時価総額
- 2010年3月31日
- 2816億1985万
- 2011年3月31日
- 3032億821万
- 2012年3月30日
- 3443億1623万
- 2013年3月29日
- 5986億8021万
- 2014年3月31日
- 6816億913万
- 2015年3月31日
- 1兆3834億
- 2016年3月31日
- 1兆4637億
- 2017年3月31日
- 1兆4052億
- 2018年3月30日
- 2兆99億
- 2019年3月29日
- 1兆3962億
- 2020年3月31日
- 1兆6381億
- 2021年3月31日
- 2兆4922億
- 2022年3月31日
- 1兆8665億
- 2023年3月31日
- 1兆8085億
- 2024年3月29日
- 1兆6597億
- 2025年3月31日
- 1兆7691億
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 | 1,509 | 1,569 | 1,498 | 1,541 | +8.6% | 9,278,200 | 9700億2879万 | +7.76% | 23.42 | 1.92 |
| 03/05 | 1,451 | 1,472 | 1,419 | 1,419 | -0.14% | 5,151,400 | 8932億3222万 | -0.56% | 21.57 | 1.77 |
| 03/04 | 1,465 | 1,468 | 1,408 | 1,421 | -3.07% | 6,418,600 | 8944億9118万 | -0.56% | 21.6 | 1.77 |
| 03/03 | 1,493 | 1,509 | 1,458 | 1,466 | -0.61% | 6,736,400 | 9228億1779万 | +2.3% | 22.28 | 1.82 |
| 03/02 | 1,500 | 1,502 | 1,458 | 1,475 | +0.2% | 4,915,200 | 9284億8311万 | +2.64% | 22.42 | 1.84 |
| 02/27 | 1,430 | 1,472 | 1,423 | 1,472 | +4.99% | 8,791,300 | 9265億9467万 | +2.29% | 22.37 | 1.83 |
| 02/26 | 1,385 | 1,423 | 1,381 | 1,402 | +1.45% | 3,647,700 | 8825億3106万 | -2.84% | 21.31 | 1.74 |
| 02/25 | 1,367 | 1,398 | 1,360 | 1,382 | +1.39% | 3,896,900 | 8699億4146万 | -4.69% | 21.01 | 1.72 |
| 02/24 | 1,360 | 1,383 | 1,356 | 1,363 | +1.79% | 5,544,100 | 8579億8134万 | -6.52% | 20.72 | 1.7 |
| 02/20 | 1,332 | 1,342 | 1,314 | 1,339 | +0.53% | 3,945,100 | 8428億7382万 | -8.66% | 20.35 | 1.67 |
| 02/19 | 1,327 | 1,344 | 1,300 | 1,332 | +3.9% | 4,911,000 | 8384億6746万 | -9.76% | 20.25 | 1.66 |
| 02/18 | 1,282 | 1,291 | 1,268 | 1,282 | +0.16% | 5,331,900 | 8069億9345万 | -13.84% | 19.49 | 1.6 |
| 02/17 | 1,310 | 1,315 | 1,280 | 1,280 | -3.4% | 5,983,100 | 8057億3449万 | -14.67% | 19.46 | 1.59 |
| 02/16 | 1,344 | 1,361 | 1,315 | 1,325 | +1.84% | 8,038,700 | 8340億6110万 | -12.37% | 20.14 | 1.65 |
| 02/13 | 1,449 | 1,469 | 1,296 | 1,301 | -17.87% | 17,000,700 | 8189億5357万 | -14.46% | 19.77 | 1.62 |
| 02/12 | 1,584 | 1,608 | 1,574 | 1,584 | +3.39% | 7,288,200 | 9970億9644万 | +3.33% | 24.08 | 1.97 |
| 02/10 | 1,524 | 1,546 | 1,517 | 1,532 | +0.72% | 2,734,100 | 9643億6347万 | 0% | 23.29 | 1.91 |
