時価総額
- 2010年2月25日
- 6億4094万
- 2011年2月28日
- 5億8892万
- 2012年2月28日
- 6億349万
- 2013年2月28日
- 5億2025万
- 2014年2月28日
- 7億7438万
- 2015年2月27日
- 10億823万
- 2016年2月29日
- 9億89万
- 2017年2月28日
- 11億5008万
- 2018年2月28日
- 19億5897万
- 2019年2月28日
- 15億3727万
- 2020年2月28日
- 39億2753万
- 2021年2月26日
- 34億5024万
- 2022年2月28日
- 21億848万
- 2023年2月28日
- 26億2783万
- 2024年2月29日
- 28億6167万
- 2025年2月28日
- 29億7822万
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 | 2,627 | 2,633 | 2,627 | 2,627 | 0% | 2,200 | 54億6678万 | -0.19% | 63.88 | 1.79 |
| 03/05 | 2,627 | 2,627 | 2,627 | 2,627 | 0% | 1,000 | 54億6678万 | -0.23% | 63.88 | 1.79 |
| 03/04 | 2,627 | 2,627 | 2,627 | 2,627 | 0% | 400 | 54億6678万 | -0.27% | 63.88 | 1.79 |
| 03/03 | 2,627 | 2,627 | 2,627 | 2,627 | 0% | 100 | 54億6678万 | -0.3% | 63.88 | 1.79 |
| 03/02 | 2,627 | 2,627 | 2,627 | 2,627 | -0.27% | 100 | 54億6678万 | -0.3% | 63.88 | 1.79 |
| 02/27 | 2,633 | 2,634 | 2,633 | 2,634 | -0.08% | 700 | 54億8135万 | -0.08% | 64.05 | 1.79 |
| 02/26 | 2,629 | 2,636 | 2,628 | 2,636 | +0.3% | 3,100 | 54億8551万 | 0% | 64.1 | 1.79 |
| 02/25 | 2,626 | 2,630 | 2,626 | 2,628 | +0.08% | 2,800 | 54億6886万 | -0.34% | 63.91 | 1.79 |
| 02/24 | 2,626 | 2,626 | 2,626 | 2,626 | +0.04% | 1,100 | 54億6470万 | -0.42% | 63.86 | 1.79 |
| 02/20 | 2,625 | 2,626 | 2,625 | 2,625 | 0% | 1,000 | 54億6262万 | -0.49% | 63.84 | 1.79 |
| 02/19 | 2,625 | 2,625 | 2,625 | 2,625 | +0.08% | 200 | 54億6262万 | -0.53% | 63.84 | 1.79 |
| 02/18 | 2,623 | 2,623 | 2,623 | 2,623 | -0.08% | 1,300 | 54億5846万 | -0.64% | 63.79 | 1.79 |
| 02/17 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 300 | 54億6262万 | -0.57% | 63.84 | 1.79 |
| 02/16 | 2,622 | 2,625 | 2,622 | 2,625 | +0.11% | 1,200 | 54億6262万 | -0.61% | 63.84 | 1.79 |
| 02/13 | 2,623 | 2,623 | 2,622 | 2,622 | -0.11% | 1,500 | 54億5638万 | -0.76% | 63.76 | 1.78 |
| 02/12 | 2,627 | 2,632 | 2,625 | 2,625 | -0.08% | 10,000 | 54億6262万 | -0.68% | 63.84 | 1.79 |
| 02/10 | 2,629 | 2,630 | 2,627 | 2,627 | -0.11% | 500 | 54億6678万 | -0.61% | 63.88 | 1.79 |
| 02/09 | 2,639 | 2,640 | 2,630 | 2,630 | 0% | 5,400 | 54億7303万 | -0.53% | 63.96 | 1.79 |
| 02/06 | 2,626 | 2,645 | 2,626 | 2,630 | -0.68% | 1,600 | 54億7303万 | -0.53% | 63.96 | 1.79 |
| 02/05 | 2,649 | 2,649 | 2,648 | 2,648 | -0.04% | 20,200 | 55億1048万 | +0.11% | 64.39 | 1.8 |
