時価総額
- 2010年10月29日
- 115億225万
- 2011年10月31日
- 146億6221万
- 2012年10月31日
- 141億8822万
- 2013年10月31日
- 155億9656万
- 2014年10月31日
- 174億8238万
- 2015年10月30日
- 152億728万
- 2016年10月31日
- 153億8689万
- 2017年10月31日
- 216億1317万
- 2018年10月31日
- 217億6275万
- 2019年10月31日
- 235億5885万
- 2020年10月30日
- 193億6795万
- 2021年10月29日
- 226億9062万
- 2022年10月31日
- 235億5867万
- 2023年10月31日
- 265億8208万
- 2024年10月31日
- 376億5795万
- 2025年10月31日
- 474億7638万
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 | 2,083 | 2,083 | 2,038 | 2,082 | -0.57% | 81,900 | 623億5506万 | +0.19% | 14.84 | 1.46 |
| 03/05 | 2,076 | 2,117 | 2,071 | 2,094 | +4.86% | 96,000 | 627億1446万 | +1.11% | 14.92 | 1.47 |
| 03/04 | 2,024 | 2,065 | 1,961 | 1,997 | -5.71% | 206,500 | 598億935万 | -3.29% | 14.23 | 1.4 |
| 03/03 | 2,180 | 2,197 | 2,115 | 2,118 | -2.8% | 115,500 | 634億3325万 | +2.72% | 15.1 | 1.48 |
| 03/02 | 2,171 | 2,200 | 2,143 | 2,179 | -2.42% | 112,200 | 652億6017万 | +6.03% | 15.53 | 1.53 |
| 02/27 | 2,167 | 2,239 | 2,165 | 2,233 | +2.57% | 90,400 | 668億7745万 | +9.14% | 15.92 | 1.56 |
| 02/26 | 2,184 | 2,195 | 2,173 | 2,177 | +0.32% | 77,900 | 652億27万 | +7.08% | 15.52 | 1.52 |
| 02/25 | 2,177 | 2,186 | 2,157 | 2,170 | -0.18% | 88,200 | 649億9063万 | +7.32% | 15.47 | 1.52 |
| 02/24 | 2,157 | 2,187 | 2,138 | 2,174 | +1.3% | 81,500 | 651億1043万 | +8.05% | 15.49 | 1.52 |
| 02/20 | 2,152 | 2,154 | 2,117 | 2,146 | -0.19% | 58,200 | 642億7184万 | +7.14% | 15.3 | 1.5 |
| 02/19 | 2,119 | 2,151 | 2,102 | 2,150 | +1.99% | 85,800 | 643億9164万 | +7.82% | 15.32 | 1.51 |
| 02/18 | 2,099 | 2,114 | 2,079 | 2,108 | +1.44% | 76,900 | 631億3375万 | +6.25% | 15.02 | 1.48 |
| 02/17 | 2,111 | 2,114 | 2,059 | 2,078 | -1.89% | 108,100 | 622億3526万 | +5.22% | 14.81 | 1.46 |
| 02/16 | 2,116 | 2,120 | 2,100 | 2,118 | +0.43% | 102,900 | 634億3325万 | +7.73% | 15.1 | 1.48 |
| 02/13 | 2,129 | 2,131 | 2,083 | 2,109 | -0.94% | 87,700 | 631億6370万 | +7.99% | 15.03 | 1.48 |
| 02/12 | 2,075 | 2,147 | 2,075 | 2,129 | +2.8% | 116,100 | 637億6269万 | +9.69% | 15.17 | 1.49 |
| 02/10 | 2,065 | 2,079 | 2,065 | 2,071 | +0.53% | 57,400 | 620億2562万 | +7.42% | 14.76 | 1.45 |
| 02/09 | 2,083 | 2,083 | 2,046 | 2,060 | +1.33% | 75,200 | 616億9617万 | +7.46% | 14.68 | 1.44 |
| 02/06 | 2,002 | 2,033 | 1,987 | 2,033 | +1.45% | 95,900 | 608億8753万 | +6.66% | 14.49 | 1.42 |
| 02/05 | 2,005 | 2,018 | 1,993 | 2,004 | +0.91% | 61,700 | 600億1899万 | +5.7% | 14.28 | 1.4 |
