時価総額
- 2023年7月31日
- 22億8125万
- 2024年7月31日
- 18億9252万
- 2025年7月31日
- 25億2762万
2025/09/30～2026/03/06
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 | 2,039 | 2,055 | 2,039 | 2,055 | +3.27% | 300 | 39億4560万 | +5.66% | 13.02 | 1.15 |
| 03/05 | 1,982 | 1,990 | 1,982 | 1,990 | 0% | 400 | 38億2080万 | +2.47% | 12.61 | 1.12 |
| 03/04 | 2,053 | 2,053 | 1,990 | 1,990 | -3.07% | 1,500 | 38億2080万 | +2.42% | 12.61 | 1.12 |
| 03/03 | 2,053 | 2,053 | 2,053 | 2,053 | +1.63% | 100 | 39億4176万 | +5.39% | 13.01 | 1.15 |
| 03/02 | 1,995 | 2,025 | 1,995 | 2,020 | 0% | 400 | 38億7840万 | +3.43% | 12.8 | 1.13 |
| 02/27 | 2,098 | 2,098 | 2,020 | 2,020 | -3.21% | 700 | 38億7840万 | +3.06% | 12.8 | 1.13 |
| 02/26 | 2,050 | 2,088 | 2,050 | 2,087 | +1.56% | 300 | 40億704万 | +6.15% | 13.22 | 1.17 |
| 02/25 | 2,050 | 2,055 | 2,050 | 2,055 | +4% | 400 | 39億4560万 | +4.31% | 13.02 | 1.15 |
| 02/24 | 1,976 | 1,976 | 1,976 | 1,976 | +0.41% | 200 | 37億9392万 | +0.2% | 12.52 | 1.11 |
| 02/20 | 1,968 | 1,968 | 1,968 | 1,968 | 0% | 500 | 37億7856万 | -0.3% | 12.47 | 1.1 |
| 02/19 | 1,968 | 1,968 | 1,968 | 1,968 | +3.58% | 1,100 | 37億7856万 | -0.46% | 12.47 | 1.1 |
| 02/16 | 1,949 | 1,949 | 1,900 | 1,900 | -2.51% | 900 | 36億4800万 | -3.94% | 12.04 | 1.07 |
| 02/13 | 1,900 | 1,949 | 1,900 | 1,949 | +3.23% | 1,300 | 37億4208万 | -1.52% | 12.35 | 1.09 |
| 02/12 | 1,873 | 1,888 | 1,851 | 1,888 | +0.85% | 800 | 36億2496万 | -4.74% | 11.96 | 1.06 |
| 02/10 | 1,872 | 1,872 | 1,872 | 1,872 | +0.05% | 100 | 35億9424万 | -5.6% | 11.86 | 1.05 |
| 02/09 | 1,871 | 1,871 | 1,870 | 1,871 | +0.05% | 900 | 35億9232万 | -5.65% | 11.86 | 1.05 |
| 02/06 | 1,880 | 1,880 | 1,870 | 1,870 | -1.58% | 200 | 35億9040万 | -5.65% | 11.85 | 1.05 |
| 02/05 | 1,862 | 1,900 | 1,862 | 1,900 | +1.17% | 200 | 36億4800万 | -3.99% | 12.04 | 1.07 |
| 02/04 | 1,852 | 1,878 | 1,852 | 1,878 | +0.27% | 500 | 36億576万 | -4.96% | 11.9 | 1.05 |
| 02/03 | 1,878 | 1,878 | 1,873 | 1,873 | +1.24% | 400 | 35億9616万 | -5.07% | 11.87 | 1.05 |
| 02/02 | 1,866 | 1,866 | 1,850 | 1,850 | -0.8% | 600 | 35億5200万 | -6.04% | 11.72 | 1.04 |
| 01/30 | 1,890 | 1,890 | 1,865 | 1,865 | -1.32% | 600 | 35億8080万 | -5.19% | 11.82 | 1.05 |
| 01/29 | 1,838 | 1,890 | 1,838 | 1,890 | +0.21% | 1,700 | 36億2880万 | -3.77% | 11.98 | 1.06 |
| 01/28 | 1,910 | 1,910 | 1,886 | 1,886 | -3.28% | 2,200 | 36億2112万 | -3.78% | 11.95 | 1.06 |
| 01/27 | 1,980 | 1,980 | 1,932 | 1,950 | -1.91% | 1,300 | 37億4400万 | -0.41% | 12.36 | 1.09 |
