時価総額
- 2014年9月30日
- 157億4539万
- 2015年9月30日
- 58億3425万
- 2016年9月30日
- 39億6946万
- 2017年9月29日
- 58億5208万
- 2018年9月28日
- 209億7831万
- 2019年9月30日
- 230億2322万
- 2020年9月30日
- 1047億8639万
- 2021年9月30日
- 828億4217万
- 2022年9月30日
- 279億5629万
- 2023年9月29日
- 221億16万
- 2024年9月30日
- 122億665万
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 745 | 775 | 744 | 764 | +2.41% | 547,300 | 168億1589万 | +22.63% | 33.2 | 1.7 |
| 06/04 | 749 | 758 | 741 | 746 | -0.8% | 171,000 | 164億1970万 | +22.09% | 32.42 | 1.66 |
| 06/03 | 733 | 765 | 725 | 752 | +1.48% | 597,200 | 165億5176万 | +25.54% | 32.68 | 1.67 |
| 06/02 | 741 | 750 | 734 | 741 | -1.2% | 164,300 | 163億965万 | +26.24% | 32.2 | 1.64 |
| 05/30 | 730 | 756 | 725 | 750 | +2.74% | 547,200 | 165億774万 | +30.43% | 32.59 | 1.66 |
| 05/29 | 729 | 737 | 728 | 730 | 0% | 277,700 | 160億6754万 | +29.66% | 31.72 | 1.62 |
| 05/28 | 715 | 735 | 713 | 730 | +1.81% | 540,100 | 160億6754万 | +32.25% | 31.72 | 1.62 |
| 05/27 | 718 | 722 | 716 | 717 | -0.28% | 287,400 | 157億8140万 | +32.78% | 31.16 | 1.59 |
| 05/26 | 705 | 722 | 704 | 719 | +1.84% | 772,700 | 158億2542万 | +35.92% | 31.25 | 1.6 |
| 05/23 | 708 | 713 | 706 | 706 | -0.28% | 293,000 | 155億3929万 | +36.56% | 30.68 | 1.57 |
| 05/22 | 705 | 710 | 704 | 708 | +0.71% | 515,100 | 155億8331万 | +39.92% | 30.77 | 1.57 |
| 05/21 | 711 | 715 | 703 | 703 | -1.68% | 864,000 | 154億7326万 | +42.31% | 30.55 | 1.56 |
| 05/20 | 708 | 726 | 708 | 715 | +2.44% | 2,667,300 | 157億3738万 | +48.03% | 31.07 | 1.59 |
| 05/19 | 697 | 699 | 697 | 698 | +7.72% | 2,836,200 | 153億6321万 | +48.2% | 30.33 | 1.55 |
| 05/16 | 648 | 648 | 648 | 648 | +18.25% | 70,400 | 142億6269万 | +41.48% | 28.16 | 1.44 |
| 05/15 | 548 | 548 | 548 | 548 | +17.09% | 50,300 | 120億6166万 | +22.32% | 23.82 | 1.22 |
| 05/14 | 472 | 477 | 462 | 468 | -2.09% | 74,200 | 103億83万 | +6.36% | 20.34 | 1.04 |
| 05/13 | 472 | 481 | 472 | 478 | +1.49% | 61,000 | 105億2093万 | +9.38% | 20.77 | 1.06 |
| 05/12 | 475 | 478 | 470 | 471 | -0.63% | 62,600 | 103億6686万 | +8.03% | 20.47 | 1.05 |
| 05/09 | 468 | 475 | 465 | 474 | +1.28% | 50,600 | 104億3289万 | +8.97% | 20.6 | 1.05 |
| 05/08 | 465 | 472 | 457 | 468 | +0.65% | 123,800 | 103億83万 | +7.83% | 20.34 | 1.04 |
| 05/07 | 459 | 469 | 459 | 465 | -0.21% | 56,400 | 102億3480万 | +7.39% | 20.21 | 1.03 |
| 05/02 | 460 | 466 | 455 | 466 | +1.53% | 65,300 | 102億5681万 | +7.62% | 20.25 | 1.03 |
| 05/01 | 456 | 462 | 449 | 459 | -0.22% | 108,700 | 101億274万 | +5.76% | 19.95 | 1.02 |
| 04/30 | 452 | 460 | 448 | 460 | +2% | 67,900 | 101億2475万 | +5.99% | 19.99 | 1.02 |
| 04/28 | 453 | 457 | 451 | 451 | -0.66% | 46,300 | 99億2665万 | +3.68% | 19.6 | 1 |
