時価総額
- 2010年2月26日
- 125億6645万
- 2011年2月28日
- 143億5254万
- 2012年2月29日
- 135億8708万
- 2013年2月28日
- 153億938万
- 2014年2月28日
- 211億3487万
- 2015年2月27日
- 385億7285万
- 2016年2月29日
- 214億6039万
- 2017年2月28日
- 240億1261万
- 2018年2月28日
- 238億5451万
- 2019年2月28日
- 297億4679万
- 2020年2月28日
- 288億9575万
- 2021年2月26日
- 331億9466万
- 2022年2月28日
- 325億5097万
- 2023年2月28日
- 306億4838万
- 2024年2月29日
- 716億4463万
- 2025年2月28日
- 705億8989万
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 | 6,940 | 7,000 | 6,790 | 6,910 | -2.54% | 389,700 | 2203億9136万 | -7.16% | 14.09 | 2.66 |
| 03/05 | 7,050 | 7,260 | 6,950 | 7,090 | +5.35% | 498,700 | 2261億3238万 | -4.83% | 14.46 | 2.73 |
| 03/04 | 6,990 | 7,070 | 6,560 | 6,730 | -7.68% | 733,800 | 2146億5034万 | -9.64% | 13.72 | 2.59 |
| 03/03 | 7,650 | 7,920 | 7,290 | 7,290 | -4.71% | 687,800 | 2325億1129万 | -2.2% | 14.87 | 2.81 |
| 03/02 | 7,630 | 7,820 | 7,430 | 7,650 | -3.53% | 595,500 | 2439億9333万 | +2.75% | 15.6 | 2.95 |
| 02/27 | 7,910 | 8,040 | 7,810 | 7,930 | +0.89% | 420,100 | 2529億2381万 | +6.67% | 16.17 | 3.06 |
| 02/26 | 8,010 | 8,170 | 7,860 | 7,860 | -1.63% | 530,800 | 2506億9119万 | +5.8% | 16.03 | 3.03 |
| 02/25 | 7,930 | 8,100 | 7,800 | 7,990 | -0.25% | 979,400 | 2548億3748万 | +7.62% | 16.29 | 3.08 |
| 02/24 | 8,200 | 8,250 | 7,880 | 8,010 | -3.26% | 628,200 | 2554億7537万 | +7.75% | 16.33 | 3.09 |
| 02/20 | 8,420 | 8,700 | 8,200 | 8,280 | -1.31% | 924,700 | 2640億8690万 | +11.17% | 16.89 | 3.19 |
| 02/19 | 8,100 | 8,470 | 8,020 | 8,390 | +4.09% | 827,600 | 2675億9530万 | +12.36% | 17.11 | 3.23 |
| 02/18 | 7,900 | 8,230 | 7,840 | 8,060 | +2.81% | 675,900 | 2570億7010万 | +8% | 16.44 | 3.11 |
| 02/17 | 7,700 | 7,930 | 7,630 | 7,840 | +2.62% | 571,200 | 2500億5330万 | +5.01% | 15.99 | 3.02 |
| 02/16 | 7,440 | 7,790 | 7,420 | 7,640 | +4.8% | 687,700 | 2436億7439万 | +2% | 15.58 | 2.94 |
| 02/13 | 7,230 | 7,380 | 7,120 | 7,290 | -1.22% | 350,400 | 2325億1129万 | -3.11% | 14.87 | 2.81 |
| 02/12 | 7,240 | 7,410 | 7,200 | 7,380 | +2.36% | 444,800 | 2353億8180万 | -2.51% | 15.05 | 2.84 |
| 02/10 | 7,100 | 7,300 | 7,080 | 7,210 | +3.89% | 597,100 | 2299億5973万 | -5.19% | 14.7 | 2.78 |
| 02/09 | 7,370 | 7,370 | 6,920 | 6,940 | -2.12% | 607,700 | 2213億4820万 | -9.22% | 14.15 | 2.67 |
| 02/06 | 6,700 | 7,090 | 6,610 | 7,090 | +5.51% | 811,000 | 2261億3238万 | -7.75% | 14.46 | 2.73 |
| 02/05 | 6,970 | 6,970 | 6,690 | 6,720 | -4.14% | 662,800 | 2143億3140万 | -13.07% | 13.7 | 2.59 |