| 02/09 | 1,495 | 1,521 | 1,490 | 1,521 | +1.74% | 3,196,100 | 9574億3919万 | -0.72% | 23.12 | 1.89 |
| 02/06 | 1,474 | 1,495 | 1,463 | 1,495 | +0.2% | 2,696,800 | 9410億7271万 | -2.48% | 22.72 | 1.86 |
| 02/05 | 1,490 | 1,510 | 1,481 | 1,492 | +1.22% | 2,728,600 | 9391億8427万 | -2.8% | 22.68 | 1.86 |
| 02/04 | 1,461 | 1,479 | 1,457 | 1,474 | +0.14% | 2,191,700 | 9278億5363万 | -4.16% | 22.4 | 1.83 |
| 02/03 | 1,470 | 1,488 | 1,469 | 1,472 | +0.55% | 2,700,100 | 9265億9467万 | -4.48% | 22.37 | 1.83 |
| 02/02 | 1,500 | 1,500 | 1,454 | 1,464 | -0.2% | 2,507,200 | 9215億5883万 | -5.18% | 22.25 | 1.82 |
| 01/30 | 1,453 | 1,471 | 1,441 | 1,467 | +1.88% | 2,902,700 | 9234億4727万 | -5.29% | 22.3 | 1.83 |
| 01/29 | 1,455 | 1,459 | 1,430 | 1,440 | -1.57% | 2,833,900 | 9064億5130万 | -7.22% | 21.89 | 1.79 |
| 01/28 | 1,460 | 1,478 | 1,458 | 1,463 | -1.15% | 2,629,600 | 9209億2935万 | -6.04% | 22.24 | 1.82 |
| 01/27 | 1,509 | 1,513 | 1,480 | 1,480 | -2.57% | 3,827,000 | 9316億3051万 | -5.19% | 22.5 | 1.84 |
| 01/26 | 1,550 | 1,559 | 1,519 | 1,519 | -2.94% | 2,671,100 | 9561億8023万 | -2.82% | 23.09 | 1.89 |
| 01/23 | 1,568 | 1,572 | 1,549 | 1,565 | +1.62% | 2,682,300 | 9851億3631万 | +0.13% | 23.79 | 1.95 |
| 01/22 | 1,573 | 1,574 | 1,540 | 1,540 | -0.96% | 3,275,000 | 9693億9931万 | -1.35% | 23.41 | 1.92 |
| 01/21 | 1,570 | 1,578 | 1,525 | 1,555 | -1.58% | 4,738,300 | 9788億4151万 | -0.19% | 23.64 | 1.93 |
| 01/20 | 1,574 | 1,590 | 1,569 | 1,580 | +0.06% | 2,861,100 | 9945億7852万 | +1.61% | 24.02 | 1.97 |
| 01/19 | 1,565 | 1,580 | 1,549 | 1,579 | +0.57% | 2,533,900 | 9939億4904万 | +1.81% | 24 | 1.96 |
| 01/16 | 1,600 | 1,606 | 1,570 | 1,570 | -1.88% | 3,797,000 | 9882億8371万 | +1.55% | 23.86 | 1.95 |
| 01/15 | 1,581 | 1,610 | 1,581 | 1,600 | -0.5% | 2,642,400 | 1兆71億 | +3.83% | 24.32 | 1.99 |
| 01/14 | 1,581 | 1,610 | 1,577 | 1,608 | +1.07% | 2,879,100 | 1兆122億 | +4.69% | 24.44 | 2 |
| 01/13 | 1,588 | 1,606 | 1,572 | 1,591 | +0.89% | 3,597,800 | 1兆15億 | +3.92% | 24.18 | 1.98 |
| 01/09 | 1,591 | 1,602 | 1,577 | 1,577 | +0.64% | 3,224,800 | 9926億9007万 | +3.41% | 23.97 | 1.96 |