| 02/04 | 1,972 | 1,992 | 1,959 | 1,986 | +0.61% | 75,500 | 594億7990万 | +5.3% | 14.15 | 1.39 |
| 02/03 | 1,924 | 1,974 | 1,915 | 1,974 | +3.24% | 104,200 | 591億2051万 | +5.17% | 14.07 | 1.38 |
| 02/02 | 1,930 | 1,950 | 1,909 | 1,912 | -0.83% | 127,600 | 572億6363万 | +2.41% | 13.63 | 1.34 |
| 01/30 | 1,915 | 1,932 | 1,893 | 1,928 | +0.31% | 96,000 | 577億4282万 | +3.66% | 13.74 | 1.35 |
| 01/29 | 1,910 | 1,925 | 1,891 | 1,922 | +0.63% | 116,400 | 575億6313万 | +3.78% | 13.7 | 1.35 |
| 01/28 | 1,933 | 1,933 | 1,910 | 1,910 | -1.8% | 98,600 | 572億373万 | +3.58% | 13.61 | 1.34 |
| 01/27 | 1,920 | 1,945 | 1,901 | 1,945 | +1.94% | 98,700 | 582億5197万 | +5.94% | 13.86 | 1.36 |
| 01/26 | 1,950 | 1,950 | 1,906 | 1,908 | -2.65% | 121,800 | 571億4383万 | +4.49% | 13.6 | 1.34 |
| 01/23 | 1,948 | 1,973 | 1,944 | 1,960 | +0.93% | 124,300 | 587億121万 | +7.81% | 13.97 | 1.37 |
| 01/22 | 1,920 | 1,957 | 1,918 | 1,942 | +1.68% | 119,300 | 581億6212万 | +7.29% | 13.84 | 1.36 |
| 01/21 | 1,887 | 1,912 | 1,873 | 1,910 | +0.53% | 100,000 | 572億373万 | +5.93% | 13.61 | 1.34 |
| 01/20 | 1,931 | 1,931 | 1,900 | 1,900 | -1.35% | 105,700 | 569億424万 | +5.73% | 13.54 | 1.33 |
| 01/19 | 1,940 | 1,945 | 1,907 | 1,926 | -0.98% | 146,100 | 576億8292万 | +7.48% | 13.73 | 1.35 |
| 01/16 | 1,923 | 1,945 | 1,906 | 1,945 | +1.51% | 88,800 | 582億5197万 | +9.09% | 13.86 | 1.36 |
| 01/15 | 1,900 | 1,925 | 1,900 | 1,916 | +0.1% | 115,500 | 573億8343万 | +7.94% | 13.66 | 1.34 |
| 01/14 | 1,884 | 1,924 | 1,881 | 1,914 | +1.59% | 149,200 | 573億2353万 | +8.38% | 13.64 | 1.34 |
| 01/13 | 1,910 | 1,911 | 1,866 | 1,884 | +2.5% | 209,900 | 564億2504万 | +7.23% | 13.43 | 1.32 |
| 01/09 | 1,810 | 1,838 | 1,806 | 1,838 | +2.34% | 140,400 | 550億4736万 | +5.09% | 13.1 | 1.29 |
| 01/08 | 1,820 | 1,824 | 1,796 | 1,796 | -1.26% | 117,200 | 537億8948万 | +3.04% | 12.8 | 1.26 |
| 01/07 | 1,797 | 1,835 | 1,789 | 1,819 | +1.22% | 105,500 | 544億7832万 | +4.6% | 12.96 | 1.27 |
| 01/06 | 1,790 | 1,808 | 1,788 | 1,797 | +0.39% | 84,100 | 538億1943万 | +3.63% | 12.81 | 1.26 |
| 01/05 | 1,805 | 1,816 | 1,786 | 1,790 | +0.06% | 117,300 | 536億978万 | +3.47% | 12.76 | 1.25 |
| 2025 | ||||||||||
| 12/30 | 1,789 | 1,801 | 1,781 | 1,789 | 0% | 80,400 | 535億7983万 | +3.77% | 12.75 | 1.25 |
| 12/29 | 1,763 | 1,789 | 1,763 | 1,789 | +1.76% | 102,100 | 535億7983万 | +4.13% | 12.75 | 1.25 |
| 12/26 | 1,750 | 1,762 | 1,748 | 1,758 | +0.46% | 70,800 | 526億5139万 | +2.63% | 12.53 | 1.23 |