| 02/04 | 7,230 | 7,260 | 6,990 | 7,010 | -3.58% | 534,500 | 2235億8082万 | -9.85% | 14.3 | 2.7 |
| 02/03 | 7,200 | 7,320 | 7,160 | 7,270 | +2.54% | 377,900 | 2318億7340万 | -6.99% | 14.83 | 2.8 |
| 02/02 | 7,200 | 7,340 | 7,000 | 7,090 | -0.56% | 476,300 | 2261億3238万 | -9.66% | 14.46 | 2.73 |
| 01/30 | 7,170 | 7,270 | 7,030 | 7,130 | -1.93% | 464,100 | 2274億817万 | -9.58% | 14.54 | 2.75 |
| 01/29 | 7,160 | 7,320 | 7,030 | 7,270 | +2.39% | 503,400 | 2318億7340万 | -8.06% | 14.83 | 2.8 |
| 01/28 | 6,900 | 7,150 | 6,890 | 7,100 | +1.14% | 465,300 | 2264億5133万 | -10.4% | 14.48 | 2.74 |
| 01/27 | 6,900 | 7,100 | 6,760 | 7,020 | +1.74% | 638,700 | 2238億9976万 | -11.53% | 14.32 | 2.71 |
| 01/26 | 6,910 | 7,040 | 6,820 | 6,900 | -2.27% | 706,800 | 2200億7242万 | -13.38% | 14.07 | 2.66 |
| 01/23 | 7,280 | 7,420 | 7,060 | 7,060 | -4.21% | 1,112,600 | 2251億7555万 | -11.69% | 14.4 | 2.72 |
| 01/22 | 7,760 | 7,800 | 7,340 | 7,370 | -5.51% | 1,095,400 | 2350億6286万 | -8.3% | 15.03 | 2.84 |
| 01/21 | 7,500 | 7,920 | 7,500 | 7,800 | +0.78% | 501,700 | 2487億7752万 | -3.3% | 15.91 | 3.01 |
| 01/20 | 8,240 | 8,310 | 7,740 | 7,740 | -6.07% | 874,300 | 2468億6384万 | -4.05% | 15.78 | 2.98 |
| 01/19 | 8,300 | 8,420 | 8,080 | 8,240 | -1.32% | 712,600 | 2628億1112万 | +2.06% | 16.8 | 3.18 |
| 01/16 | 8,800 | 8,900 | 8,290 | 8,350 | -4.79% | 1,043,600 | 2663億1952万 | +3.43% | 17.03 | 3.22 |
| 01/15 | 8,250 | 8,790 | 8,210 | 8,770 | +5.79% | 1,093,700 | 2797億1523万 | +8.62% | 17.88 | 3.38 |
| 01/14 | 8,110 | 8,580 | 7,980 | 8,290 | +2.09% | 1,035,800 | 2644億585万 | +2.93% | 16.91 | 3.19 |
| 01/13 | 7,950 | 8,370 | 7,620 | 8,120 | -4.02% | 2,077,600 | 2589億8377万 | +0.88% | 16.56 | 3.13 |
| 01/09 | 8,480 | 8,500 | 8,250 | 8,460 | -0.24% | 712,500 | 2698億2792万 | +5.16% | 17.25 | 3.26 |
| 01/08 | 8,510 | 8,630 | 8,430 | 8,480 | +0.36% | 499,300 | 2704億6581万 | +5.55% | 17.29 | 3.27 |
| 01/07 | 8,130 | 8,610 | 8,100 | 8,450 | +2.42% | 636,500 | 2695億898万 | +5.03% | 17.23 | 3.26 |
| 01/06 | 8,350 | 8,350 | 8,170 | 8,250 | +0.61% | 468,300 | 2631億3007万 | +2.38% | 16.82 | 3.18 |
| 01/05 | 8,090 | 8,370 | 8,050 | 8,200 | +2.76% | 588,700 | 2615億3534万 | +1.69% | 16.72 | 3.16 |
| 2025 | ||||||||||
| 12/30 | 8,060 | 8,100 | 7,970 | 7,980 | -2.56% | 273,900 | 2545億1854万 | -0.91% | 16.27 | 3.08 |
| 12/29 | 7,950 | 8,220 | 7,950 | 8,190 | +4.2% | 467,100 | 2612億1639万 | +1.78% | 16.7 | 3.16 |