| 01/08 | 1,578 | 1,582 | 1,553 | 1,567 | -0.95% | 2,468,100 | 9863億9527万 | +3.02% | 23.82 | 1.95 |
| 01/07 | 1,580 | 1,591 | 1,565 | 1,582 | +0.64% | 2,505,400 | 9958億3748万 | +4.35% | 24.05 | 1.97 |
| 01/06 | 1,568 | 1,581 | 1,561 | 1,572 | +2.41% | 3,249,100 | 9895億4267万 | +3.97% | 23.89 | 1.96 |
| 01/05 | 1,543 | 1,557 | 1,517 | 1,535 | -0.52% | 3,374,200 | 9662億5191万 | +1.72% | 23.33 | 1.91 |
| 2025 | ||||||||||
| 12/30 | 1,573 | 1,573 | 1,538 | 1,543 | -0.45% | 2,787,400 | 9712億8775万 | +2.25% | 23.45 | 1.92 |
| 12/29 | 1,541 | 1,556 | 1,541 | 1,550 | +0.32% | 2,068,700 | 9756億9411万 | +2.65% | 23.56 | 1.93 |
| 12/26 | 1,555 | 1,557 | 1,545 | 1,545 | -0.39% | 2,051,500 | 9725億4671万 | +2.25% | 23.48 | 1.92 |
| 12/25 | 1,565 | 1,565 | 1,545 | 1,551 | -0.45% | 1,398,800 | 9763億2359万 | +2.78% | 23.57 | 1.93 |
| 12/24 | 1,565 | 1,579 | 1,554 | 1,558 | -1.33% | 2,200,700 | 9807億2995万 | +3.38% | 23.68 | 1.94 |
| 12/23 | 1,558 | 1,579 | 1,558 | 1,579 | +1.67% | 2,760,200 | 9939億4904万 | +4.92% | 24 | 1.96 |
| 12/22 | 1,560 | 1,574 | 1,542 | 1,553 | -0.58% | 3,389,700 | 9775億8255万 | +3.33% | 23.6 | 1.93 |
| 12/19 | 1,580 | 1,587 | 1,551 | 1,562 | +0.06% | 6,278,500 | 9832億4787万 | +3.93% | 23.74 | 1.94 |
| 12/18 | 1,540 | 1,564 | 1,534 | 1,561 | +2.5% | 4,373,100 | 9826億1839万 | +3.72% | 23.73 | 1.94 |
| 12/17 | 1,526 | 1,539 | 1,507 | 1,523 | -0.13% | 4,934,700 | 9586億9815万 | +1.06% | 23.15 | 1.9 |
| 12/16 | 1,540 | 1,547 | 1,523 | 1,525 | +0.66% | 5,049,400 | 9599億5711万 | +0.93% | 23.18 | 1.9 |
| 12/15 | 1,505 | 1,515 | 1,485 | 1,515 | +3.48% | 4,117,500 | 9536億6231万 | -0.13% | 23.03 | 1.89 |
| 12/12 | 1,474 | 1,485 | 1,462 | 1,464 | -1.15% | 3,165,500 | 9215億5883万 | -3.81% | 22.25 | 1.82 |
| 12/11 | 1,488 | 1,492 | 1,474 | 1,481 | +0.54% | 2,824,300 | 9322億5999万 | -3.08% | 22.51 | 1.84 |
| 12/10 | 1,467 | 1,473 | 1,458 | 1,473 | +0.41% | 3,545,400 | 9272億2415万 | -4.16% | 22.39 | 1.83 |
| 12/09 | 1,443 | 1,467 | 1,442 | 1,467 | +1.24% | 3,529,200 | 9234億4727万 | -5.11% | 22.3 | 1.83 |
| 12/08 | 1,459 | 1,460 | 1,439 | 1,449 | -0.69% | 3,420,400 | 9121億1663万 | -6.88% | 22.02 | 1.8 |
