時価総額
- 2010年11月30日
- 114億7520万
- 2011年11月30日
- 39億9839万
- 2012年11月30日
- 36億3979万
- 2013年11月29日
- 53億1836万
- 2014年11月28日
- 60億5989万
- 2015年11月30日
- 59億5470万
- 2016年11月30日
- 46億1770万
- 2017年11月30日
- 48億4248万
- 2018年11月30日
- 46億8580万
- 2019年11月29日
- 33億8756万
- 2020年11月30日
- 42億8720万
- 2021年11月30日
- 44億8125万
- 2022年11月30日
- 41億3038万
- 2023年11月30日
- 44億5834万
- 2024年11月29日
- 88億1218万
- 2025年9月30日
- 136億5849万
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 | 11,500 | 11,870 | 11,030 | 11,420 | +7.74% | 205,900 | 204億7606万 | +30.02% | 26.6 | 1.48 |
| 03/05 | 9,970 | 10,600 | 9,930 | 10,600 | +16.48% | 70,900 | 190億580万 | +23.33% | 24.69 | 1.38 |
| 03/04 | 9,530 | 9,910 | 9,010 | 9,100 | -6.86% | 63,200 | 163億1630万 | +7.83% | 21.2 | 1.18 |
| 03/03 | 10,370 | 10,550 | 9,750 | 9,770 | -5.05% | 48,700 | 175億1761万 | +16.95% | 22.76 | 1.27 |
| 03/02 | 9,780 | 10,600 | 9,590 | 10,290 | +4.36% | 58,300 | 184億4997万 | +24.58% | 23.97 | 1.34 |
| 02/27 | 9,570 | 9,950 | 9,570 | 9,860 | +1.96% | 21,600 | 176億7898万 | +21% | 22.97 | 1.28 |
| 02/26 | 10,050 | 10,100 | 9,500 | 9,670 | -3.78% | 56,600 | 173億3831万 | +20.03% | 22.53 | 1.26 |
| 02/25 | 10,020 | 10,280 | 9,700 | 10,050 | +2.66% | 93,600 | 180億1965万 | +26.03% | 23.41 | 1.31 |
| 02/24 | 10,230 | 10,520 | 9,620 | 9,790 | -7.03% | 140,900 | 175億5347万 | +24.22% | 22.8 | 1.27 |
| 02/20 | 11,040 | 12,670 | 9,510 | 10,530 | +0.86% | 1,020,800 | 188億8029万 | +34.88% | 24.53 | 1.37 |
| 02/19 | 9,690 | 10,440 | 9,390 | 10,440 | +16.78% | 166,600 | 187億1892万 | +35.48% | 24.32 | 1.36 |
| 02/18 | 8,500 | 9,050 | 8,500 | 8,940 | +7.71% | 50,800 | 160億2942万 | +17.52% | 20.82 | 1.16 |
| 02/17 | 8,360 | 8,450 | 8,090 | 8,300 | -0.36% | 20,500 | 148億8190万 | +9.57% | 19.33 | 1.08 |
| 02/16 | 7,900 | 8,330 | 7,870 | 8,330 | +6.52% | 25,800 | 149億3569万 | +10.1% | 19.4 | 1.08 |
| 02/13 | 7,990 | 7,990 | 7,640 | 7,820 | -2.13% | 11,700 | 140億2126万 | +3.48% | 18.22 | 1.02 |
| 02/12 | 8,330 | 8,340 | 7,940 | 7,990 | -3.85% | 14,900 | 143億2607万 | +5.45% | 18.61 | 1.04 |
| 02/10 | 8,490 | 8,700 | 8,130 | 8,310 | -2.81% | 34,400 | 148億9983万 | +9.47% | 19.36 | 1.08 |
| 02/09 | 8,200 | 8,690 | 8,050 | 8,550 | +14.77% | 143,300 | 153億3015万 | +12.68% | 19.92 | 1.11 |
| 02/06 | 7,320 | 7,450 | 7,030 | 7,450 | +2.48% | 16,400 | 133億5785万 | -1.65% | 17.35 | 0.97 |
| 02/05 | 7,340 | 7,340 | 7,140 | 7,270 | -0.95% | 9,000 | 130億3511万 | -4.37% | 16.93 | 0.94 |