| 12/25 | 1,745 | 1,756 | 1,732 | 1,750 | +0.98% | 56,000 | 524億1180万 | +2.4% | 12.47 | 1.23 |
| 12/24 | 1,735 | 1,760 | 1,726 | 1,733 | -0.29% | 89,100 | 519億265万 | +1.76% | 12.35 | 1.21 |
| 12/23 | 1,711 | 1,747 | 1,706 | 1,738 | +1.4% | 76,400 | 520億5240万 | +2.36% | 12.39 | 1.22 |
| 12/22 | 1,740 | 1,742 | 1,714 | 1,714 | -0.92% | 83,100 | 513億3361万 | +1.18% | 12.22 | 1.2 |
| 12/19 | 1,711 | 1,733 | 1,709 | 1,730 | +1.23% | 84,700 | 518億1280万 | +2.31% | 12.33 | 1.21 |
| 12/18 | 1,691 | 1,716 | 1,678 | 1,709 | +0.77% | 127,300 | 511億8386万 | +1.3% | 12.18 | 1.2 |
| 12/17 | 1,717 | 1,718 | 1,695 | 1,696 | -1.11% | 132,200 | 507億9452万 | +0.71% | 12.09 | 1.19 |
| 12/16 | 1,760 | 1,760 | 1,708 | 1,715 | -2.78% | 257,900 | 513億6356万 | +2.02% | 12.22 | 1.2 |
| 12/15 | 1,750 | 1,778 | 1,738 | 1,764 | +0.51% | 280,500 | 528億3109万 | +5.25% | 12.57 | 1.24 |
| 12/12 | 1,834 | 1,838 | 1,701 | 1,755 | +0.06% | 688,300 | 525億6154万 | +5.03% | 12.51 | 1.23 |
| 12/11 | 1,784 | 1,793 | 1,740 | 1,754 | -1.07% | 273,400 | 525億3159万 | +5.35% | 12.5 | 1.23 |
| 12/10 | 1,740 | 1,789 | 1,723 | 1,773 | +3.32% | 253,200 | 531億64万 | +6.94% | 12.64 | 1.24 |
| 12/09 | 1,740 | 1,757 | 1,709 | 1,716 | -1.15% | 135,600 | 513億9351万 | +3.81% | 12.23 | 1.2 |
| 12/08 | 1,685 | 1,736 | 1,684 | 1,736 | +3.09% | 218,600 | 519億9250万 | +5.34% | 12.37 | 1.22 |
| 12/05 | 1,691 | 1,709 | 1,684 | 1,684 | -1.17% | 89,400 | 504億3512万 | +2.56% | 12 | 1.18 |
| 12/04 | 1,685 | 1,708 | 1,681 | 1,704 | +1.13% | 100,600 | 510億3411万 | +3.9% | 12.14 | 1.19 |
| 12/03 | 1,672 | 1,694 | 1,668 | 1,685 | +0.84% | 98,300 | 504億6507万 | +2.81% | 12.01 | 1.18 |
| 12/02 | 1,699 | 1,708 | 1,660 | 1,671 | -1.76% | 124,500 | 500億4578万 | +2.01% | 11.91 | 1.17 |
| 12/01 | 1,698 | 1,723 | 1,679 | 1,701 | +0.18% | 238,000 | 509億4426万 | +3.85% | 12.12 | 1.19 |
| 11/28 | 1,690 | 1,699 | 1,682 | 1,698 | +0.47% | 118,800 | 508億5442万 | +3.79% | 12.1 | 1.19 |
| 11/27 | 1,660 | 1,690 | 1,657 | 1,690 | +1.87% | 231,000 | 506億1482万 | +3.49% | 12.05 | 1.18 |
| 11/26 | 1,650 | 1,659 | 1,646 | 1,659 | +1.53% | 59,500 | 496億8638万 | +1.78% | 11.82 | 1.16 |
| 11/25 | 1,661 | 1,662 | 1,627 | 1,634 | -2.16% | 78,000 | 489億3764万 | +0.31% | 11.65 | 1.14 |
| 11/21 | 1,627 | 1,670 | 1,623 | 1,670 | +1.89% | 176,800 | 500億1583万 | +2.58% | 11.9 | 1.17 |
| 11/20 | 1,618 | 1,644 | 1,615 | 1,639 | +2.31% | 115,500 | 490億8739万 | +0.86% | 11.68 | 1.15 |
