時価総額
- 2010年9月30日
- 78億5854万
- 2011年9月30日
- 93億4737万
- 2012年9月28日
- 71億5250万
- 2013年9月30日
- 287億5760万
- 2014年9月30日
- 326億9206万
- 2015年9月30日
- 353億6499万
- 2016年9月30日
- 260億8450万
- 2017年9月29日
- 679億5172万
- 2018年9月28日
- 714億7995万
- 2019年9月30日
- 508億2186万
- 2020年9月30日
- 637億1460万
- 2021年9月30日
- 577億1744万
- 2022年9月30日
- 536億6925万
- 2023年9月29日
- 682億1054万
- 2024年9月30日
- 716億5766万
- 2025年9月30日
- 1076億3615万
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 | 9,100 | 9,270 | 8,960 | 9,230 | +0.33% | 65,200 | 1383億6792万 | +19.62% | 17.08 | 2.34 |
| 03/05 | 9,140 | 9,410 | 9,020 | 9,200 | +7.73% | 98,500 | 1379億1819万 | +21.02% | 17.03 | 2.33 |
| 03/04 | 8,680 | 8,780 | 8,230 | 8,540 | -4.9% | 88,300 | 1280億2406万 | +13.99% | 15.81 | 2.16 |
| 03/03 | 9,000 | 9,140 | 8,860 | 8,980 | -1.32% | 89,000 | 1346億2014万 | +21.22% | 16.62 | 2.27 |
| 03/02 | 9,110 | 9,200 | 8,970 | 9,100 | -1.73% | 63,900 | 1364億1908万 | +24.47% | 16.84 | 2.31 |
| 02/27 | 8,800 | 9,320 | 8,790 | 9,260 | +4.04% | 87,900 | 1388億1766万 | +28.4% | 17.14 | 2.35 |
| 02/26 | 9,000 | 9,050 | 8,860 | 8,900 | -0.89% | 60,100 | 1334億2086万 | +25.3% | 16.47 | 2.25 |
| 02/25 | 8,560 | 9,030 | 8,540 | 8,980 | +3.82% | 86,100 | 1346億2014万 | +28.12% | 16.62 | 2.27 |
| 02/24 | 8,650 | 8,730 | 8,390 | 8,650 | +1.05% | 97,900 | 1296億7308万 | +25.05% | 16.01 | 2.19 |
| 02/20 | 8,420 | 8,640 | 8,290 | 8,560 | +0.12% | 74,100 | 1283億2388万 | +25.22% | 15.84 | 2.17 |
| 02/19 | 8,320 | 8,650 | 8,300 | 8,550 | +3.76% | 109,900 | 1281億7397万 | +26.55% | 15.82 | 2.17 |
| 02/18 | 8,290 | 8,730 | 8,180 | 8,240 | +0.86% | 145,100 | 1235億2672万 | +23.45% | 15.25 | 2.09 |
| 02/17 | 7,700 | 8,360 | 7,700 | 8,170 | +8.21% | 261,600 | 1224億7735万 | +23.69% | 15.12 | 2.07 |
| 02/16 | 7,260 | 7,550 | 7,110 | 7,550 | +15.27% | 82,300 | 1131億8286万 | +15.58% | 13.97 | 1.91 |
| 02/13 | 6,750 | 6,770 | 6,510 | 6,550 | -2.96% | 60,500 | 981億9175万 | +1.03% | 12.12 | 1.66 |
| 02/12 | 6,700 | 6,820 | 6,700 | 6,750 | +1.5% | 46,100 | 1011億8997万 | +4.3% | 12.49 | 1.71 |
| 02/10 | 6,580 | 6,670 | 6,560 | 6,650 | +1.06% | 26,700 | 996億9086万 | +3.05% | 12.31 | 1.68 |
| 02/09 | 6,630 | 6,630 | 6,550 | 6,580 | +1.23% | 53,100 | 986億4149万 | +2.21% | 12.18 | 1.67 |
| 02/06 | 6,490 | 6,540 | 6,400 | 6,500 | +0.15% | 38,200 | 974億4220万 | +1.15% | 12.03 | 1.65 |
| 02/05 | 6,480 | 6,550 | 6,430 | 6,490 | +1.25% | 50,900 | 972億9229万 | +1.09% | 12.01 | 1.64 |