| 04/25 | 449 | 454 | 447 | 454 | +1.11% | 36,200 | 99億9268万 | +4.13% | 19.73 | 1.01 |
| 04/24 | 445 | 449 | 443 | 449 | +0.22% | 29,500 | 98億8263万 | +2.98% | 19.51 | 1 |
| 04/23 | 450 | 459 | 447 | 448 | +0.22% | 79,600 | 98億6062万 | +2.28% | 19.47 | 0.99 |
| 04/22 | 445 | 447 | 436 | 447 | +0.22% | 86,600 | 98億3861万 | +1.82% | 19.43 | 0.99 |
| 04/21 | 442 | 449 | 440 | 446 | +0.9% | 55,100 | 98億1660万 | +1.36% | 19.38 | 0.99 |
| 04/18 | 434 | 442 | 431 | 442 | +2.55% | 42,800 | 97億2856万 | +0.23% | 19.21 | 0.98 |
| 04/17 | 421 | 432 | 416 | 431 | +2.38% | 71,700 | 94億8645万 | -2.71% | 18.73 | 0.96 |
| 04/16 | 419 | 424 | 418 | 421 | 0% | 55,900 | 92億6634万 | -5.39% | 18.3 | 0.93 |
| 04/15 | 430 | 430 | 417 | 421 | -1.41% | 56,900 | 92億6634万 | -5.61% | 18.3 | 0.93 |
| 04/14 | 429 | 434 | 424 | 427 | -0.23% | 100,100 | 93億9841万 | -4.9% | 18.56 | 0.95 |
| 04/11 | 395 | 428 | 389 | 428 | +5.16% | 161,200 | 94億2042万 | -5.1% | 18.6 | 0.95 |
| 04/10 | 416 | 416 | 401 | 407 | +7.67% | 117,600 | 89億5820万 | -10.15% | 17.69 | 0.9 |
| 04/09 | 382 | 386 | 368 | 378 | -3.08% | 118,900 | 83億1990万 | -17.11% | 16.43 | 0.84 |
| 04/08 | 376 | 398 | 376 | 390 | +10.8% | 139,300 | 85億8402万 | -15.4% | 16.95 | 0.87 |
| 04/07 | 339 | 367 | 337 | 352 | -12.66% | 263,100 | 77億4763万 | -24.3% | 15.3 | 0.78 |
| 04/04 | 425 | 425 | 399 | 403 | -6.93% | 282,800 | 88億7016万 | -14.44% | 17.51 | 0.89 |
| 04/03 | 435 | 436 | 425 | 433 | -3.35% | 118,700 | 95億3047万 | -8.84% | 18.82 | 0.96 |
| 04/02 | 453 | 454 | 448 | 448 | -0.67% | 63,700 | 98億6062万 | -6.28% | 19.47 | 0.99 |
| 04/01 | 455 | 459 | 451 | 451 | +0.22% | 47,200 | 99億2665万 | -6.04% | 19.6 | 1 |
| 03/31 | 462 | 462 | 448 | 450 | -3.85% | 119,000 | 99億464万 | -6.83% | 19.56 | 1 |
| 03/28 | 474 | 475 | 467 | 468 | -1.47% | 44,100 | 103億83万 | -3.9% | 20.34 | 1.04 |
| 03/27 | 478 | 480 | 472 | 475 | -0.63% | 63,000 | 104億5490万 | -3.06% | 20.64 | 1.06 |
| 03/26 | 474 | 482 | 472 | 478 | +1.06% | 83,600 | 105億2093万 | -2.85% | 20.77 | 1.06 |
| 03/25 | 470 | 478 | 468 | 473 | +0.42% | 60,500 | 104億1088万 | -4.25% | 20.56 | 1.05 |
| 03/24 | 474 | 477 | 468 | 471 | +0.21% | 60,000 | 103億6686万 | -5.04% | 20.47 | 1.05 |
| 03/21 | 478 | 478 | 470 | 470 | -2.69% | 83,900 | 103億4485万 | -5.43% | 20.43 | 1.04 |
| 03/19 | 480 | 488 | 480 | 483 | +0.63% | 54,800 | 106億3098万 | -2.82% | 20.99 | 1.07 |
| 03/18 | 484 | 486 | 477 | 480 | 0% | 73,300 | 105億6495万 | -3.42% | 20.86 | 1.07 |
| 03/17 | 476 | 482 | 476 | 480 | +1.27% | 42,000 | 105億6495万 | -3.42% | 20.86 | 1.07 |