| 01/26 | 2,039 | 2,039 | 1,950 | 1,988 | -1.19% | 1,000 | 38億1696万 | +1.74% | 12.6 | 1.12 |
| 01/23 | 2,119 | 2,119 | 2,011 | 2,012 | -5.05% | 2,200 | 38億6304万 | +3.34% | 12.75 | 1.13 |
| 01/22 | 2,077 | 2,119 | 2,073 | 2,119 | -2.66% | 600 | 40億6848万 | +9.06% | 13.43 | 1.19 |
| 01/21 | 2,177 | 2,177 | 2,177 | 2,177 | 0% | 300 | 41億7984万 | +12.74% | 13.8 | 1.22 |
| 01/20 | 2,177 | 2,177 | 2,177 | 2,177 | 0% | 100 | 41億7984万 | +13.56% | 13.8 | 1.22 |
| 01/19 | 2,180 | 2,180 | 2,177 | 2,177 | -0.14% | 1,400 | 41億7984万 | +14.52% | 13.8 | 1.22 |
| 01/16 | 2,125 | 2,180 | 2,125 | 2,180 | +3.32% | 1,400 | 41億8560万 | +15.65% | 13.81 | 1.22 |
| 01/15 | 2,045 | 2,110 | 2,045 | 2,110 | +3.38% | 600 | 40億5120万 | +12.96% | 13.37 | 1.18 |
| 01/14 | 2,065 | 2,090 | 2,035 | 2,041 | +0.05% | 1,500 | 39億1872万 | +10.15% | 12.93 | 1.14 |
| 01/13 | 2,019 | 2,040 | 1,998 | 2,040 | +3.29% | 1,200 | 39億1680万 | +10.87% | 12.93 | 1.14 |
| 01/09 | 1,928 | 1,975 | 1,928 | 1,975 | +2.17% | 400 | 37億9200万 | +8.04% | 12.52 | 1.11 |
| 01/08 | 2,000 | 2,000 | 1,933 | 1,933 | -4.97% | 700 | 37億1136万 | +6.38% | 12.25 | 1.08 |
| 01/07 | 1,919 | 2,099 | 1,919 | 2,034 | +6.05% | 1,000 | 39億528万 | +12.5% | 12.89 | 1.14 |
| 01/06 | 1,880 | 1,918 | 1,880 | 1,918 | +2.79% | 1,100 | 36億8256万 | +6.79% | 12.15 | 1.08 |
| 01/05 | 1,850 | 1,866 | 1,850 | 1,866 | +1.74% | 1,100 | 35億8272万 | +4.36% | 11.82 | 1.05 |
| 2025 |
| 12/30 | 1,820 | 1,834 | 1,820 | 1,834 | +1.16% | 400 | 35億2128万 | +2.86% | 11.62 | 1.03 |
| 12/29 | 1,805 | 1,850 | 1,802 | 1,813 | +0.44% | 2,400 | 34億8096万 | +1.91% | 11.49 | 1.02 |
| 12/26 | 1,802 | 1,809 | 1,801 | 1,805 | +0.17% | 1,000 | 34億6560万 | +1.63% | 11.44 | 1.01 |
| 12/25 | 1,797 | 1,810 | 1,795 | 1,802 | +0.45% | 1,100 | 34億5984万 | +1.58% | 11.42 | 1.01 |
| 12/24 | 1,790 | 1,819 | 1,790 | 1,794 | +0.45% | 2,700 | 34億4448万 | +1.41% | 11.37 | 1.01 |
| 12/23 | 1,792 | 1,792 | 1,786 | 1,786 | -0.33% | 3,100 | 34億2912万 | +1.19% | 11.32 | 1 |
| 12/22 | 1,808 | 1,808 | 1,784 | 1,792 | -0.22% | 7,400 | 34億4064万 | +1.76% | 11.36 | 1.01 |
| 12/19 | 1,780 | 1,820 | 1,775 | 1,796 | -1.32% | 21,200 | 34億4832万 | +2.16% | 11.38 | 1.01 |
| 12/18 | 1,819 | 1,899 | 1,800 | 1,820 | -2.1% | 2,700 | 34億9440万 | +3.82% | 11.53 | 1.02 |
| 12/17 | 1,812 | 1,899 | 1,812 | 1,859 | +2.71% | 700 | 35億6928万 | +6.41% | 11.78 | 1.04 |
| 12/16 | 1,870 | 1,870 | 1,800 | 1,810 | -5.24% | 3,000 | 34億7520万 | +3.96% | 11.47 | 1.02 |
| 12/15 | 1,865 | 2,225 | 1,835 | 1,910 | +4.66% | 7,900 | 36億6720万 | +10.09% | 12.1 | 1.07 |
