時価総額
- 2010年2月26日
- 172億9664万
- 2011年2月28日
- 171億65万
- 2012年2月29日
- 125億4374万
- 2013年2月28日
- 280億7642万
- 2014年2月28日
- 460億686万
- 2015年2月27日
- 754億5287万
- 2016年2月29日
- 670億2535万
- 2017年2月28日
- 1072億226万
- 2018年2月28日
- 1233億7256万
- 2019年2月28日
- 929億6301万
- 2020年2月28日
- 789億2066万
- 2021年2月26日
- 1285億1419万
- 2022年2月28日
- 1223億1494万
- 2023年2月28日
- 1385億6924万
- 2024年2月29日
- 2507億3033万
- 2025年2月28日
- 2370億4464万
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 | 6,710 | 6,820 | 6,660 | 6,820 | +0.15% | 176,200 | 3341億7318万 | -4.08% | 11.93 | 1.78 |
| 03/05 | 6,880 | 6,980 | 6,760 | 6,810 | +2.56% | 252,600 | 3336億8319万 | -3.8% | 11.92 | 1.77 |
| 03/04 | 6,760 | 6,860 | 6,510 | 6,640 | -4.18% | 547,700 | 3253億5336万 | -5.91% | 11.62 | 1.73 |
| 03/03 | 7,220 | 7,260 | 6,930 | 6,930 | -5.46% | 316,000 | 3395億6307万 | -1.59% | 12.13 | 1.8 |
| 03/02 | 7,250 | 7,330 | 7,150 | 7,330 | -2.27% | 295,300 | 3591億6267万 | +4.34% | 12.83 | 1.91 |
| 02/27 | 7,390 | 7,500 | 7,290 | 7,500 | +2.74% | 446,400 | 3674億9250万 | +7.23% | 13.12 | 1.95 |
| 02/26 | 7,410 | 7,480 | 7,250 | 7,300 | -4.45% | 680,300 | 3576億9270万 | +4.99% | 12.77 | 1.9 |
| 02/25 | 7,760 | 7,760 | 7,630 | 7,640 | +0.92% | 555,500 | 3743億5236万 | +10.39% | 13.37 | 1.99 |
| 02/24 | 7,600 | 7,720 | 7,560 | 7,570 | +0.13% | 440,400 | 3709億2243万 | +10.03% | 13.25 | 1.97 |
| 02/20 | 7,410 | 7,560 | 7,390 | 7,560 | +2.02% | 420,700 | 3704億3244万 | +10.51% | 13.23 | 1.97 |
| 02/19 | 7,320 | 7,460 | 7,260 | 7,410 | +0.95% | 403,800 | 3630億8259万 | +8.97% | 12.97 | 1.93 |
| 02/18 | 7,340 | 7,500 | 7,300 | 7,340 | +0.96% | 389,200 | 3596億5266万 | +8.42% | 12.84 | 1.91 |
| 02/17 | 7,360 | 7,360 | 7,190 | 7,270 | -1.89% | 443,100 | 3562億2273万 | +7.45% | 12.72 | 1.89 |
| 02/16 | 7,400 | 7,470 | 7,350 | 7,410 | +0.54% | 214,200 | 3630億8259万 | +9.63% | 12.97 | 1.93 |
| 02/13 | 7,410 | 7,460 | 7,280 | 7,370 | -1.21% | 387,400 | 3611億2263万 | +9.3% | 12.9 | 1.92 |
| 02/12 | 7,360 | 7,490 | 7,300 | 7,460 | +0.54% | 552,900 | 3655億3254万 | +10.78% | 13.05 | 1.94 |
| 02/10 | 7,300 | 7,430 | 7,290 | 7,420 | +2.34% | 394,700 | 3635億7258万 | +10.47% | 12.98 | 1.93 |
| 02/09 | 7,280 | 7,320 | 7,190 | 7,250 | +1.68% | 574,600 | 3552億4275万 | +8.31% | 12.69 | 1.89 |
| 02/06 | 7,040 | 7,230 | 7,000 | 7,130 | +0.85% | 481,400 | 3493億6287万 | +6.83% | 12.48 | 1.86 |
| 02/05 | 6,880 | 7,140 | 6,850 | 7,070 | +2.76% | 814,800 | 3464億2293万 | +6.09% | 12.37 | 1.84 |