| 03/14 | 469 | 474 | 466 | 474 | -0.21% | 80,900 | 104億3289万 | -4.44% | 20.6 | 1.05 |
| 03/13 | 478 | 481 | 472 | 475 | -0.84% | 39,700 | 104億5490万 | -4.23% | 20.64 | 1.06 |
| 03/12 | 467 | 482 | 465 | 479 | +3.01% | 74,800 | 105億4294万 | -3.23% | 20.82 | 1.06 |
| 03/11 | 477 | 478 | 460 | 465 | -3.33% | 79,400 | 102億3480万 | -5.87% | 20.21 | 1.03 |
| 03/10 | 481 | 487 | 478 | 481 | -0.41% | 64,300 | 105億8696万 | -2.63% | 20.9 | 1.07 |
| 03/07 | 479 | 491 | 478 | 483 | -0.82% | 64,900 | 106億3098万 | -2.03% | 20.99 | 1.07 |
| 03/06 | 482 | 490 | 482 | 487 | +1.04% | 54,200 | 107億1903万 | -1.22% | 21.16 | 1.08 |
| 03/05 | 485 | 490 | 481 | 482 | -1.23% | 84,600 | 106億897万 | -2.03% | 20.95 | 1.07 |
| 03/04 | 491 | 494 | 483 | 488 | -1.41% | 66,800 | 107億4104万 | -0.81% | 21.21 | 1.08 |
| 03/03 | 497 | 502 | 492 | 495 | +0.81% | 75,600 | 108億9511万 | +1.02% | 21.51 | 1.1 |
| 02/28 | 499 | 500 | 489 | 491 | -2.96% | 157,700 | 108億707万 | +0.61% | 21.34 | 1.09 |
| 02/27 | 511 | 513 | 502 | 506 | -1.36% | 85,800 | 111億3722万 | +3.9% | 21.99 | 1.12 |
| 02/26 | 511 | 517 | 507 | 513 | +0.59% | 68,200 | 112億9129万 | +5.99% | 22.29 | 1.14 |
| 02/25 | 509 | 516 | 505 | 510 | -0.2% | 123,400 | 112億2526万 | +6.03% | 22.16 | 1.13 |
| 02/21 | 536 | 536 | 511 | 511 | -6.41% | 198,100 | 112億4727万 | +6.9% | 22.21 | 1.14 |
| 02/20 | 549 | 555 | 536 | 546 | -0.55% | 195,700 | 120億1764万 | +14.95% | 23.73 | 1.21 |
| 02/19 | 530 | 553 | 525 | 549 | +3.58% | 162,200 | 120億8367万 | +16.56% | 23.86 | 1.22 |
| 02/18 | 520 | 532 | 517 | 530 | +2.71% | 130,000 | 116億6547万 | +13.49% | 23.03 | 1.18 |
| 02/17 | 523 | 530 | 513 | 516 | -2.64% | 173,100 | 113億5733万 | +11.21% | 22.42 | 1.15 |
| 02/14 | 530 | 558 | 513 | 530 | +7.51% | 749,400 | 116億6547万 | +14.97% | 23.03 | 1.18 |
| 02/13 | 489 | 496 | 482 | 493 | +1.65% | 234,700 | 108億5109万 | +7.41% | 21.43 | 1.1 |
| 02/12 | 478 | 485 | 475 | 485 | +1.89% | 103,700 | 106億7501万 | +6.13% | 21.08 | 1.08 |
| 02/10 | 468 | 477 | 468 | 476 | +0.63% | 46,200 | 104億7691万 | +4.39% | 20.69 | 1.06 |
| 02/07 | 467 | 474 | 467 | 473 | +0.42% | 64,100 | 104億1088万 | +3.73% | 20.56 | 1.05 |
| 02/06 | 462 | 471 | 457 | 471 | +3.29% | 98,600 | 103億6686万 | +3.29% | 20.47 | 1.05 |
| 02/05 | 464 | 464 | 455 | 456 | -0.87% | 65,300 | 100億3671万 | +0.22% | 19.82 | 1.01 |
| 02/04 | 460 | 465 | 458 | 460 | +1.55% | 61,600 | 101億1374万 | +1.1% | 19.99 | 1.02 |
| 02/03 | 461 | 461 | 451 | 453 | -2.58% | 69,600 | 99億5984万 | -0.44% | 19.69 | 1.01 |
| 01/31 | 474 | 474 | 462 | 465 | -0.21% | 47,000 | 102億2368万 | +2.2% | 20.21 | 1.03 |
| 01/30 | 474 | 474 | 465 | 466 | -1.69% | 57,600 | 102億4566万 | +2.42% | 20.25 | 1.03 |