| 02/04 | 2,648 | 2,649 | 2,648 | 2,649 | +0.08% | 10,000 | 55億1256万 | +0.15% | 64.42 | 1.8 |
| 02/03 | 2,647 | 2,649 | 2,647 | 2,647 | -0.04% | 7,700 | 55億840万 | +0.11% | 64.37 | 1.8 |
| 02/02 | 2,648 | 2,648 | 2,647 | 2,648 | +0.04% | 15,400 | 55億1048万 | +0.15% | 64.39 | 1.8 |
| 01/30 | 2,647 | 2,647 | 2,647 | 2,647 | 0% | 5,800 | 55億840万 | +0.11% | 64.37 | 1.8 |
| 01/29 | 2,647 | 2,648 | 2,647 | 2,647 | -0.04% | 26,200 | 55億840万 | +0.15% | 64.37 | 1.8 |
| 01/28 | 2,648 | 2,648 | 2,647 | 2,648 | +0.04% | 22,700 | 55億1048万 | +0.88% | 64.39 | 1.8 |
| 01/27 | 2,646 | 2,647 | 2,646 | 2,647 | 0% | 5,700 | 55億840万 | +2.16% | 64.37 | 1.8 |
| 01/26 | 2,646 | 2,647 | 2,646 | 2,647 | +0.04% | 10,300 | 55億840万 | +3.52% | 64.37 | 1.8 |
| 01/23 | 2,645 | 2,646 | 2,645 | 2,646 | +0.04% | 9,200 | 55億632万 | +4.88% | 64.35 | 1.8 |
| 01/22 | 2,645 | 2,646 | 2,644 | 2,645 | 0% | 19,600 | 55億424万 | +6.27% | 64.32 | 1.8 |
| 01/21 | 2,645 | 2,645 | 2,644 | 2,645 | 0% | 8,000 | 55億424万 | +7.78% | 64.32 | 1.8 |
| 01/20 | 2,644 | 2,645 | 2,644 | 2,645 | +0.04% | 8,900 | 55億424万 | +9.34% | 64.32 | 1.8 |
| 01/19 | 2,643 | 2,644 | 2,643 | 2,644 | +0.04% | 6,800 | 55億216万 | +10.86% | 64.3 | 1.8 |
| 01/16 | 2,644 | 2,644 | 2,643 | 2,643 | 0% | 4,400 | 55億8万 | +12.47% | 64.27 | 1.8 |
| 01/15 | 2,644 | 2,644 | 2,643 | 2,643 | -0.04% | 3,200 | 55億8万 | +14.12% | 64.27 | 1.8 |
| 01/14 | 2,643 | 2,644 | 2,643 | 2,644 | +0.04% | 18,300 | 55億216万 | +15.91% | 64.3 | 1.8 |
| 01/13 | 2,643 | 2,644 | 2,643 | 2,643 | 0% | 5,000 | 55億8万 | +17.62% | 64.27 | 1.8 |
| 01/09 | 2,644 | 2,645 | 2,643 | 2,643 | 0% | 10,100 | 55億8万 | +19.48% | 64.27 | 1.8 |
| 01/08 | 2,644 | 2,644 | 2,643 | 2,643 | 0% | 2,600 | 55億8万 | +21.24% | 64.27 | 1.8 |
| 01/07 | 2,644 | 2,644 | 2,643 | 2,643 | 0% | 3,800 | 55億8万 | +23.1% | 64.27 | 1.8 |
| 01/06 | 2,643 | 2,644 | 2,642 | 2,643 | +0.04% | 9,600 | 55億8万 | +25.02% | 64.27 | 1.8 |
| 01/05 | 2,642 | 2,642 | 2,641 | 2,642 | +0.04% | 14,000 | 54億9800万 | +26.96% | 64.25 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 2,642 | 2,642 | 2,641 | 2,641 | 0% | 13,300 | 54億9592万 | +29.02% | 64.22 | 1.8 |
| 12/29 | 2,641 | 2,642 | 2,641 | 2,641 | +0.04% | 11,400 | 54億9592万 | +31.2% | 64.22 | 1.8 |