| 02/04 | 6,310 | 6,480 | 6,280 | 6,410 | +1.58% | 61,700 | 960億9300万 | 0% | 11.86 | 1.62 |
| 02/03 | 6,280 | 6,370 | 6,200 | 6,310 | +2.1% | 43,600 | 945億9389万 | -1.45% | 11.68 | 1.6 |
| 02/02 | 6,280 | 6,410 | 6,180 | 6,180 | -1.59% | 39,000 | 926億4504万 | -3.42% | 11.44 | 1.57 |
| 01/30 | 6,300 | 6,310 | 6,240 | 6,280 | -0.32% | 24,700 | 941億4415万 | -1.84% | 11.62 | 1.59 |
| 01/29 | 6,440 | 6,440 | 6,270 | 6,300 | -1.1% | 28,200 | 944億4398万 | -1.49% | 11.66 | 1.6 |
| 01/28 | 6,430 | 6,430 | 6,360 | 6,370 | -1.24% | 32,400 | 954億9335万 | -0.28% | 11.79 | 1.61 |
| 01/27 | 6,400 | 6,450 | 6,380 | 6,450 | +0.31% | 22,000 | 966億9264万 | +1.14% | 11.94 | 1.63 |
| 01/26 | 6,500 | 6,510 | 6,400 | 6,430 | -2.13% | 27,600 | 963億9282万 | +1.12% | 11.9 | 1.63 |
| 01/23 | 6,670 | 6,710 | 6,570 | 6,570 | -0.9% | 26,000 | 984億9157万 | +3.58% | 12.16 | 1.66 |
| 01/22 | 6,530 | 6,720 | 6,530 | 6,630 | +1.69% | 33,900 | 993億9104万 | +4.77% | 12.27 | 1.68 |
| 01/21 | 6,470 | 6,650 | 6,430 | 6,520 | -0.46% | 37,000 | 977億4202万 | +3.28% | 12.07 | 1.65 |
| 01/20 | 6,630 | 6,630 | 6,500 | 6,550 | -1.95% | 34,900 | 981億9175万 | +3.95% | 12.12 | 1.66 |
| 01/19 | 6,690 | 6,790 | 6,670 | 6,680 | +0.6% | 44,200 | 1001億4060万 | +6.18% | 12.36 | 1.69 |
| 01/16 | 6,530 | 6,710 | 6,500 | 6,640 | +1.22% | 30,500 | 995億4095万 | +5.83% | 12.29 | 1.68 |
| 01/15 | 6,520 | 6,570 | 6,500 | 6,560 | +0.61% | 21,400 | 983億4166万 | +4.79% | 12.14 | 1.66 |
| 01/14 | 6,480 | 6,550 | 6,480 | 6,520 | +0.62% | 26,400 | 977億4202万 | +4.42% | 12.07 | 1.65 |
| 01/13 | 6,530 | 6,540 | 6,450 | 6,480 | +2.05% | 33,500 | 971億4237万 | +3.96% | 11.99 | 1.64 |
| 01/09 | 6,380 | 6,400 | 6,320 | 6,350 | +0.32% | 24,100 | 951億9353万 | +1.99% | 11.75 | 1.61 |
| 01/08 | 6,270 | 6,390 | 6,260 | 6,330 | +0.96% | 36,300 | 948億9371万 | +1.74% | 11.72 | 1.6 |
| 01/07 | 6,290 | 6,300 | 6,200 | 6,270 | -0.16% | 34,200 | 939億9424万 | +0.72% | 11.6 | 1.59 |
| 01/06 | 6,330 | 6,370 | 6,280 | 6,280 | 0% | 28,700 | 941億4415万 | +0.77% | 11.62 | 1.59 |
| 01/05 | 6,290 | 6,330 | 6,240 | 6,280 | 0% | 20,400 | 941億4415万 | +0.62% | 11.62 | 1.59 |
| 2025 | ||||||||||
| 12/30 | 6,290 | 6,330 | 6,250 | 6,280 | -0.95% | 18,800 | 941億4415万 | +0.61% | 11.62 | 1.55 |
| 12/29 | 6,280 | 6,350 | 6,270 | 6,340 | +1.77% | 27,500 | 950億4362万 | +1.6% | 11.73 | 1.57 |