| 12/26 | 8,040 | 8,060 | 7,760 | 7,860 | -2% | 378,600 | 2506億9119万 | -2.17% | 16.03 | 3.03 |
| 12/25 | 8,070 | 8,110 | 7,900 | 8,020 | -0.62% | 290,800 | 2557億9432万 | -0.32% | 16.36 | 3.09 |
| 12/24 | 8,000 | 8,250 | 7,980 | 8,070 | +0.88% | 455,200 | 2573億8905万 | +0.39% | 16.46 | 3.11 |
| 12/23 | 7,650 | 8,090 | 7,620 | 8,000 | +4.17% | 612,600 | 2551億5643万 | -0.34% | 16.31 | 3.08 |
| 12/22 | 7,860 | 7,870 | 7,630 | 7,680 | -0.39% | 302,400 | 2449億5017万 | -4.49% | 15.66 | 2.96 |
| 12/19 | 7,430 | 7,740 | 7,310 | 7,710 | +4.61% | 394,600 | 2459億701万 | -4.2% | 15.72 | 2.97 |
| 12/18 | 7,500 | 7,660 | 7,330 | 7,370 | -5.27% | 431,500 | 2350億6286万 | -8.57% | 15.03 | 2.84 |
| 12/17 | 7,680 | 7,840 | 7,400 | 7,780 | +1.97% | 363,500 | 2481億3963万 | -3.78% | 15.87 | 3 |
| 12/16 | 8,000 | 8,010 | 7,560 | 7,630 | -5.92% | 492,200 | 2433億5544万 | -5.67% | 15.56 | 2.94 |
| 12/15 | 7,950 | 8,110 | 7,880 | 8,110 | +0.12% | 209,800 | 2586億6483万 | +0.04% | 16.54 | 3.13 |
| 12/12 | 8,040 | 8,180 | 7,990 | 8,100 | +3.58% | 306,400 | 2583億4588万 | -0.07% | 16.52 | 3.12 |
| 12/11 | 7,910 | 7,990 | 7,770 | 7,820 | -1.39% | 299,700 | 2494億1541万 | -3.64% | 15.95 | 3.01 |
| 12/10 | 8,280 | 8,300 | 7,880 | 7,930 | -3.41% | 384,200 | 2529億2381万 | -2.54% | 16.17 | 3.06 |
| 12/09 | 8,310 | 8,330 | 8,130 | 8,210 | -1.91% | 327,000 | 2618億5428万 | +0.55% | 16.74 | 3.16 |
| 12/08 | 8,360 | 8,410 | 8,220 | 8,370 | +1.33% | 363,900 | 2669億5741万 | +2.14% | 17.07 | 3.23 |
| 12/05 | 8,180 | 8,260 | 8,030 | 8,260 | +0.98% | 326,800 | 2634億4901万 | +0.24% | 16.84 | 3.18 |
| 12/04 | 8,040 | 8,180 | 7,760 | 8,180 | +2% | 609,500 | 2608億9745万 | -1.22% | 16.68 | 3.15 |
| 12/03 | 8,300 | 8,340 | 7,940 | 8,020 | -1.96% | 641,100 | 2557億9432万 | -3.86% | 16.36 | 3.09 |
| 12/02 | 8,750 | 8,790 | 8,160 | 8,180 | -6.62% | 1,076,000 | 2608億9745万 | -2.85% | 16.68 | 3.15 |
| 12/01 | 9,040 | 9,150 | 8,540 | 8,760 | 0% | 1,187,000 | 2793億9629万 | +3.47% | 17.86 | 3.38 |
| 11/28 | 8,400 | 8,830 | 8,290 | 8,760 | +4.04% | 858,300 | 2793億9629万 | +3.28% | 17.86 | 3.38 |
| 11/27 | 8,150 | 8,430 | 8,040 | 8,420 | +6.31% | 550,100 | 2685億5214万 | -1.01% | 17.17 | 3.24 |
| 11/26 | 7,960 | 8,100 | 7,840 | 7,920 | +1.28% | 341,500 | 2526億486万 | -6.93% | 16.15 | 3.05 |
| 11/25 | 7,990 | 8,040 | 7,720 | 7,820 | -0.64% | 345,600 | 2494億1541万 | -8.61% | 15.95 | 3.01 |