| 12/05 | 1,477 | 1,485 | 1,451 | 1,459 | -1.82% | 3,187,900 | 9184億1143万 | -6.89% | 22.18 | 1.82 |
| 12/04 | 1,451 | 1,486 | 1,443 | 1,486 | +2.2% | 3,239,900 | 9354億739万 | -5.83% | 22.59 | 1.85 |
| 12/03 | 1,450 | 1,459 | 1,435 | 1,454 | -0.48% | 3,220,700 | 9152億6403万 | -8.55% | 22.1 | 1.81 |
| 12/02 | 1,448 | 1,475 | 1,445 | 1,461 | +1.11% | 4,155,100 | 9196億7039万 | -8.92% | 22.21 | 1.82 |
| 12/01 | 1,481 | 1,482 | 1,440 | 1,445 | -2.76% | 4,274,000 | 9095億9870万 | -10.69% | 21.96 | 1.8 |
| 11/28 | 1,500 | 1,510 | 1,486 | 1,486 | -1.26% | 4,839,100 | 9354億739万 | -9% | 22.59 | 1.85 |
| 11/27 | 1,520 | 1,531 | 1,503 | 1,505 | -2.15% | 3,291,000 | 9473億6751万 | -8.62% | 22.88 | 1.87 |
| 11/26 | 1,542 | 1,566 | 1,534 | 1,538 | -1.79% | 3,243,800 | 9681億4035万 | -7.35% | 23.38 | 1.91 |
| 11/25 | 1,580 | 1,584 | 1,547 | 1,566 | +0.45% | 4,687,100 | 9857億6579万 | -6.34% | 23.8 | 1.95 |
| 11/21 | 1,501 | 1,567 | 1,501 | 1,559 | +4.14% | 5,941,700 | 9813億5943万 | -7.26% | 23.7 | 1.94 |
| 11/20 | 1,502 | 1,530 | 1,497 | 1,497 | -0.33% | 2,872,500 | 9423億3167万 | -11.42% | 22.75 | 1.86 |
| 11/19 | 1,507 | 1,518 | 1,502 | 1,502 | -0.79% | 3,120,200 | 9454億7907万 | -11.7% | 22.83 | 1.87 |
| 11/18 | 1,523 | 1,548 | 1,514 | 1,514 | -1.05% | 3,393,400 | 9530億3283万 | -11.57% | 23.01 | 1.88 |
| 11/17 | 1,555 | 1,567 | 1,525 | 1,530 | -2.24% | 3,041,600 | 9631億451万 | -11.41% | 23.26 | 1.9 |
| 11/14 | 1,572 | 1,579 | 1,560 | 1,565 | -1.51% | 3,819,900 | 9851億3631万 | -10.06% | 23.79 | 1.95 |
| 11/13 | 1,614 | 1,615 | 1,580 | 1,589 | -1.67% | 3,747,200 | 1兆2億 | -9.36% | 24.15 | 1.98 |
| 11/12 | 1,630 | 1,645 | 1,601 | 1,616 | -0.86% | 5,856,600 | 1兆172億 | -8.44% | 24.56 | 2.01 |
| 11/11 | 1,670 | 1,674 | 1,623 | 1,630 | -2.34% | 4,023,300 | 1兆260億 | -8.27% | 24.78 | 2.03 |
| 11/10 | 1,700 | 1,700 | 1,654 | 1,669 | +1.89% | 3,851,300 | 1兆506億 | -6.39% | 25.37 | 2.08 |
| 11/07 | 1,650 | 1,655 | 1,617 | 1,638 | +1.74% | 3,933,800 | 1兆310億 | -8.39% | 24.9 | 2.04 |
| 11/06 | 1,627 | 1,642 | 1,595 | 1,610 | -5.68% | 6,732,400 | 1兆134億 | -10.31% | 24.47 | 2 |
| 11/05 | 1,730 | 1,749 | 1,686 | 1,707 | 0% | 4,492,500 | 1兆745億 | -5.38% | 25.95 | 2.12 |