| 12/12 | 1,732 | 1,850 | 1,724 | 1,825 | +0.27% | 8,700 | 35億400万 | +5.74% | 11.56 | 1.02 |
| 12/11 | 1,800 | 1,890 | 1,800 | 1,820 | +2.13% | 1,300 | 34億9440万 | +5.88% | 11.53 | 1.02 |
| 12/10 | 1,760 | 1,905 | 1,758 | 1,782 | +0.68% | 1,800 | 34億2144万 | +4.09% | 11.29 | 1 |
| 12/09 | 1,785 | 1,785 | 1,760 | 1,770 | +0.57% | 1,100 | 33億9840万 | +3.75% | 11.22 | 0.99 |
| 12/08 | 1,750 | 1,760 | 1,750 | 1,760 | +1.03% | 500 | 33億7920万 | +3.59% | 11.15 | 0.99 |
| 12/05 | 1,743 | 1,743 | 1,742 | 1,742 | +1.22% | 500 | 33億4464万 | +2.71% | 11.04 | 0.98 |
| 12/04 | 1,721 | 1,721 | 1,721 | 1,721 | 0% | 100 | 33億432万 | +1.65% | 10.91 | 0.97 |
| 12/02 | 1,737 | 1,737 | 1,720 | 1,721 | +0.06% | 800 | 33億432万 | +1.71% | 10.91 | 0.97 |
| 12/01 | 1,710 | 1,720 | 1,706 | 1,720 | +0.82% | 1,100 | 33億240万 | +1.71% | 10.9 | 0.96 |
| 11/28 | 1,720 | 1,720 | 1,706 | 1,706 | -0.87% | 700 | 32億7552万 | +0.95% | 10.81 | 0.96 |
| 11/27 | 1,730 | 1,743 | 1,721 | 1,721 | -0.52% | 1,600 | 33億432万 | +1.83% | 10.91 | 0.97 |
| 11/26 | 1,736 | 1,750 | 1,730 | 1,730 | -0.17% | 1,400 | 33億2160万 | +2.43% | 10.96 | 0.97 |
| 11/25 | 1,772 | 1,772 | 1,733 | 1,733 | +0.06% | 900 | 33億2736万 | +2.73% | 10.98 | 0.97 |
| 11/21 | 1,755 | 1,755 | 1,731 | 1,732 | -1.25% | 700 | 33億2544万 | +2.79% | 10.98 | 0.97 |
| 11/20 | 1,741 | 1,755 | 1,735 | 1,754 | +0.8% | 2,000 | 33億6768万 | +4.22% | 11.11 | 0.98 |
| 11/19 | 1,697 | 1,740 | 1,697 | 1,740 | +2.96% | 2,600 | 33億4080万 | +3.51% | 11.03 | 0.98 |
| 11/18 | 1,690 | 1,691 | 1,690 | 1,690 | 0% | 1,600 | 32億4480万 | +0.66% | 10.71 | 0.95 |
| 11/17 | 1,715 | 1,715 | 1,690 | 1,690 | 0% | 3,200 | 32億4480万 | +0.72% | 10.71 | 0.95 |
| 11/14 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 400 | 32億4480万 | +0.72% | 10.71 | 0.95 |
| 11/13 | 1,661 | 1,700 | 1,630 | 1,700 | +1.07% | 2,600 | 32億6400万 | +1.43% | 10.77 | 0.95 |
| 11/12 | 1,680 | 1,682 | 1,680 | 1,682 | +0.3% | 500 | 32億2944万 | +0.48% | 10.66 | 0.94 |
| 11/11 | 1,690 | 1,690 | 1,649 | 1,677 | -0.95% | 1,400 | 32億1984万 | +0.36% | 10.63 | 0.94 |
| 11/10 | 1,680 | 1,693 | 1,680 | 1,693 | +1.14% | 1,600 | 32億5056万 | +1.5% | 10.73 | 0.95 |
| 11/07 | 1,665 | 1,674 | 1,665 | 1,674 | +0.3% | 900 | 32億1408万 | +0.54% | 10.61 | 0.94 |
| 11/06 | 1,657 | 1,669 | 1,651 | 1,669 | +1.15% | 600 | 32億448万 | +0.42% | 10.58 | 0.94 |
| 11/05 | 1,633 | 1,650 | 1,633 | 1,650 | +0.43% | 300 | 31億6800万 | -0.66% | 10.46 | 0.93 |