| 11/21 | 7,750 | 7,980 | 7,710 | 7,870 | -3.44% | 402,800 | 2510億1013万 | -8.15% | 16.05 | 3.03 |
| 11/20 | 8,100 | 8,190 | 7,990 | 8,150 | +3.69% | 485,400 | 2599億4061万 | -5.08% | 16.62 | 3.14 |
| 11/19 | 7,750 | 7,930 | 7,480 | 7,860 | +1.16% | 601,100 | 2506億9119万 | -8.26% | 16.03 | 3.03 |
| 11/18 | 8,250 | 8,270 | 7,750 | 7,770 | -6.83% | 697,700 | 2478億2068万 | -9.09% | 15.85 | 2.99 |
| 11/17 | 7,950 | 8,420 | 7,860 | 8,340 | +6.24% | 634,500 | 2660億58万 | -2.16% | 17.01 | 3.21 |
| 11/14 | 7,770 | 8,030 | 7,700 | 7,850 | -2.48% | 529,000 | 2503億7224万 | -7.69% | 16.01 | 3.03 |
| 11/13 | 8,020 | 8,180 | 7,880 | 8,050 | +0.75% | 554,100 | 2567億5115万 | -5.09% | 16.42 | 3.1 |
| 11/12 | 7,870 | 8,050 | 7,740 | 7,990 | +1.65% | 497,100 | 2548億3748万 | -5.4% | 16.29 | 3.08 |
| 11/11 | 8,030 | 8,030 | 7,720 | 7,860 | -2.6% | 601,400 | 2506億9119万 | -6.32% | 16.03 | 3.03 |
| 11/10 | 8,090 | 8,430 | 8,040 | 8,070 | -0.25% | 552,800 | 2573億8905万 | -2.77% | 16.46 | 3.11 |
| 11/07 | 8,080 | 8,130 | 7,890 | 8,090 | -2.76% | 611,600 | 2580億2694万 | -1.21% | 16.5 | 3.12 |
| 11/06 | 8,500 | 8,520 | 8,240 | 8,320 | -0.72% | 573,100 | 2653億6268万 | +2.84% | 16.97 | 3.21 |
| 11/05 | 8,450 | 8,530 | 8,050 | 8,380 | -2.78% | 1,134,100 | 2672億7636万 | +4.97% | 17.09 | 3.23 |
| 11/04 | 9,060 | 9,070 | 8,500 | 8,620 | -3.9% | 993,300 | 2749億3105万 | +9.49% | 17.58 | 3.32 |
| 10/31 | 9,450 | 9,500 | 8,890 | 8,970 | -5.58% | 1,297,800 | 2860億9414万 | +15.62% | 18.29 | 3.46 |
| 10/30 | 9,130 | 9,740 | 9,040 | 9,500 | +2.37% | 1,399,100 | 3029億9826万 | +24.57% | 19.37 | 3.66 |
| 10/29 | 9,860 | 9,940 | 9,090 | 9,280 | -4.43% | 1,477,700 | 2959億8146万 | +24.03% | 18.92 | 3.58 |
| 10/28 | 9,880 | 10,020 | 9,590 | 9,710 | -2.41% | 1,447,700 | 3096億9611万 | +32.54% | 19.8 | 3.74 |
| 10/27 | 9,760 | 9,950 | 9,360 | 9,950 | +6.42% | 1,729,400 | 3173億5081万 | +39.14% | 20.29 | 3.83 |
| 10/24 | 9,310 | 9,390 | 8,970 | 9,350 | +2.19% | 1,481,300 | 2982億1407万 | +34.28% | 19.07 | 3.6 |
| 10/23 | 9,200 | 9,330 | 8,930 | 9,150 | -2.14% | 1,878,500 | 2918億3516万 | +34.58% | 18.66 | 3.53 |
| 10/22 | 8,700 | 9,370 | 8,580 | 9,350 | +9.48% | 2,128,400 | 2982億1407万 | +40.6% | 19.07 | 3.6 |
| 10/21 | 9,240 | 9,270 | 8,500 | 8,540 | -6.05% | 2,704,900 | 2723億7949万 | +31.51% | 17.42 | 3.29 |
| 10/20 | 8,240 | 9,240 | 8,120 | 9,090 | +12.36% | 2,285,500 | 2899億2149万 | +42.59% | 18.54 | 3.5 |
| 10/17 | 7,890 | 8,200 | 7,810 | 8,090 | -2.88% | 1,110,000 | 2580億2694万 | +29.73% | 16.5 | 3.12 |