| 02/04 | 7,120 | 7,360 | 7,120 | 7,340 | +4.26% | 13,000 | 131億6062万 | -3.88% | 17.1 | 0.95 |
| 02/03 | 7,060 | 7,060 | 6,910 | 7,040 | +2.62% | 5,000 | 126億2272万 | -8.24% | 16.4 | 0.91 |
| 02/02 | 6,840 | 7,040 | 6,840 | 6,860 | -0.15% | 8,700 | 122億9998万 | -11.06% | 15.98 | 0.89 |
| 01/30 | 7,060 | 7,060 | 6,810 | 6,870 | -1.72% | 6,900 | 123億1791万 | -11.58% | 16 | 0.89 |
| 01/29 | 6,810 | 7,040 | 6,650 | 6,990 | +4.17% | 15,000 | 125億3307万 | -10.66% | 16.28 | 0.91 |
| 01/28 | 6,690 | 6,720 | 6,590 | 6,710 | +0.15% | 7,700 | 120億3103万 | -14.6% | 15.63 | 0.87 |
| 01/27 | 7,000 | 7,000 | 6,660 | 6,700 | -4.01% | 14,100 | 120億1310万 | -15.08% | 15.61 | 0.87 |
| 01/26 | 7,370 | 7,370 | 6,980 | 6,980 | -6.06% | 25,500 | 125億1514万 | -11.95% | 16.26 | 0.91 |
| 01/23 | 7,530 | 7,530 | 7,420 | 7,430 | -1.07% | 8,900 | 133億2199万 | -6.63% | 17.31 | 0.96 |
| 01/22 | 7,600 | 7,660 | 7,490 | 7,510 | -0.13% | 11,600 | 134億6543万 | -5.87% | 17.49 | 0.98 |
| 01/21 | 7,600 | 7,600 | 7,420 | 7,520 | -1.57% | 11,300 | 134億8336万 | -5.98% | 17.52 | 0.98 |
| 01/20 | 7,790 | 7,790 | 7,620 | 7,640 | -1.04% | 8,700 | 136億9852万 | -4.64% | 17.8 | 0.99 |
| 01/19 | 7,830 | 7,960 | 7,720 | 7,720 | -2.77% | 11,500 | 138億4196万 | -3.81% | 17.98 | 1 |
| 01/16 | 8,000 | 8,020 | 7,860 | 7,940 | -0.63% | 8,400 | 142億3642万 | -1.27% | 18.5 | 1.03 |
| 01/15 | 7,940 | 7,990 | 7,890 | 7,990 | +0.25% | 12,700 | 143億2607万 | -0.67% | 18.61 | 1.04 |
| 01/14 | 8,160 | 8,160 | 7,870 | 7,970 | -2.21% | 21,000 | 142億9021万 | -0.93% | 18.57 | 1.04 |
| 01/13 | 8,200 | 8,400 | 8,080 | 8,150 | +1.12% | 95,400 | 146億1295万 | +1.33% | 18.98 | 1.06 |
| 01/09 | 8,110 | 8,120 | 8,020 | 8,060 | -0.62% | 4,300 | 144億5158万 | +0.32% | 18.77 | 1.05 |
| 01/08 | 8,200 | 8,290 | 8,060 | 8,110 | -2.64% | 8,300 | 145億4123万 | +0.92% | 18.89 | 1.05 |
| 01/07 | 8,230 | 8,450 | 8,230 | 8,330 | -0.12% | 4,600 | 149億3569万 | +3.43% | 19.4 | 1.08 |
| 01/06 | 8,280 | 8,350 | 8,250 | 8,340 | +1.21% | 2,800 | 149億5362万 | +3.15% | 19.43 | 1.08 |
| 01/05 | 8,330 | 8,340 | 8,220 | 8,240 | +0.24% | 5,000 | 147億7432万 | +1.6% | 19.19 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 8,200 | 8,230 | 8,050 | 8,220 | +1.11% | 5,600 | 147億3846万 | +1.03% | 19.15 | 1.07 |
| 12/29 | 8,160 | 8,200 | 8,070 | 8,130 | +0.12% | 6,400 | 145億7709万 | -0.02% | 18.94 | 1.06 |