| 01/29 | 477 | 479 | 471 | 474 | +0.21% | 69,800 | 104億2155万 | +4.41% | 20.6 | 1.05 |
| 01/28 | 461 | 478 | 461 | 473 | +2.38% | 114,200 | 103億9957万 | +4.19% | 20.56 | 1.05 |
| 01/27 | 461 | 469 | 459 | 462 | +1.76% | 97,900 | 101億5772万 | +1.99% | 20.08 | 1.03 |
| 01/24 | 443 | 457 | 443 | 454 | +2.02% | 96,400 | 99億8183万 | 0% | 19.73 | 1.01 |
| 01/23 | 451 | 451 | 443 | 445 | -1.33% | 57,400 | 97億8395万 | -2.2% | 19.34 | 0.99 |
| 01/22 | 442 | 451 | 441 | 451 | +2.27% | 96,300 | 99億1587万 | -1.1% | 19.6 | 1 |
| 01/21 | 446 | 446 | 438 | 441 | -0.68% | 75,800 | 96億9600万 | -3.71% | 19.17 | 0.98 |
| 01/20 | 435 | 445 | 434 | 444 | +1.83% | 104,500 | 97億6196万 | -3.48% | 19.3 | 0.99 |
| 01/17 | 438 | 438 | 433 | 436 | -0.46% | 114,300 | 95億8607万 | -5.63% | 18.95 | 0.97 |
| 01/16 | 443 | 447 | 435 | 438 | -0.68% | 144,200 | 96億3004万 | -5.6% | 19.03 | 0.97 |
| 01/15 | 442 | 444 | 435 | 441 | -0.23% | 111,800 | 96億9600万 | -5.36% | 19.17 | 0.98 |
| 01/14 | 450 | 451 | 441 | 442 | -2.21% | 154,000 | 97億1799万 | -5.35% | 19.21 | 0.98 |
| 01/10 | 450 | 457 | 450 | 452 | 0% | 64,700 | 99億3785万 | -3.42% | 19.64 | 1 |
| 01/09 | 459 | 459 | 450 | 452 | -2.38% | 104,500 | 99億3785万 | -3.83% | 19.64 | 1 |
| 01/08 | 461 | 464 | 457 | 463 | -0.22% | 101,300 | 101億7970万 | -1.7% | 20.12 | 1.03 |
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 | |
| 2014年 9月期 | 1,410 14,100 9/16 | 660 6,600 8/21 | 10,123,000 1,012,300 7/3 | 235億7802万 | 109億7052万 | 157億4539万 9/30 |
| 2015年 9月期 | 1,189 2,378 4/14 | 342 684 9/30 | 1,385,600 692,800 8/13 | 200億135万 | 57億6680万 | 58億3425万 9/30 |
| 2016年 9月期 | 430 860 4/13 | 176 351 2/15 | 3,441,600 1,720,800 4/13 | 73億9256万 | 30億1631万 | 39億6946万 9/30 |
| 2017年 9月期 | 450 900 5/24 | 210 420 11/9 | 5,595,000 2,797,500 2/8 | 78億250万 | 36億4011万 | 58億5208万 9/29 |
| 2018年 9月期 | 1,194 2,388 9/27 | 296 591 10/20 | 25,747,400 12,873,700 3/7 | 219億3389万 | 51億6205万 | 209億7831万 9/28 |
| 2019年 9月期 | 1,718 7/4 | 713 1,425 1/4 | 5,071,600 2,535,800 6/18 | 325億1503万 | 131億9万 | 230億2322万 9/30 |
| 2020年 9月期 | 5,160 9/30 | 969 3/13 | 5,794,800 5/15 | 1108億119万 | 201億4541万 | 1047億8639万 9/30 |
| 2021年 9月期 | 8,850 1/4 | 3,405 8/18 8/17 | 1,871,800 11/30 | 1900億9003万 | 733億8316万 | 828億4217万 9/30 |
| 2022年 9月期 | 4,390 4/5 | 1,281 9/27 | 4,132,800 8/12 | 947億7145万 | 276億9596万 | 279億5629万 9/30 |
| 2023年 9月期 | 1,954 11/17 | 924 8/18 | 2,523,200 11/15 | 425億4362万 | 202億8511万 | 221億16万 9/29 |
| 2024年 9月期 | 1,079 11/13 | 456 8/5 | 2,045,300 11/14 | 236億8792万 | 100億2580万 | 122億665万 9/30 |
| 最新 | 764 2025/6/5 | 547,300 | 168億1589万 | |||