| 02/04 | 6,590 | 6,880 | 6,570 | 6,880 | +4.56% | 768,800 | 3371億1312万 | +3.43% | 12.04 | 1.79 |
| 02/03 | 6,390 | 6,610 | 6,360 | 6,580 | +2.81% | 666,700 | 3224億1342万 | -0.99% | 11.51 | 1.71 |
| 02/02 | 6,440 | 6,510 | 6,380 | 6,400 | +0.16% | 341,900 | 3135億9360万 | -3.74% | 11.2 | 1.67 |
| 01/30 | 6,300 | 6,400 | 6,290 | 6,390 | +2.08% | 713,600 | 3131億361万 | -4.07% | 11.18 | 1.66 |
| 01/29 | 6,080 | 6,290 | 6,030 | 6,260 | +3.3% | 454,700 | 3067億3374万 | -6.25% | 10.95 | 1.63 |
| 01/28 | 6,160 | 6,180 | 6,060 | 6,060 | -3.19% | 620,300 | 2969億3394万 | -9.5% | 10.6 | 1.58 |
| 01/27 | 6,220 | 6,280 | 6,180 | 6,260 | 0% | 302,300 | 3067億3374万 | -6.86% | 10.95 | 1.63 |
| 01/26 | 6,340 | 6,370 | 6,210 | 6,260 | -3.69% | 672,000 | 3067億3374万 | -7.09% | 10.95 | 1.63 |
| 01/23 | 6,590 | 6,600 | 6,490 | 6,500 | -0.76% | 256,300 | 3184億9350万 | -3.87% | 11.37 | 1.69 |
| 01/22 | 6,560 | 6,640 | 6,540 | 6,550 | +1.08% | 305,200 | 3209億4345万 | -3.44% | 11.46 | 1.7 |
| 01/21 | 6,400 | 6,520 | 6,370 | 6,480 | -0.31% | 404,200 | 3175億1352万 | -4.79% | 11.34 | 1.69 |
| 01/20 | 6,650 | 6,660 | 6,490 | 6,500 | -1.66% | 338,700 | 3184億9350万 | -4.72% | 11.37 | 1.69 |
| 01/19 | 6,590 | 6,640 | 6,450 | 6,610 | 0% | 609,100 | 3238億8339万 | -3.31% | 11.57 | 1.72 |
| 01/16 | 6,510 | 6,680 | 6,500 | 6,610 | +1.38% | 683,000 | 3238億8339万 | -3.48% | 11.57 | 1.72 |
| 01/15 | 6,680 | 6,690 | 6,480 | 6,520 | -2.25% | 1,089,400 | 3194億7348万 | -4.96% | 11.41 | 1.7 |
| 01/14 | 6,520 | 6,730 | 6,460 | 6,670 | -7.87% | 1,760,300 | 3268億2333万 | -3.15% | 11.67 | 1.74 |
| 01/13 | 7,270 | 7,330 | 7,210 | 7,240 | +1.97% | 431,400 | 3547億5276万 | +4.68% | 12.67 | 1.88 |
| 01/09 | 7,020 | 7,180 | 7,020 | 7,100 | +1.43% | 255,700 | 3478億9290万 | +2.76% | 12.42 | 1.85 |
| 01/08 | 7,090 | 7,130 | 7,000 | 7,000 | -1.96% | 300,900 | 3429億9300万 | +1.39% | 12.25 | 1.82 |
| 01/07 | 7,060 | 7,220 | 7,030 | 7,140 | +1.28% | 213,700 | 3498億5286万 | +3.4% | 12.49 | 1.86 |
| 01/06 | 6,930 | 7,110 | 6,920 | 7,050 | +3.22% | 324,500 | 3454億4295万 | +2.11% | 12.34 | 1.83 |
| 01/05 | 6,840 | 6,900 | 6,810 | 6,830 | +1.19% | 240,700 | 3346億6317万 | -0.99% | 11.95 | 1.78 |
| 2025 | ||||||||||
| 12/30 | 6,820 | 6,840 | 6,750 | 6,750 | -1.89% | 200,400 | 3307億4325万 | -2.2% | 11.81 | 1.76 |
| 12/29 | 6,840 | 6,970 | 6,800 | 6,880 | +1.62% | 241,100 | 3371億1312万 | -0.22% | 12.04 | 1.79 |
| 12/26 | 6,770 | 6,830 | 6,730 | 6,770 | +0.59% | 97,200 | 3317億2323万 | -1.63% | 11.85 | 1.76 |