| 10/31 | 1,613 | 1,643 | 1,613 | 1,643 | +0.31% | 600 | 31億5456万 | -1.02% | 10.41 | 0.92 |
| 10/30 | 1,606 | 1,638 | 1,606 | 1,638 | +1.74% | 800 | 31億4496万 | -1.33% | 10.38 | 0.92 |
| 10/29 | 1,668 | 1,668 | 1,604 | 1,610 | -3.65% | 1,700 | 30億9120万 | -2.95% | 10.2 | 0.9 |
| 10/28 | 1,678 | 1,678 | 1,671 | 1,671 | -0.54% | 1,200 | 32億832万 | +0.54% | 10.59 | 0.94 |
| 10/27 | 1,688 | 1,688 | 1,680 | 1,680 | +0.12% | 300 | 32億2560万 | +1.02% | 10.65 | 0.94 |
| 10/24 | 1,696 | 1,696 | 1,678 | 1,678 | -1.53% | 1,400 | 32億2176万 | +0.96% | 10.63 | 0.94 |
| 10/23 | 1,691 | 1,704 | 1,691 | 1,704 | -0.06% | 500 | 32億7168万 | +2.65% | 10.8 | 0.96 |
| 10/22 | 1,699 | 1,709 | 1,696 | 1,705 | +0.41% | 1,000 | 32億7360万 | +2.96% | 10.8 | 0.96 |
| 10/21 | 1,680 | 1,698 | 1,680 | 1,698 | +0.77% | 700 | 32億6016万 | +2.78% | 10.76 | 0.95 |
| 10/20 | 1,686 | 1,686 | 1,685 | 1,685 | 0% | 400 | 32億3520万 | +2.25% | 10.68 | 0.95 |
| 10/16 | 1,685 | 1,685 | 1,685 | 1,685 | 0% | 1,100 | 32億3520万 | +2.43% | 10.68 | 0.95 |
| 10/15 | 1,680 | 1,697 | 1,657 | 1,685 | +0.3% | 2,100 | 32億3520万 | +2.62% | 10.68 | 0.95 |
| 10/14 | 1,672 | 1,680 | 1,671 | 1,680 | -1.23% | 1,000 | 32億2560万 | +2.38% | 10.65 | 0.94 |
| 10/10 | 1,686 | 1,701 | 1,686 | 1,701 | +0.71% | 300 | 32億6592万 | +3.72% | 10.78 | 0.95 |
| 10/09 | 1,700 | 1,702 | 1,689 | 1,689 | +0.54% | 1,400 | 32億4288万 | +3.37% | 10.7 | 0.95 |
| 10/08 | 1,680 | 1,691 | 1,654 | 1,680 | +0.3% | 700 | 32億2560万 | +3.19% | 10.65 | 0.94 |
| 10/07 | 1,672 | 1,675 | 1,672 | 1,675 | +1.27% | 500 | 32億1600万 | +3.33% | 10.61 | 0.94 |
| 10/06 | 1,643 | 1,665 | 1,641 | 1,654 | +0.92% | 800 | 31億7568万 | +2.48% | 10.48 | 0.93 |
| 10/03 | 1,624 | 1,639 | 1,624 | 1,639 | +1.93% | 300 | 31億4688万 | +1.93% | 10.39 | 0.92 |
| 10/02 | 1,620 | 1,620 | 1,608 | 1,608 | 0% | 300 | 30億8736万 | +0.37% | 10.19 | 0.9 |
| 10/01 | 1,615 | 1,615 | 1,608 | 1,608 | -0.31% | 900 | 30億8736万 | +0.75% | 10.19 | 0.9 |
| 09/30 | 1,613 | 1,613 | 1,613 | 1,613 | +0.06% | 100 | 30億9696万 | +1.45% | 10.22 | 0.9 |
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 |
|---|
2023年
7月期 | 1,875
3,750
6/7 | 760
1,519
4/17 | 174,000
87,000
3/31 | 39億5437万 | 15億6988万 | 22億8125万
7/31 |
2024年
7月期 | 1,630
3,260
9/7 | 993
1,985
12/27 | 42,800
21,400
9/7 | 34億3767万 | 20億9318万 | 18億9252万
7/31 |
2025年
7月期 | 1,466
7/31 | 850
8/6 | 22,100
7/24 | 28億1472万 | 17億9265万 | 25億2762万
7/31 |
| 最新 | 2,055
2026/3/6 | 300 | 39億4560万 |
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。