| 12/26 | 2,641 | 2,642 | 2,640 | 2,640 | 0% | 11,400 | 54億9384万 | +33.4% | 64.2 | 1.8 |
| 12/25 | 2,640 | 2,641 | 2,640 | 2,640 | +0.04% | 24,500 | 54億9384万 | +35.8% | 64.2 | 1.8 |
| 12/24 | 2,640 | 2,640 | 2,639 | 2,639 | 0% | 10,800 | 54億9175万 | +38.17% | 64.18 | 1.8 |
| 12/23 | 2,640 | 2,641 | 2,639 | 2,639 | -0.04% | 72,100 | 54億9175万 | +40.82% | 64.18 | 1.8 |
| 12/22 | 2,643 | 2,646 | 2,639 | 2,640 | +20.16% | 215,900 | 54億9384万 | +43.56% | 64.2 | 1.8 |
| 12/19 | 2,197 | 2,197 | 2,197 | 2,197 | +22.26% | 4,700 | 45億7195万 | +21.78% | 53.43 | 1.5 |
| 12/18 | 1,804 | 1,804 | 1,781 | 1,797 | +0.11% | 600 | 37億3955万 | +0.5% | 43.7 | 1.22 |
| 12/17 | 1,795 | 1,795 | 1,767 | 1,795 | +0.06% | 1,200 | 37億3539万 | +0.5% | 43.65 | 1.22 |
| 12/16 | 1,788 | 1,794 | 1,785 | 1,794 | +0.34% | 1,300 | 37億3331万 | +0.5% | 43.63 | 1.22 |
| 12/15 | 1,770 | 1,788 | 1,770 | 1,788 | +0.68% | 1,200 | 37億2082万 | +0.22% | 43.48 | 1.22 |
| 12/12 | 1,769 | 1,777 | 1,763 | 1,776 | -0.22% | 3,200 | 36億9585万 | -0.34% | 43.19 | 1.21 |
| 12/11 | 1,780 | 1,807 | 1,780 | 1,780 | -0.22% | 2,000 | 37億418万 | -0.11% | 43.29 | 1.21 |
| 12/10 | 1,770 | 1,784 | 1,759 | 1,784 | 0% | 1,200 | 37億1250万 | +0.11% | 43.38 | 1.21 |
| 12/09 | 1,744 | 1,795 | 1,744 | 1,784 | +0.39% | 2,400 | 37億1250万 | +0.06% | 43.38 | 1.21 |
| 12/08 | 1,753 | 1,778 | 1,753 | 1,777 | -0.17% | 1,600 | 36億9793万 | -0.39% | 43.21 | 1.21 |
| 12/05 | 1,787 | 1,787 | 1,766 | 1,780 | -0.5% | 1,100 | 37億418万 | -0.34% | 43.29 | 1.21 |
| 12/04 | 1,763 | 1,789 | 1,761 | 1,789 | +0.9% | 1,700 | 37億2290万 | +0.11% | 43.51 | 1.22 |
| 12/03 | 1,822 | 1,822 | 1,706 | 1,773 | -3.11% | 22,800 | 36億8961万 | -0.89% | 43.12 | 1.21 |
| 12/02 | 1,820 | 1,844 | 1,820 | 1,830 | +0.55% | 1,700 | 38億823万 | +2.18% | 44.5 | 1.25 |
| 12/01 | 1,826 | 1,830 | 1,820 | 1,820 | -0.11% | 3,700 | 37億8742万 | +1.62% | 44.26 | 1.24 |
| 11/28 | 1,820 | 1,822 | 1,800 | 1,822 | +0.66% | 900 | 37億9158万 | +1.67% | 44.31 | 1.23 |
| 11/27 | 1,810 | 1,826 | 1,810 | 1,810 | +0.11% | 3,700 | 37億6661万 | +0.95% | 44.02 | 1.22 |
| 11/26 | 1,810 | 1,810 | 1,776 | 1,808 | +1.46% | 2,500 | 37億6244万 | +0.89% | 43.97 | 1.22 |
| 11/25 | 1,775 | 1,798 | 1,775 | 1,782 | +0.11% | 800 | 37億834万 | -0.61% | 43.34 | 1.2 |
| 11/21 | 1,754 | 1,790 | 1,735 | 1,780 | 0% | 3,200 | 37億418万 | -0.78% | 43.29 | 1.2 |