| 12/25 | 6,710 | 6,740 | 6,660 | 6,730 | +0.9% | 97,500 | 3297億6327万 | -1.98% | 11.78 | 1.75 |
| 12/24 | 6,690 | 6,740 | 6,670 | 6,670 | -0.3% | 117,100 | 3268億2333万 | -2.59% | 11.67 | 1.74 |
| 12/23 | 6,800 | 6,800 | 6,670 | 6,690 | -1.62% | 209,600 | 3278億331万 | -2.08% | 11.71 | 1.74 |
| 12/22 | 6,860 | 6,880 | 6,790 | 6,800 | +0.89% | 166,500 | 3331億9320万 | -0.38% | 11.9 | 1.77 |
| 12/19 | 6,670 | 6,820 | 6,670 | 6,740 | +1.05% | 270,600 | 3302億5326万 | -1.12% | 11.79 | 1.75 |
| 12/18 | 6,600 | 6,710 | 6,560 | 6,670 | -0.45% | 246,600 | 3268億2333万 | -2.06% | 11.67 | 1.74 |
| 12/17 | 6,840 | 6,850 | 6,690 | 6,700 | -2.19% | 237,900 | 3282億9330万 | -1.49% | 11.72 | 1.74 |
| 12/16 | 7,030 | 7,030 | 6,820 | 6,850 | -2.56% | 247,500 | 3356億4315万 | +0.88% | 11.99 | 1.78 |
| 12/15 | 6,990 | 7,070 | 6,920 | 7,030 | -1.26% | 161,200 | 3444億6297万 | +3.79% | 12.3 | 1.83 |
| 12/12 | 6,990 | 7,120 | 6,950 | 7,120 | +3.49% | 170,000 | 3488億7288万 | +5.5% | 12.46 | 1.85 |
| 12/11 | 6,950 | 7,000 | 6,860 | 6,880 | +0.29% | 179,600 | 3371億1312万 | +2.37% | 12.04 | 1.79 |
| 12/10 | 6,950 | 6,970 | 6,850 | 6,860 | -0.58% | 195,600 | 3361億3314万 | +2.36% | 12 | 1.79 |
| 12/09 | 6,880 | 6,990 | 6,850 | 6,900 | -0.14% | 214,800 | 3380億9310万 | +3.22% | 12.07 | 1.8 |
| 12/08 | 6,820 | 6,990 | 6,760 | 6,910 | -3.89% | 541,300 | 3385億8309万 | +3.69% | 12.09 | 1.8 |
| 12/05 | 7,310 | 7,350 | 7,130 | 7,190 | -2.97% | 255,700 | 3523億281万 | +8.19% | 12.58 | 1.87 |
| 12/04 | 7,100 | 7,450 | 7,100 | 7,410 | +4.96% | 408,300 | 3630億8259万 | +12% | 12.97 | 1.93 |
| 12/03 | 6,980 | 7,100 | 6,920 | 7,060 | +1.44% | 297,700 | 3459億3294万 | +7.29% | 12.35 | 1.84 |
| 12/02 | 7,030 | 7,030 | 6,870 | 6,960 | -1.14% | 194,400 | 3410億3304万 | +6.21% | 12.18 | 1.81 |
| 12/01 | 7,110 | 7,180 | 6,990 | 7,040 | -1.12% | 224,200 | 3449億5296万 | +7.89% | 12.32 | 1.83 |
| 11/28 | 6,940 | 7,160 | 6,930 | 7,120 | +3.34% | 369,400 | 3488億7288万 | +9.69% | 12.46 | 1.85 |
| 11/27 | 6,930 | 6,970 | 6,840 | 6,890 | -0.58% | 255,800 | 3376億311万 | +6.74% | 12.06 | 1.79 |
| 11/26 | 6,650 | 6,960 | 6,620 | 6,930 | +5.48% | 418,600 | 3395億6307万 | +7.99% | 12.13 | 1.8 |
| 11/25 | 6,600 | 6,650 | 6,500 | 6,570 | 0% | 251,800 | 3219億2343万 | +2.95% | 11.5 | 1.71 |
| 11/21 | 6,290 | 6,630 | 6,290 | 6,570 | +3.14% | 355,100 | 3219億2343万 | +3.37% | 11.5 | 1.71 |