| 12/26 | 8,240 | 8,280 | 8,100 | 8,120 | -1.22% | 4,600 | 145億5916万 | -0.37% | 18.91 | 1.05 |
| 12/25 | 8,090 | 8,220 | 8,090 | 8,220 | +1.73% | 1,700 | 147億3846万 | +0.7% | 19.15 | 1.07 |
| 12/24 | 8,290 | 8,300 | 7,980 | 8,080 | -2.53% | 6,600 | 144億8744万 | -0.88% | 18.82 | 1.05 |
| 12/23 | 8,360 | 8,530 | 8,210 | 8,290 | +0.97% | 10,400 | 148億6397万 | +1.86% | 19.31 | 1.08 |
| 12/22 | 7,850 | 8,210 | 7,810 | 8,210 | +5.12% | 12,000 | 147億2053万 | +0.96% | 19.12 | 1.07 |
| 12/19 | 7,630 | 7,810 | 7,630 | 7,810 | +3.44% | 5,000 | 140億333万 | -4.05% | 18.19 | 1.01 |
| 12/18 | 7,610 | 7,620 | 7,520 | 7,550 | -0.79% | 4,300 | 135億3715万 | -7.74% | 17.59 | 0.98 |
| 12/17 | 7,800 | 7,800 | 7,520 | 7,610 | -1.81% | 8,100 | 136億4473万 | -7.75% | 17.73 | 0.99 |
| 12/16 | 7,950 | 7,950 | 7,750 | 7,750 | -2.52% | 8,700 | 138億9575万 | -6.22% | 18.05 | 1.01 |
| 12/15 | 7,960 | 7,990 | 7,830 | 7,950 | -0.63% | 4,400 | 142億5435万 | -3.85% | 18.52 | 1.03 |
| 12/12 | 7,930 | 8,000 | 7,910 | 8,000 | +1.52% | 3,600 | 143億4400万 | -3.36% | 18.64 | 1.04 |
| 12/11 | 7,960 | 8,090 | 7,810 | 7,880 | -1.25% | 11,700 | 141億2884万 | -5.01% | 18.36 | 1.02 |
| 12/10 | 8,160 | 8,180 | 7,950 | 7,980 | -1.6% | 8,300 | 143億814万 | -4.12% | 18.59 | 1.04 |
| 12/09 | 8,100 | 8,150 | 7,970 | 8,110 | +1.38% | 7,700 | 145億4123万 | -2.83% | 18.89 | 1.05 |
| 12/08 | 8,010 | 8,100 | 7,980 | 8,000 | -0.12% | 7,400 | 143億4400万 | -4.58% | 18.64 | 1.04 |
| 12/05 | 8,020 | 8,150 | 7,980 | 8,010 | +1.01% | 9,400 | 143億6193万 | -4.8% | 18.66 | 1.04 |
| 12/04 | 8,070 | 8,080 | 7,920 | 7,930 | +0.13% | 9,600 | 142億1849万 | -6.1% | 18.47 | 1.03 |
| 12/03 | 8,150 | 8,150 | 7,910 | 7,920 | -2.22% | 17,200 | 142億56万 | -6.48% | 18.45 | 1.03 |
| 12/02 | 8,450 | 8,570 | 8,050 | 8,100 | -5.48% | 18,300 | 145億2330万 | -4.75% | 18.87 | 1.05 |
| 12/01 | 8,970 | 8,980 | 8,500 | 8,570 | -5.93% | 17,300 | 153億6601万 | +0.47% | 19.96 | 1.11 |
| 11/28 | 9,110 | 9,150 | 8,640 | 9,110 | +1.67% | 20,500 | 163億3423万 | +6.82% | 21.22 | 1.18 |
| 11/27 | 9,000 | 9,060 | 8,680 | 8,960 | +0.67% | 23,700 | 160億6528万 | +5.18% | 20.87 | 1.16 |
| 11/26 | 8,250 | 8,940 | 8,210 | 8,900 | +9.88% | 25,100 | 159億5770万 | +4.63% | 20.73 | 1.16 |
| 11/25 | 8,700 | 8,770 | 8,100 | 8,100 | -5.81% | 18,100 | 145億2330万 | -4.9% | 18.87 | 1.05 |
| 11/21 | 8,280 | 8,680 | 8,170 | 8,600 | +2.02% | 11,400 | 154億1980万 | +0.82% | 20.03 | 1.12 |
