 | 1,027 | 1,029 | 1,027 | 1,028 | -1.44% | 300 | 39億5070万 | -1.81% | 5.43 | 0.4 |
| 10/16 | 1,036 | 1,044 | 1,023 | 1,043 | -0.1% | 400 | 40億835万 | -0.48% | 5.51 | 0.41 |
| 10/15 | 1,024 | 1,044 | 1,024 | 1,044 | +1.36% | 1,300 | 40億1219万 | -0.48% | 5.51 | 0.41 |
| 10/14 | 1,030 | 1,030 | 1,030 | 1,030 | +0.59% | 600 | 39億5839万 | -1.81% | 5.44 | 0.4 |
| 10/10 | 1,024 | 1,024 | 1,024 | 1,024 | -0.97% | 100 | 39億3533万 | -2.57% | 5.41 | 0.4 |
| 10/09 | 1,028 | 1,034 | 1,028 | 1,034 | +0.58% | 500 | 39億7376万 | -1.71% | 5.46 | 0.4 |
| 10/08 | 1,028 | 1,028 | 1,028 | 1,028 | -1.44% | 400 | 39億5070万 | -2.37% | 5.43 | 0.4 |
| 10/07 | 1,046 | 1,046 | 1,043 | 1,043 | -0.67% | 300 | 40億835万 | -1.04% | 5.51 | 0.41 |
| 10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | 40億3525万 | -0.47% | 5.55 | 0.41 |
| 10/03 | 1,079 | 1,079 | 1,041 | 1,050 | -3.05% | 900 | 40億3525万 | -0.38% | 5.55 | 0.41 |
| 10/02 | 1,022 | 1,083 | 1,022 | 1,083 | +3.74% | 1,400 | 41億6207万 | +2.75% | 5.72 | 0.42 |
| 10/01 | 1,067 | 1,067 | 1,016 | 1,044 | -2.16% | 117,300 | 40億1219万 | -0.85% | 5.51 | 0.41 |
| 09/30 | 1,096 | 1,096 | 1,067 | 1,067 | 0% | 800 | 41億58万 | +1.33% | 5.64 | 0.42 |
| 09/29 | 1,071 | 1,080 | 1,067 | 1,067 | +0.09% | 1,300 | 41億58万 | +1.52% | 5.64 | 0.42 |
| 09/26 | 1,075 | 1,075 | 1,066 | 1,066 | -0.84% | 900 | 40億9674万 | +1.72% | 5.63 | 0.42 |
| 09/25 | 1,064 | 1,075 | 1,062 | 1,075 | +1.32% | 700 | 41億3133万 | +2.77% | 5.68 | 0.42 |
| 09/24 | 1,050 | 1,091 | 1,050 | 1,061 | +1.53% | 2,300 | 40億7752万 | +1.73% | 5.6 | 0.42 |
| 09/22 | 1,048 | 1,064 | 1,011 | 1,045 | +0.87% | 3,000 | 40億1603万 | +0.29% | 5.52 | 0.41 |
| 09/19 | 1,060 | 1,060 | 1,036 | 1,036 | -2.26% | 1,200 | 39億8145万 | -0.48% | 5.47 | 0.41 |
| 09/18 | 1,069 | 1,069 | 1,059 | 1,060 | -0.84% | 1,000 | 40億7368万 | +1.92% | 5.6 | 0.42 |
| 09/17 | 1,045 | 1,069 | 1,045 | 1,069 | +3.59% | 800 | 41億827万 | +2.89% | 5.65 | 0.42 |
| 09/16 | 1,036 | 1,036 | 1,032 | 1,032 | +0.19% | 300 | 39億6607万 | -0.39% | 5.45 | 0.41 |
| 09/12 | 1,036 | 1,036 | 1,030 | 1,030 | -0.58% | 300 | 39億5839万 | -0.58% | 5.44 | 0.41 |
| 09/11 | 1,030 | 1,036 | 1,030 | 1,036 | -0.29% | 500 | 39億8145万 | +0.1% | 5.47 | 0.41 |