| 11/20 | 6,390 | 6,450 | 6,340 | 6,370 | +2.08% | 198,300 | 3121億2363万 | +0.55% | 11.15 | 1.66 |
| 11/19 | 6,300 | 6,350 | 6,190 | 6,240 | -0.95% | 162,900 | 3057億5376万 | -1.33% | 10.92 | 1.62 |
| 11/18 | 6,470 | 6,560 | 6,300 | 6,300 | -3.52% | 229,900 | 3086億9370万 | -0.1% | 11.02 | 1.64 |
| 11/17 | 6,500 | 6,600 | 6,470 | 6,530 | -0.31% | 183,600 | 3199億6347万 | +4.26% | 11.43 | 1.7 |
| 11/14 | 6,520 | 6,600 | 6,480 | 6,550 | -0.76% | 165,000 | 3209億4345万 | +5.27% | 11.46 | 1.7 |
| 11/13 | 6,400 | 6,650 | 6,400 | 6,600 | +2.48% | 272,600 | 3233億9340万 | +6.88% | 11.55 | 1.72 |
| 11/12 | 6,380 | 6,480 | 6,370 | 6,440 | +0.16% | 153,800 | 3155億5356万 | +5.18% | 11.27 | 1.68 |
| 11/11 | 6,510 | 6,540 | 6,350 | 6,430 | 0% | 238,000 | 3150億6357万 | +5.79% | 11.25 | 1.67 |
| 11/10 | 6,500 | 6,520 | 6,430 | 6,430 | +0.16% | 213,900 | 3150億6357万 | +6.76% | 11.25 | 1.67 |
| 11/07 | 6,400 | 6,460 | 6,360 | 6,420 | -0.16% | 235,500 | 3145億7358万 | +7.59% | 11.23 | 1.67 |
| 11/06 | 6,480 | 6,540 | 6,410 | 6,430 | +0.31% | 236,800 | 3150億6357万 | +8.74% | 11.25 | 1.67 |
| 11/05 | 6,350 | 6,430 | 6,170 | 6,410 | -0.31% | 338,200 | 3140億8359万 | +9.33% | 11.22 | 1.67 |
| 11/04 | 6,400 | 6,500 | 6,350 | 6,430 | +0.94% | 290,500 | 3150億6357万 | +10.58% | 11.25 | 1.67 |
| 10/31 | 6,460 | 6,480 | 6,310 | 6,370 | -1.55% | 210,800 | 3121億2363万 | +10.42% | 11.15 | 1.66 |
| 10/30 | 6,510 | 6,570 | 6,430 | 6,470 | +0.62% | 286,800 | 3170億2353万 | +12.99% | 11.32 | 1.68 |
| 10/29 | 6,620 | 6,680 | 6,320 | 6,430 | -1.38% | 428,700 | 3150億6357万 | +13.32% | 11.25 | 1.67 |
| 10/28 | 6,380 | 6,580 | 6,300 | 6,520 | +2.19% | 467,200 | 3194億7348万 | +15.87% | 11.41 | 1.7 |
| 10/27 | 6,390 | 6,400 | 6,320 | 6,380 | +1.92% | 220,800 | 3126億1362万 | +14.4% | 11.16 | 1.66 |
| 10/24 | 6,230 | 6,450 | 6,200 | 6,260 | +1.29% | 563,200 | 3067億3374万 | +13.12% | 10.95 | 1.63 |
| 10/23 | 6,130 | 6,250 | 6,120 | 6,180 | -0.64% | 308,300 | 3028億1382万 | +12.45% | 10.81 | 1.61 |
| 10/22 | 5,990 | 6,300 | 5,990 | 6,220 | +4.54% | 629,500 | 3047億7378万 | +13.77% | 10.88 | 1.62 |
| 10/21 | 6,130 | 6,140 | 5,950 | 5,950 | -1.49% | 249,800 | 2915億4405万 | +9.46% | 10.41 | 1.55 |
| 10/20 | 6,020 | 6,060 | 5,980 | 6,040 | +1.68% | 151,200 | 2959億5396万 | +11.52% | 10.57 | 1.57 |
| 10/17 | 6,000 | 6,020 | 5,890 | 5,940 | -1.66% | 225,900 | 2910億5406万 | +10.27% | 10.39 | 1.55 |
| 10/16 | 6,010 | 6,120 | 5,960 | 6,040 | -0.82% | 368,500 | 2959億5396万 | +12.62% | 10.57 | 1.57 |