| 12/26 | 6,250 | 6,280 | 6,200 | 6,230 | -0.32% | 20,100 | 933億9460万 | -0.11% | 11.53 | 1.54 |
| 12/25 | 6,200 | 6,280 | 6,190 | 6,250 | +0.81% | 15,900 | 936億9442万 | +0.19% | 11.57 | 1.55 |
| 12/24 | 6,170 | 6,210 | 6,150 | 6,200 | +0.49% | 27,700 | 929億4486万 | -0.58% | 11.47 | 1.53 |
| 12/23 | 6,160 | 6,210 | 6,130 | 6,170 | -0.32% | 21,100 | 924億9513万 | -1.2% | 11.42 | 1.53 |
| 12/22 | 6,190 | 6,210 | 6,160 | 6,190 | +0.81% | 26,600 | 927億9495万 | -1.12% | 11.46 | 1.53 |
| 12/19 | 6,140 | 6,180 | 6,070 | 6,140 | +0.82% | 21,900 | 920億4540万 | -2.12% | 11.36 | 1.52 |
| 12/18 | 6,020 | 6,150 | 5,970 | 6,090 | +1.67% | 34,700 | 912億9584万 | -3.09% | 11.27 | 1.51 |
| 12/17 | 6,030 | 6,030 | 5,980 | 5,990 | -0.66% | 31,200 | 897億9673万 | -5.21% | 11.09 | 1.48 |
| 12/16 | 6,180 | 6,190 | 6,030 | 6,030 | -2.9% | 33,900 | 903億9638万 | -5.23% | 11.16 | 1.49 |
| 12/15 | 6,200 | 6,250 | 6,190 | 6,210 | -0.64% | 24,000 | 930億9478万 | -2.98% | 11.49 | 1.54 |
| 12/12 | 6,280 | 6,300 | 6,220 | 6,250 | +0.64% | 28,700 | 936億9442万 | -2.78% | 11.57 | 1.55 |
| 12/11 | 6,300 | 6,300 | 6,170 | 6,210 | -1.43% | 36,100 | 930億9478万 | -3.81% | 11.49 | 1.54 |
| 12/10 | 6,280 | 6,360 | 6,280 | 6,300 | +0.48% | 33,300 | 944億4398万 | -2.79% | 11.66 | 1.56 |
| 12/09 | 6,280 | 6,340 | 6,230 | 6,270 | -0.32% | 21,800 | 939億9424万 | -3.6% | 11.6 | 1.55 |
| 12/08 | 6,130 | 6,300 | 6,110 | 6,290 | +2.11% | 62,700 | 942億9406万 | -3.63% | 11.64 | 1.56 |
| 12/05 | 6,250 | 6,260 | 6,160 | 6,160 | -1.28% | 45,500 | 923億4522万 | -5.93% | 11.4 | 1.52 |
| 12/04 | 6,330 | 6,330 | 6,240 | 6,240 | -0.95% | 55,500 | 935億4451万 | -5.08% | 11.55 | 1.54 |
| 12/03 | 6,240 | 6,340 | 6,230 | 6,300 | +0.96% | 78,800 | 944億4398万 | -4.52% | 11.66 | 1.56 |
| 12/02 | 6,400 | 6,400 | 6,230 | 6,240 | -2.65% | 41,000 | 935億4451万 | -5.9% | 11.55 | 1.54 |
| 12/01 | 6,460 | 6,490 | 6,410 | 6,410 | -0.62% | 34,700 | 960億9300万 | -3.75% | 11.86 | 1.59 |
| 11/28 | 6,480 | 6,500 | 6,440 | 6,450 | -0.77% | 24,300 | 966億9264万 | -3.44% | 11.94 | 1.59 |
| 11/27 | 6,390 | 6,510 | 6,390 | 6,500 | +3.17% | 37,200 | 974億4220万 | -2.94% | 12.03 | 1.61 |
| 11/26 | 6,310 | 6,360 | 6,270 | 6,300 | +0.8% | 41,900 | 944億4398万 | -6.11% | 11.66 | 1.56 |
| 11/25 | 6,310 | 6,320 | 6,230 | 6,250 | 0% | 63,800 | 936億9442万 | -7.16% | 11.57 | 1.55 |
| 11/21 | 6,250 | 6,280 | 6,190 | 6,250 | -0.16% | 42,100 | 936億9442万 | -7.41% | 11.57 | 1.55 |