| 10/16 | 7,860 | 8,360 | 7,730 | 8,330 | +8.18% | 1,761,500 | 2656億8163万 | +35.76% | 16.99 | 3.21 |
| 10/15 | 7,380 | 7,850 | 7,310 | 7,700 | +5.19% | 1,202,200 | 2455億8806万 | +27.61% | 15.7 | 2.97 |
| 10/14 | 7,810 | 8,110 | 7,230 | 7,320 | +1.53% | 1,981,700 | 2334億6813万 | +22.94% | 14.93 | 2.82 |
| 10/10 | 7,790 | 7,890 | 7,130 | 7,210 | -7.92% | 1,493,200 | 2299億5973万 | +22.64% | 14.7 | 2.78 |
| 10/09 | 7,270 | 7,870 | 7,210 | 7,830 | +7.41% | 1,281,100 | 2497億3435万 | +34.74% | 15.97 | 3.02 |
| 10/08 | 7,100 | 7,350 | 7,060 | 7,290 | +1.96% | 848,500 | 2325億1129万 | +27.27% | 14.87 | 2.81 |
| 10/07 | 6,800 | 7,410 | 6,760 | 7,150 | +8.33% | 1,856,800 | 2280億4606万 | +26.28% | 14.58 | 2.76 |
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 | 651 6/30 | 351 11/20 11/19 | 281,900 6/2 | - | - | 125億6645万 2/26 |
| 2011年 2月期 | 583 4/30 | 321 11/8 | 302,800 4/28 | 185億9452万 | 102億3815万 | 143億5254万 2/28 |
| 2012年 2月期 | 497 5/16 5/13 他2件 | 309 9/14 | 201,600 4/18 | 158億5159万 | 98億5541万 | 135億8708万 2/29 |
| 2013年 2月期 | 522 2/4 | 293 9/7 | 250,900 11/30 | 166億4895万 | 93億4510万 | 153億938万 2/28 |
| 2014年 2月期 | 898 5/23 | 473 3/1 | 817,700 7/17 | 286億4130万 | 150億8612万 | 211億3487万 2/28 |
| 2015年 2月期 | 1,259 1/29 | 617 3/17 | 1,154,500 10/17 | 401億5524万 | 196億7893万 | 385億7285万 2/27 |
| 2016年 2月期 | 1,261 3/2 | 624 2/12 | 1,025,800 7/16 | 402億1903万 | 199億220万 | 214億6039万 2/29 |
| 2017年 2月期 | 915 12/12 | 478 8/19 | 529,400 1/16 | 291億8351万 | 152億4559万 | 240億1261万 2/28 |
| 2018年 2月期 | 896 1/15 | 634 7/18 | 795,100 10/6 | 285億7752万 | 202億2114万 | 238億5451万 2/28 |
| 2019年 2月期 | 1,558 10/4 | 674 3/26 | 2,269,800 1/16 | 496億9171万 | 214億9692万 | 297億4679万 2/28 |
| 2020年 2月期 | 1,389 12/19 | 811 5/14 | 1,006,500 4/16 | 443億153万 | 258億6648万 | 288億9575万 2/28 |
| 2021年 2月期 | 1,375 1/14 | 663 3/13 | 1,163,400 10/5 | 438億5501万 | 211億4608万 | 331億9466万 2/26 |
| 2022年 2月期 | 1,343 9/24 | 977 1/27 | 1,083,500 9/24 | 428億3438万 | 311億6097万 | 325億5097万 2/28 |
| 2023年 2月期 | 1,163 8/8 | 897 1/19 | 235,700 4/15 | 370億9336万 | 286億941万 | 306億4838万 2/28 |
| 2024年 2月期 | 2,380 1/18 | 897 4/24 | 2,309,800 1/16 | 759億903万 | 286億941万 | 716億4463万 2/29 |
| 2025年 2月期 | 3,040 1/20 | 1,350 8/5 | 3,938,800 1/15 | 969億5944万 | 430億5764万 | 705億8989万 2/28 |
| 最新 | 6,910 2026/3/6 | 389,700 | 2203億9136万 | |||
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。