| 09/09 | 1,039 | 1,039 | 1,039 | 1,039 | -1.24% | 100 | 39億9298万 | +0.39% | 5.49 | 0.41 |
| 09/08 | 1,052 | 1,052 | 1,047 | 1,052 | 0% | 1,100 | 40億4294万 | +1.45% | 5.56 | 0.41 |
| 09/05 | 1,066 | 1,066 | 1,036 | 1,052 | -0.75% | 1,000 | 40億4294万 | +1.35% | 5.56 | 0.41 |
| 09/04 | 1,067 | 1,067 | 1,060 | 1,060 | -0.93% | 500 | 40億7368万 | +1.92% | 5.6 | 0.42 |
| 09/03 | 1,070 | 1,070 | 1,070 | 1,070 | +1.42% | 500 | 41億1211万 | +2.79% | 5.65 | 0.42 |
| 09/01 | 1,062 | 1,063 | 1,033 | 1,055 | -0.47% | 500 | 40億5447万 | +1.34% | 5.57 | 0.42 |
| 08/29 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 800 | 40億7368万 | +1.73% | 5.6 | 0.42 |
| 08/28 | 1,065 | 1,065 | 1,047 | 1,050 | -1.5% | 1,000 | 40億3525万 | +0.86% | 5.55 | 0.41 |
| 08/27 | 1,052 | 1,066 | 1,052 | 1,066 | +3.29% | 900 | 40億9674万 | +2.4% | 5.63 | 0.42 |
| 08/26 | 1,049 | 1,049 | 1,032 | 1,032 | -1.62% | 900 | 39億6607万 | -0.67% | 5.45 | 0.41 |
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 3月期 | 1,590 3/29 3/28 | 755 8/7 | 729,300 4/25 | 41億315万 | 19億4835万 | 52億6150万 3/29 |
| 2014年 3月期 | 1,630 5/9 | 1,001 2/4 | 253,200 5/16 | 42億637万 | 38億4694万 | 41億7352万 3/31 |
| 2015年 3月期 | 1,100 4/3 | 888 3/3 | 121,200 2/5 | 42億2741万 | 34億1267万 | 34億4714万 3/31 |
| 2016年 3月期 | 1,058 7/30 | 701 2/12 | 136,800 7/30 | 40億6599万 | 26億9401万 | 31億5892万 3/31 |
| 2017年 3月期 | 1,898 3/27 | 751 7/6 | 200,000 10/19 | 72億9420万 | 28億8616万 | 69億582万 3/31 |
| 2018年 3月期 | 1,865 4/24 | 1,081 3/28 2/6 | 187,500 3/28 | 71億6738万 | 41億5439万 | 41億8884万 3/30 |
| 2019年 3月期 | 1,159 7/2 | 864 12/25 | 189,300 8/17 | 44億5415万 | 33億2043万 | 37億8917万 3/29 |
| 2020年 3月期 | 1,244 2/6 | 704 3/23 | 189,000 4/22 | 47億8081万 | 27億554万 | 35億7396万 3/31 |
| 2021年 3月期 | 1,010 4/30 | 795 11/16 11/9 | 185,200 3/30 | 38億8153万 | 30億5526万 | 33億7797万 3/31 |
| 2022年 3月期 | 1,021 7/16 | 825 1/27 | 116,200 10/29 | 39億2380万 | 31億7055万 | 34億1731万 3/31 |
| 2023年 3月期 | 1,043 3/20 | 850 8/4 5/30 他2件 | 116,300 9/30 | 40億835万 | 32億6663万 | 37億1958万 3/31 |
| 2024年 3月期 | 1,150 5/8 | 930 5/17 | 119,600 3/28 | 44億1956万 | 35億7408万 | 40億916万 3/29 |
| 2025年 3月期 | 1,188 5/13 | 852 8/6 | 119,200 10/3 | 45億6560万 | 32億7432万 | 34億3636万 3/31 |
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。