| 11/20 | 6,220 | 6,290 | 6,180 | 6,260 | +0.97% | 48,900 | 938億4433万 | -7.52% | 11.59 | 1.55 |
| 11/19 | 6,400 | 6,400 | 6,130 | 6,200 | -3.43% | 58,400 | 929億4486万 | -8.7% | 11.47 | 1.53 |
| 11/18 | 6,560 | 6,590 | 6,410 | 6,420 | -1.98% | 46,800 | 962億4291万 | -5.74% | 11.88 | 1.59 |
| 11/17 | 6,510 | 6,650 | 6,500 | 6,550 | +0.46% | 39,800 | 981億9175万 | -4.06% | 12.12 | 1.62 |
| 11/14 | 6,430 | 6,540 | 6,370 | 6,520 | +1.56% | 57,200 | 977億4202万 | -4.73% | 12.07 | 1.61 |
| 11/13 | 6,700 | 6,730 | 6,410 | 6,420 | -7.63% | 124,200 | 962億4291万 | -6.41% | 11.88 | 1.59 |
| 11/12 | 6,980 | 7,120 | 6,950 | 6,950 | -2.11% | 52,200 | 1041億8820万 | +1.05% | 12.86 | 1.72 |
| 11/11 | 7,010 | 7,100 | 6,960 | 7,100 | +1.72% | 31,100 | 1064億3686万 | +3.21% | 13.14 | 1.76 |
| 11/10 | 6,910 | 7,020 | 6,910 | 6,980 | +1.01% | 29,800 | 1046億3793万 | +1.63% | 12.92 | 1.73 |
| 11/07 | 6,910 | 6,970 | 6,850 | 6,910 | 0% | 18,500 | 1035億8855万 | +0.73% | 12.79 | 1.71 |
| 11/06 | 6,860 | 7,000 | 6,860 | 6,910 | +0.88% | 30,500 | 1035億8855万 | +0.73% | 12.79 | 1.71 |
| 11/05 | 6,880 | 6,920 | 6,640 | 6,850 | -0.44% | 47,400 | 1026億8908万 | -0.31% | 12.68 | 1.69 |
| 11/04 | 6,840 | 6,890 | 6,750 | 6,880 | +0.58% | 58,200 | 1031億3882万 | -0.04% | 12.73 | 1.7 |
| 10/31 | 6,800 | 6,840 | 6,680 | 6,840 | +0.29% | 57,000 | 1025億3917万 | -0.9% | 12.66 | 1.69 |
| 10/30 | 6,730 | 6,840 | 6,720 | 6,820 | +0.44% | 44,900 | 1022億3935万 | -1.43% | 12.62 | 1.69 |
| 10/29 | 6,890 | 6,920 | 6,790 | 6,790 | -0.88% | 45,200 | 1017億8962万 | -2.13% | 12.57 | 1.68 |
| 10/28 | 7,120 | 7,120 | 6,850 | 6,850 | -3.93% | 47,700 | 1026億8908万 | -1.51% | 12.68 | 1.69 |
| 10/27 | 7,040 | 7,160 | 7,010 | 7,130 | +2.59% | 45,900 | 1068億8660万 | +2.3% | 13.2 | 1.76 |
| 10/24 | 6,940 | 6,960 | 6,850 | 6,950 | +0.58% | 22,300 | 1041億8820万 | -0.29% | 12.86 | 1.72 |
| 10/23 | 6,890 | 6,960 | 6,860 | 6,910 | +0.29% | 37,700 | 1035億8855万 | -0.89% | 12.79 | 1.71 |
| 10/22 | 6,810 | 6,890 | 6,790 | 6,890 | +1.17% | 39,300 | 1032億8873万 | -1.33% | 12.75 | 1.7 |
| 10/21 | 6,880 | 6,900 | 6,800 | 6,810 | -0.58% | 35,500 | 1020億8944万 | -2.6% | 12.6 | 1.68 |
| 10/20 | 6,800 | 6,870 | 6,760 | 6,850 | +2.09% | 20,800 | 1026億8908万 | -2.24% | 12.68 | 1.69 |
| 10/17 | 6,700 | 6,750 | 6,660 | 6,710 | -0.3% | 21,700 | 1005億9033万 | -4.42% | 12.42 | 1.66 |