| 11/20 | 8,410 | 8,830 | 8,400 | 8,430 | +5.9% | 30,500 | 151億1499万 | -1.18% | 19.64 | 1.09 |
| 11/19 | 7,670 | 7,990 | 7,420 | 7,960 | +2.71% | 18,200 | 142億7228万 | -6.74% | 18.54 | 1.03 |
| 11/18 | 8,100 | 8,100 | 7,660 | 7,750 | -4.32% | 17,200 | 138億9575万 | -9.19% | 18.05 | 1.01 |
| 11/17 | 8,400 | 8,400 | 8,090 | 8,100 | -3.8% | 14,100 | 145億2330万 | -5.29% | 18.87 | 1.05 |
| 11/14 | 8,740 | 8,810 | 8,360 | 8,420 | -5.29% | 14,200 | 150億9706万 | -1.78% | 19.61 | 1.09 |
| 11/13 | 9,050 | 9,150 | 8,820 | 8,890 | -3.37% | 23,100 | 159億3977万 | +3.58% | 20.71 | 1.15 |
| 11/12 | 9,030 | 9,480 | 8,730 | 9,200 | +15.29% | 89,400 | 164億9560万 | +7.24% | 21.43 | 1.19 |
| 11/11 | 8,050 | 8,050 | 7,790 | 7,980 | +1.66% | 10,200 | 143億814万 | -6.88% | 18.59 | 1.04 |
| 11/10 | 8,160 | 8,180 | 7,730 | 7,850 | -4.27% | 13,800 | 140億7505万 | -8.18% | 18.29 | 1.02 |
| 11/07 | 8,280 | 8,480 | 8,150 | 8,200 | -3.07% | 10,600 | 147億260万 | -3.82% | 19.1 | 1.06 |
| 11/06 | 8,610 | 8,620 | 8,400 | 8,460 | -0.94% | 4,800 | 151億6878万 | -0.54% | 19.71 | 1.1 |
| 11/05 | 8,560 | 8,610 | 8,090 | 8,540 | -0.23% | 11,100 | 153億1222万 | +0.38% | 19.89 | 1.11 |
| 11/04 | 9,020 | 9,020 | 8,460 | 8,560 | -5.41% | 18,000 | 153億4808万 | +0.74% | 19.94 | 1.11 |
| 10/31 | 8,770 | 9,100 | 8,710 | 9,050 | +3.19% | 17,200 | 162億2665万 | +6.57% | 21.08 | 1.18 |
| 10/30 | 8,840 | 9,100 | 8,770 | 8,770 | 0% | 19,100 | 157億2461万 | +3.57% | 20.43 | 1.14 |
| 10/29 | 8,720 | 8,890 | 8,500 | 8,770 | +2.69% | 11,000 | 157億2461万 | +3.74% | 20.43 | 1.14 |
| 10/28 | 8,790 | 8,790 | 8,490 | 8,540 | -2.73% | 7,000 | 153億1222万 | +1.09% | 19.89 | 1.11 |
| 10/27 | 8,840 | 8,890 | 8,610 | 8,780 | +0.23% | 9,700 | 157億4254万 | +3.98% | 20.45 | 1.14 |
| 10/24 | 8,730 | 8,790 | 8,560 | 8,760 | +2.94% | 8,200 | 157億668万 | +3.91% | 20.41 | 1.14 |
| 10/23 | 8,740 | 8,740 | 8,500 | 8,510 | -4.27% | 6,500 | 152億5843万 | +0.97% | 19.82 | 1.11 |
| 10/22 | 8,600 | 8,890 | 8,330 | 8,890 | +3.01% | 11,800 | 159億3977万 | +5.21% | 20.71 | 1.15 |
| 10/21 | 9,260 | 9,350 | 8,570 | 8,630 | -5.99% | 32,800 | 154億7359万 | +2.18% | 20.1 | 1.12 |
| 10/20 | 8,720 | 9,200 | 8,540 | 9,180 | +9.03% | 23,000 | 164億5974万 | +8.54% | 21.38 | 1.19 |
| 10/17 | 8,530 | 8,680 | 8,350 | 8,420 | -2.55% | 6,600 | 150億9706万 | -0.37% | 19.61 | 1.09 |
| 10/16 | 8,830 | 8,850 | 8,520 | 8,640 | +1.29% | 15,800 | 154億9152万 | +2.03% | 20.13 | 1.12 |