| 10/15 | 5,840 | 6,090 | 5,740 | 6,090 | +5% | 666,700 | 2984億391万 | +14.17% | 10.66 | 1.59 |
| 10/14 | 5,610 | 5,960 | 5,560 | 5,800 | +11.32% | 1,600,500 | 2841億9420万 | +9.41% | 10.15 | 1.51 |
| 10/10 | 5,430 | 5,460 | 5,160 | 5,210 | -5.44% | 466,500 | 2552億8479万 | -1.21% | 9.12 | 1.36 |
| 10/09 | 5,450 | 5,560 | 5,450 | 5,510 | +2.61% | 288,700 | 2699億8449万 | +4.57% | 9.64 | 1.43 |
| 10/08 | 5,410 | 5,440 | 5,320 | 5,370 | +1.13% | 196,000 | 2631億2463万 | +2.25% | 9.4 | 1.4 |
| 10/07 | 5,370 | 5,380 | 5,290 | 5,310 | 0% | 282,700 | 2601億8469万 | +1.34% | 9.29 | 1.38 |
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 2月期 | 378 1,135 1/25 1,135 6/10 | 200 600 3/23 | 1,628,700 542,900 4/16 | - | - | 172億9664万 2/26 |
| 2011年 2月期 | 500 1,501 4/8 | 196 589 10/26 | 1,078,500 359,500 1/17 | 245億1583万 | 96億2013万 | 171億65万 2/28 |
| 2012年 2月期 | 380 1,139 4/4 | 146 437 11/25 | 932,400 310,800 3/17 | 186億328万 | 71億3752万 | 125億4374万 2/29 |
| 2013年 2月期 | 590 1,769 2/28 | 170 509 6/4 | 2,890,500 963,500 4/13 | 288億9307万 | 83億1349万 | 280億7642万 2/28 |
| 2014年 2月期 | 1,072 3,215 1/31 | 501 1,503 4/2 | 2,387,100 795,700 4/9 | 525億1059万 | 245億4849万 | 460億686万 2/28 |
| 2015年 2月期 | 1,800 5,400 10/1 | 777 2,331 3/26 2,331 3/25 | 3,042,300 1,014,100 7/11 | 881億9820万 | 380億7222万 | 754億5287万 2/27 |
| 2016年 2月期 | 2,749 12/2 | 1,238 2/12 | 2,904,600 968,200 4/10 | 1346億9825万 | 606億6076万 | 670億2535万 2/29 |
| 2017年 2月期 | 2,717 12/21 | 1,024 7/8 | 3,189,100 4/11 | 1331億3028万 | 501億7497万 | 1072億226万 2/28 |
| 2018年 2月期 | 3,015 1/15 | 1,702 4/17 | 3,489,500 7/12 | 1477億3198万 | 833億9629万 | 1233億7256万 2/28 |
| 2019年 2月期 | 3,120 9/20 | 1,546 12/25 | 2,494,900 4/11 | 1528億7688万 | 757億5245万 | 929億6301万 2/28 |
| 2020年 2月期 | 2,183 4/4 | 1,495 8/15 | 2,544,200 1/14 | 1069億6481万 | 732億5350万 | 789億2066万 2/28 |
| 2021年 2月期 | 2,907 2/24 | 1,076 3/17 | 1,206,900 10/5 | 1424億4009万 | 527億2292万 | 1285億1419万 2/26 |
| 2022年 2月期 | 3,300 1/14 | 2,450 2/25 | 1,387,000 1/14 | 1616億9670万 | 1200億4755万 | 1223億1494万 2/28 |
| 2023年 2月期 | 3,255 11/28 | 2,152 4/18 | 2,518,100 4/13 | 1594億9174万 | 1054億4584万 | 1385億6924万 2/28 |
| 2024年 2月期 | 5,530 2/27 | 2,755 4/6 | 2,897,800 4/12 | 2709億6447万 | 1349億9224万 | 2507億3033万 2/29 |
| 2025年 2月期 | 6,700 5/10 | 3,560 8/5 | 3,557,100 10/11 | 3282億9330万 | 1744億3644万 | 2370億4464万 2/28 |
| 最新 | 6,820 2026/3/6 | 176,200 | 3341億7318万 | |||
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。