| 10/16 | 6,800 | 6,830 | 6,720 | 6,730 | -1.03% | 23,200 | 1008億9015万 | -4.42% | 12.46 | 1.66 |
| 10/15 | 6,770 | 6,840 | 6,730 | 6,800 | +1.34% | 40,400 | 1019億3953万 | -3.7% | 12.59 | 1.68 |
| 10/14 | 6,700 | 6,800 | 6,630 | 6,710 | -1.61% | 53,300 | 1005億9033万 | -5.07% | 12.42 | 1.66 |
| 10/10 | 6,870 | 6,930 | 6,820 | 6,820 | -2.15% | 35,500 | 1022億3935万 | -3.6% | 12.62 | 1.69 |
| 10/09 | 6,890 | 7,020 | 6,890 | 6,970 | +0.87% | 26,900 | 1044億8802万 | -1.55% | 12.9 | 1.72 |
| 10/08 | 6,890 | 6,970 | 6,870 | 6,910 | +0.29% | 13,100 | 1035億8855万 | -2.4% | 12.79 | 1.71 |
| 10/07 | 6,980 | 6,980 | 6,880 | 6,890 | -1.01% | 29,800 | 1032億8873万 | -2.7% | 12.75 | 1.7 |
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 | |
| 2010年 9月期 | 629 5/17 | 243 11/12 | 109,000 5/18 | - | - | 78億5854万 9/30 |
| 2011年 9月期 | 794 3/25 | 480 10/15 10/13 | 126,200 3/25 | 121億8688万 | 73億6738万 | 93億4737万 9/30 |
| 2012年 9月期 | 619 2/27 | 450 11/24 | 48,700 11/7 | 95億85万 | 69億692万 | 71億5250万 9/28 |
| 2013年 9月期 | 2,031 9/26 | 401 10/18 10/17 他3件 | 497,700 2/14 | 311億7325万 | 61億5483万 | 287億5760万 9/30 |
| 2014年 9月期 | 2,998 1/10 | 1,430 4/15 | 440,900 10/30 | 460億1546万 | 219億4866万 | 326億9206万 9/30 |
| 2015年 9月期 | 3,150 12/29 | 1,870 8/25 | 755,300 2/12 | 483億4846万 | 287億210万 | 353億6499万 9/30 |
| 2016年 9月期 | 2,594 11/5 | 1,554 8/19 | 303,900 11/12 | 398億1457万 | 238億5191万 | 260億8450万 9/30 |
| 2017年 9月期 | 4,800 9/15 | 1,710 11/9 | 405,700 5/10 | 736億7385万 | 262億4631万 | 679億5172万 9/29 |
| 2018年 9月期 | 8,280 2/28 | 4,330 10/18 | 313,800 8/6 | 1270億8740万 | 664億5995万 | 714億7995万 9/28 |
| 2019年 9月期 | 4,815 10/2 | 2,298 7/19 | 307,000 5/13 | 739億408万 | 352億7135万 | 508億2186万 9/30 |
| 2020年 9月期 | 5,080 12/4 | 2,570 7/31 | 327,800 11/13 | 779億7149万 | 394億4621万 | 637億1460万 9/30 |
| 2021年 9月期 | 6,840 1/8 | 3,835 9/30 | 306,000 11/12 | 1049億8524万 | 588億6234万 | 577億1744万 9/30 |
| 2022年 9月期 | 4,300 9/13 | 2,715 5/13 | 289,000 5/31 | 659億9949万 | 416億7177万 | 536億6925万 9/30 |
| 2023年 9月期 | 4,890 12/6 | 3,555 10/12 | 163,900 12/5 | 750億5524万 | 545億6469万 | 682億1054万 9/29 |
| 2024年 9月期 | 5,690 7/2 | 4,130 2/8 | 159,600 4/26 | 873億3421万 | 633億9021万 | 716億5766万 9/30 |
| 2025年 9月期 | 7,360 9/26 | 3,970 4/7 | 141,600 8/8 | 1103億3455万 | 609億3441万 | 1076億3615万 9/30 |
| 最新 | 9,230 2026/3/6 | 65,200 | 1383億6792万 | |||
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。