| 11/20 | 1,813 | 1,813 | 1,780 | 1,780 | 0% | 1,800 | 37億418万 | -0.78% | 43.29 | 1.2 |
| 11/19 | 1,731 | 1,800 | 1,711 | 1,780 | +2.59% | 41,400 | 37億418万 | -0.73% | 43.29 | 1.2 |
| 11/18 | 1,770 | 1,770 | 1,735 | 1,735 | -1.98% | 3,400 | 36億1053万 | -3.23% | 42.19 | 1.17 |
| 11/17 | 1,771 | 1,780 | 1,763 | 1,770 | -0.06% | 2,600 | 36億8337万 | -1.39% | 43.04 | 1.2 |
| 11/14 | 1,777 | 1,783 | 1,741 | 1,771 | -0.78% | 3,700 | 36億8545万 | -1.45% | 43.07 | 1.2 |
| 11/13 | 1,780 | 1,785 | 1,755 | 1,785 | +1.59% | 2,600 | 37億1458万 | -0.83% | 43.41 | 1.21 |
| 11/12 | 1,761 | 1,770 | 1,751 | 1,757 | -0.57% | 1,600 | 36億5631万 | -2.66% | 42.73 | 1.19 |
| 11/11 | 1,760 | 1,777 | 1,745 | 1,767 | +0.4% | 1,300 | 36億7712万 | -2.75% | 42.97 | 1.19 |
| 11/10 | 1,738 | 1,763 | 1,738 | 1,760 | +1.09% | 3,700 | 36億6256万 | -3.61% | 42.8 | 1.19 |
| 11/07 | 1,740 | 1,750 | 1,740 | 1,741 | -2.79% | 2,900 | 36億2302万 | -4.92% | 42.34 | 1.18 |
| 11/06 | 1,770 | 1,794 | 1,750 | 1,791 | +1.3% | 2,400 | 37億2707万 | -2.45% | 43.55 | 1.21 |
| 11/05 | 1,810 | 1,810 | 1,762 | 1,768 | -2.32% | 8,300 | 36億7920万 | -3.97% | 42.99 | 1.19 |
| 11/04 | 1,816 | 1,829 | 1,810 | 1,810 | -0.22% | 2,200 | 37億6661万 | -2.11% | 44.02 | 1.22 |
| 10/31 | 1,827 | 1,827 | 1,811 | 1,814 | -0.93% | 500 | 37億7493万 | -2.53% | 44.11 | 1.23 |
| 10/30 | 1,792 | 1,836 | 1,785 | 1,831 | +2.18% | 6,200 | 38億1031万 | -2.14% | 44.53 | 1.24 |
| 10/29 | 1,849 | 1,849 | 1,779 | 1,792 | -2.98% | 14,200 | 37億2915万 | -4.63% | 43.58 | 1.21 |
| 10/28 | 1,839 | 1,848 | 1,814 | 1,847 | +1.15% | 3,900 | 38億4360万 | -2.12% | 44.92 | 1.25 |
| 10/27 | 1,837 | 1,840 | 1,803 | 1,826 | -0.6% | 4,900 | 37億9990万 | -3.49% | 44.41 | 1.23 |
| 10/24 | 1,810 | 1,844 | 1,810 | 1,837 | -0.11% | 1,300 | 38億2279万 | -3.21% | 44.67 | 1.24 |
| 10/23 | 1,850 | 1,850 | 1,830 | 1,839 | -0.81% | 2,900 | 38億2695万 | -3.46% | 44.72 | 1.24 |
| 10/22 | 1,782 | 1,854 | 1,782 | 1,854 | +3.87% | 12,500 | 38億5817万 | -2.93% | 45.09 | 1.25 |
| 10/21 | 1,802 | 1,822 | 1,766 | 1,785 | -1.49% | 9,800 | 37億1458万 | -6.69% | 43.41 | 1.21 |
| 10/20 | 1,827 | 1,828 | 1,800 | 1,812 | -0.11% | 9,400 | 37億7077万 | -5.63% | 44.06 | 1.22 |
| 10/17 | 1,796 | 1,814 | 1,760 | 1,814 | +1.23% | 7,400 | 37億7493万 | -5.77% | 44.11 | 1.23 |