| 10/15 | 7,920 | 8,550 | 7,920 | 8,530 | +7.7% | 7,500 | 152億9429万 | +0.59% | 19.87 | 1.11 |
| 10/14 | 7,830 | 8,250 | 7,830 | 7,920 | -3.41% | 11,400 | 142億56万 | -6.77% | 18.45 | 1.03 |
| 10/10 | 8,620 | 8,680 | 8,150 | 8,200 | -5.09% | 12,400 | 147億260万 | -3.83% | 19.1 | 1.06 |
| 10/09 | 8,670 | 8,980 | 8,570 | 8,640 | -0.35% | 20,400 | 154億9152万 | +1.18% | 20.13 | 1.12 |
| 10/08 | 8,730 | 9,150 | 8,550 | 8,670 | -1.25% | 29,300 | 155億4531万 | +1.46% | 20.2 | 1.13 |
| 10/07 | 9,100 | 9,200 | 8,390 | 8,780 | -2.12% | 53,200 | 157億4254万 | +2.61% | 20.45 | 1.14 |
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 11月期 | 9,440 944 4/23 | 6,040 604 8/17 | 20,600 206,000 2/17 | - | - | 114億7520万 11/30 |
| 2011年 11月期 | 8,350 835 3/2 835 3/1 | 2,020 202 10/5 | 47,400 474,000 3/16 | 149億7155万 | 36億2186万 | 39億9839万 11/30 |
| 2012年 11月期 | 3,100 310 2/23 | 1,850 185 9/12 | 18,000 180,000 1/12 | 55億5830万 | 33億1705万 | 36億3979万 11/30 |
| 2013年 11月期 | 5,500 550 5/9 | 1,960 196 12/5 | 120,200 1,202,000 5/2 | 98億6150万 | 35億1428万 | 53億1836万 11/29 |
| 2014年 11月期 | 3,860 386 2/26 | 2,640 264 12/24 | 36,200 362,000 9/10 | 69億2098万 | 47億3352万 | 60億5989万 11/28 |
| 2015年 11月期 | 4,480 448 6/24 | 3,110 311 8/25 | 33,100 331,000 6/24 | 80億3264万 | 55億7623万 | 59億5470万 11/30 |
| 2016年 11月期 | 3,770 377 12/17 | 2,370 237 11/9 | 16,000 160,000 12/17 | 67億5961万 | 42億4941万 | 46億1770万 11/30 |
| 2017年 11月期 | 3,130 313 3/27 313 1/13 | 2,620 262 12/1 | 9,300 93,000 1/13 | 56億1209万 | 46億9766万 | 48億4248万 11/30 |
| 2018年 11月期 | 2,898 1/10 | 2,480 11/8 | 9,700 2/1 | 51億9611万 | 44億4664万 | 46億8580万 11/30 |
| 2019年 11月期 | 2,740 12/10 | 1,850 1/30 | 5,800 1/30 | 49億1282万 | 33億1705万 | 33億8756万 11/29 |
| 2020年 11月期 | 2,720 9/18 | 1,538 3/17 | 6,700 12/30 | 48億7696万 | 27億5763万 | 42億8720万 11/30 |
| 2021年 11月期 | 2,800 11/19 | 2,353 3/5 | 3,400 1/20 | 50億2040万 | 42億1892万 | 44億8125万 11/30 |
| 2022年 11月期 | 4,080 7/19 | 2,063 2/7 | 63,700 8/26 | 73億1544万 | 36億9895万 | 41億3038万 11/30 |
| 2023年 11月期 | 3,395 1/10 | 2,498 12/21 | 76,700 6/22 | 60億8723万 | 44億7891万 | 44億5834万 11/30 |
| 2024年 11月期 | 6,500 4/19 | 2,748 12/1 | 110,800 6/20 | 116億5450万 | 49億2716万 | 88億1218万 11/29 |
| 2025年 9月期 | 9,800 8/29 | 4,020 4/9 | 85,800 12/19 | 175億7140万 | 72億786万 | 136億5849万 9/30 |
| 最新 | 11,420 2026/3/6 | 205,900 | 204億7606万 | |||
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。