| 11/19 | 1,605 | 1,622 | 1,595 | 1,602 | -0.31% | 64,700 | 479億7925万 | -1.35% | 11.42 | 1.12 |
| 11/18 | 1,632 | 1,634 | 1,606 | 1,607 | -1.53% | 63,000 | 481億2900万 | -1.05% | 11.45 | 1.13 |
| 11/17 | 1,659 | 1,668 | 1,629 | 1,632 | -1.15% | 98,600 | 488億7774万 | +0.49% | 11.63 | 1.14 |
| 11/14 | 1,624 | 1,653 | 1,618 | 1,651 | +1.85% | 160,500 | 494億4678万 | +1.6% | 11.77 | 1.16 |
| 11/13 | 1,640 | 1,646 | 1,621 | 1,621 | -1.16% | 80,000 | 485億4830万 | -0.18% | 11.55 | 1.14 |
| 11/12 | 1,620 | 1,643 | 1,614 | 1,640 | +1.55% | 118,800 | 491億1734万 | +0.92% | 11.69 | 1.15 |
| 11/11 | 1,603 | 1,619 | 1,591 | 1,615 | +0.5% | 96,000 | 483億6860万 | -0.68% | 11.51 | 1.13 |
| 11/10 | 1,622 | 1,632 | 1,607 | 1,607 | -0.92% | 112,700 | 481億2900万 | -1.23% | 11.45 | 1.13 |
| 11/07 | 1,609 | 1,622 | 1,592 | 1,622 | +0.81% | 85,900 | 485億7825万 | -0.37% | 11.56 | 1.14 |
| 11/06 | 1,591 | 1,623 | 1,586 | 1,609 | +1.19% | 85,600 | 481億8890万 | -1.17% | 11.47 | 1.13 |
| 11/05 | 1,608 | 1,637 | 1,572 | 1,590 | -2.99% | 195,300 | 476億1986万 | -2.51% | 11.33 | 1.11 |
| 11/04 | 1,589 | 1,653 | 1,585 | 1,639 | +3.34% | 685,600 | 490億8739万 | +0.18% | 11.68 | 1.15 |
| 10/31 | 1,597 | 1,599 | 1,564 | 1,586 | -1.25% | 166,600 | 475億6万 | -3.29% | 12.33 | 1.11 |
| 10/30 | 1,580 | 1,623 | 1,577 | 1,606 | -1.23% | 254,800 | 507億4895万 | -2.37% | 12.48 | 1.12 |
| 10/29 | 1,660 | 1,667 | 1,626 | 1,626 | -3.39% | 418,200 | 513億8094万 | -1.33% | 12.64 | 1.14 |
| 10/28 | 1,659 | 1,709 | 1,638 | 1,683 | +1.14% | 757,300 | 531億8212万 | +1.88% | 13.08 | 1.18 |
| 10/27 | 1,673 | 1,676 | 1,654 | 1,664 | +0.54% | 202,900 | 525億8173万 | +0.73% | 12.93 | 1.17 |
| 10/24 | 1,652 | 1,655 | 1,637 | 1,655 | +0.18% | 126,300 | 522億9733万 | 0% | 12.86 | 1.16 |
| 10/23 | 1,632 | 1,655 | 1,627 | 1,652 | +1.54% | 135,400 | 522億253万 | -0.3% | 12.84 | 1.16 |
| 10/22 | 1,630 | 1,638 | 1,622 | 1,627 | +0.12% | 165,500 | 514億1254万 | -2.05% | 12.65 | 1.14 |
| 10/21 | 1,638 | 1,640 | 1,621 | 1,625 | 0% | 142,500 | 513億4935万 | -2.4% | 12.63 | 1.14 |
| 10/20 | 1,617 | 1,625 | 1,608 | 1,625 | +1.69% | 156,300 | 513億4935万 | -2.58% | 12.63 | 1.14 |
| 10/17 | 1,604 | 1,609 | 1,597 | 1,598 | -0.99% | 109,900 | 504億9616万 | -4.37% | 12.42 | 1.12 |
| 10/16 | 1,615 | 1,624 | 1,598 | 1,614 | -0.12% | 177,400 | 510億175万 | -3.64% | 12.54 | 1.13 |
| 10/15 | 1,592 | 1,617 | 1,592 | 1,616 | +1.7% | 98,000 | 510億6495万 | -3.75% | 12.56 | 1.13 |