| 10/16 | 1,799 | 1,811 | 1,782 | 1,792 | +1.88% | 24,500 | 37億2915万 | -7.05% | 43.58 | 1.21 |
| 10/15 | 1,774 | 1,782 | 1,759 | 1,759 | -0.34% | 14,000 | 36億6047万 | -9.05% | 42.78 | 1.19 |
| 10/14 | 1,750 | 1,791 | 1,749 | 1,765 | -0.84% | 12,800 | 36億7296万 | -9.07% | 42.92 | 1.19 |
| 10/10 | 1,821 | 1,821 | 1,777 | 1,780 | -2.2% | 38,100 | 37億418万 | -8.58% | 43.29 | 1.2 |
| 10/09 | 1,862 | 1,873 | 1,820 | 1,820 | -2.41% | 16,600 | 37億8742万 | -6.67% | 44.26 | 1.23 |
| 10/08 | 1,896 | 1,899 | 1,865 | 1,865 | -1.37% | 9,000 | 38億8106万 | -4.51% | 45.35 | 1.26 |
| 10/07 | 1,955 | 1,970 | 1,842 | 1,891 | -8.65% | 56,800 | 39億3517万 | -3.32% | 45.99 | 1.28 |
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 | 620 6/19 | 265 3/17 | 21,900 6/2 | - | - | 6億4094万 2/25 |
| 2011年 2月期 | 360 5/6 | 249 10/21 9/22 | 2,500 5/7 | 7億4916万 | 5億1816万 | 5億8892万 2/28 |
| 2012年 2月期 | 500 6/30 | 200 3/16 3/15 | 33,200 9/1 | 10億4050万 | 4億1620万 | 6億349万 2/28 |
| 2013年 2月期 | 292 3/2 3/1 | 206 6/12 | 16,000 3/26 | 6億765万 | 4億2868万 | 5億2025万 2/28 |
| 2014年 2月期 | 510 7/18 | 243 3/1 | 130,600 7/19 | 10億6131万 | 5億568万 | 7億7438万 2/28 |
| 2015年 2月期 | 526 2/27 | 311 12/22 12/17 | 36,600 2/26 | 10億9460万 | 6億4719万 | 10億823万 2/27 |
| 2016年 2月期 | 1,027 3/23 | 388 3/5 | 820,800 6/18 | 21億3718万 | 8億742万 | 9億89万 2/29 |
| 2017年 2月期 | 791 4/6 | 452 3/10 3/9 | 251,900 4/7 | 16億4607万 | 9億4061万 | 11億5008万 2/28 |
| 2018年 2月期 | 1,812 5/10 | 574 3/1 | 1,227,500 5/10 | 37億7077万 | 11億9449万 | 19億5897万 2/28 |
| 2019年 2月期 | 1,263 4/12 | 782 2/26 | 277,500 4/12 | 26億2830万 | 16億2734万 | 15億3727万 2/28 |
| 2020年 2月期 | 3,050 1/14 | 742 6/3 | 1,245,100 1/14 | 63億4705万 | 15億4410万 | 39億2753万 2/28 |
| 2021年 2月期 | 3,840 10/21 | 1,355 3/13 | 267,900 6/11 | 79億9104万 | 28億1975万 | 34億5024万 2/26 |
| 2022年 2月期 | 2,097 4/9 | 952 1/25 | 56,700 3/8 | 43億6385万 | 19億8111万 | 21億848万 2/28 |
| 2023年 2月期 | 1,629 4/15 | 970 3/14 3/11 | 227,400 4/15 | 33億8994万 | 20億1857万 | 26億2783万 2/28 |
| 2024年 2月期 | 1,648 7/5 | 1,268 11/15 | 86,800 7/6 | 34億2948万 | 26億3870万 | 28億6167万 2/29 |
| 2025年 2月期 | 2,030 3/6 | 1,361 8/5 | 100,200 10/18 | 42億2443万 | 28億3224万 | 29億7822万 2/28 |
| 最新 | 2,627 2026/3/6 | 2,200 | 54億6678万 | |||
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。