| 10/14 | 1,600 | 1,613 | 1,580 | 1,589 | -1.3% | 320,200 | 502億1176万 | -5.59% | 12.35 | 1.11 |
| 10/10 | 1,630 | 1,630 | 1,610 | 1,610 | -2.01% | 150,300 | 508億7535万 | -4.62% | 12.51 | 1.13 |
| 10/09 | 1,642 | 1,656 | 1,634 | 1,643 | -0.42% | 176,100 | 519億1814万 | -2.9% | 12.77 | 1.15 |
| 10/08 | 1,662 | 1,669 | 1,649 | 1,650 | +0.49% | 104,200 | 521億3934万 | -2.65% | 12.82 | 1.16 |
| 10/07 | 1,655 | 1,669 | 1,642 | 1,642 | -0.67% | 255,900 | 518億8654万 | -3.18% | 12.76 | 1.15 |
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 10月期 | 467 1,400 4/26 | 347 1,040 8/12 | 143,400 47,800 5/31 | - | - | 115億225万 10/29 |
| 2011年 10月期 | 616 1,849 4/22 | 304 912 3/15 | 429,600 143,200 4/22 | 194億7588万 | 96億627万 | 146億6221万 10/31 |
| 2012年 10月期 | 617 1,852 5/2 | 391 1,172 11/25 | 243,000 81,000 4/25 | 195億748万 | 123億4491万 | 141億8822万 10/31 |
| 2013年 10月期 | 710 2,130 2/20 | 442 1,327 11/12 | 385,500 128,500 5/30 | 224億3571万 | 139億7755万 | 155億9656万 10/31 |
| 2014年 10月期 | 650 1,950 9/29 | 496 1,488 11/15 1,488 11/14 | 372,300 124,100 10/28 | 205億3974万 | 156億7340万 | 174億8238万 10/31 |
| 2015年 10月期 | 630 1,890 3/5 | 487 1,460 8/25 | 561,300 187,100 3/5 | 199億774万 | 153億7847万 | 152億728万 10/30 |
| 2016年 10月期 | 533 1,598 1/4 | 443 1,328 2/12 | 372,900 124,300 10/26 | 168億3205万 | 139億8808万 | 153億8689万 10/31 |
| 2017年 10月期 | 771 2,312 9/20 | 493 1,480 11/9 | 1,001,700 333,900 9/20 | 243億5275万 | 155億8913万 | 216億1317万 10/31 |
| 2018年 10月期 | 838 2,515 8/31 | 632 1,895 2/13 | 838,500 279,500 3/2 | 264億9099万 | 199億6041万 | 217億6275万 10/31 |
| 2019年 10月期 | 857 2,570 3/26 | 675 2,025 12/25 | 332,700 110,900 10/29 | 270億7032万 | 213億2973万 | 235億5885万 10/31 |
| 2020年 10月期 | 790 2,370 11/6 | 487 1,460 3/13 | 456,000 152,000 10/29 | 249億6368万 | 153億7847万 | 193億6795万 10/30 |
| 2021年 10月期 | 865 2,595 9/24 | 630 1,890 12/10 | 483,900 161,300 10/8 | 273億3365万 | 199億774万 | 226億9062万 10/29 |
| 2022年 10月期 | 853 2,558 9/13 | 678 2,035 1/27 | 525,900 175,300 9/30 | 269億4392万 | 214億3506万 | 235億5867万 10/31 |
| 2023年 10月期 | 1,103 3,310 9/13 | 750 2,250 1/6 | 470,700 156,900 10/5 | 348億6489万 | 236億9970万 | 265億8208万 10/31 |
| 2024年 10月期 | 1,667 5,000 6/13 | 894 2,683 11/1 | 1,186,200 395,400 12/18 | 526億6600万 | 282億6057万 | 376億5795万 10/31 |
| 2025年 10月期 | 1,772 9/16 | 1,182 3,545 2/25 | 757,300 10/28 | 559億9449万 | 373億4019万 | 474億7638万 10/31 |
| 最新 | 2,082 2026/3/6 | 81,900 | 623億5506万 | |||
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。