| 11/04 | 1,714 | 1,730 | 1,698 | 1,707 | -1.16% | 5,399,300 | 1兆745億 | -5.64% | 25.95 | 2.12 |
| 10/31 | 1,740 | 1,741 | 1,718 | 1,727 | +0.12% | 2,474,200 | 1兆871億 | -4.74% | 26.25 | 2.15 |
| 10/30 | 1,720 | 1,740 | 1,712 | 1,725 | -0.52% | 4,604,500 | 1兆858億 | -5.12% | 26.22 | 2.15 |
| 10/29 | 1,767 | 1,779 | 1,727 | 1,734 | -2.8% | 3,143,700 | 1兆915億 | -4.88% | 26.36 | 2.16 |
| 10/28 | 1,785 | 1,802 | 1,772 | 1,784 | -1.22% | 2,878,100 | 1兆1229億 | -2.41% | 27.12 | 2.22 |
| 10/27 | 1,805 | 1,830 | 1,802 | 1,806 | +0.33% | 3,263,400 | 1兆1368億 | -1.37% | 27.45 | 2.25 |
| 10/24 | 1,807 | 1,821 | 1,796 | 1,800 | -1.59% | 3,298,900 | 1兆1330億 | -1.91% | 27.36 | 2.24 |
| 10/23 | 1,828 | 1,844 | 1,824 | 1,829 | -0.6% | 2,926,400 | 1兆1513億 | -0.54% | 27.8 | 2.28 |
| 10/22 | 1,818 | 1,845 | 1,815 | 1,840 | +0.93% | 3,174,300 | 1兆1582億 | -0.11% | 27.97 | 2.29 |
| 10/21 | 1,822 | 1,834 | 1,811 | 1,823 | +0.05% | 2,471,100 | 1兆1475億 | -1.14% | 27.71 | 2.27 |
| 10/20 | 1,801 | 1,827 | 1,798 | 1,822 | +1% | 2,713,900 | 1兆1469億 | -1.3% | 27.69 | 2.27 |
| 10/17 | 1,823 | 1,824 | 1,795 | 1,804 | +1.01% | 2,695,000 | 1兆1355億 | -2.49% | 27.42 | 2.24 |
| 10/16 | 1,772 | 1,790 | 1,757 | 1,786 | +0.9% | 2,809,000 | 1兆1242億 | -3.72% | 27.15 | 2.22 |
| 10/15 | 1,779 | 1,793 | 1,769 | 1,770 | -0.39% | 2,965,800 | 1兆1141億 | -4.94% | 26.9 | 2.2 |
| 10/14 | 1,819 | 1,828 | 1,774 | 1,777 | -5.63% | 4,093,400 | 1兆1185億 | -4.92% | 27.01 | 2.21 |
| 10/10 | 1,876 | 1,919 | 1,871 | 1,883 | +0.75% | 3,063,800 | 1兆1853億 | +0.48% | 28.62 | 2.34 |
| 10/09 | 1,865 | 1,875 | 1,858 | 1,869 | -0.37% | 1,709,600 | 1兆1764億 | -0.32% | 28.41 | 2.33 |
| 10/08 | 1,886 | 1,900 | 1,865 | 1,876 | -1.42% | 2,196,900 | 1兆1809億 | 0% | 28.51 | 2.33 |
| 10/07 | 1,905 | 1,911 | 1,884 | 1,903 | -0.1% | 2,261,900 | 1兆1979億 | +1.44% | 28.92 | 2.37 |
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 3月期 | 472 5,660 3/8 | 230 2,760 4/24 | 18,240,000 1,520,000 11/30 | - | - | 2816億1985万 3/31 |
| 2011年 3月期 | 501 6,010 9/28 | 392 4,700 3/15 | 9,597,600 799,800 5/12 | 3086億3153万 | 2413億5910万 | 3032億821万 3/31 |
| 2012年 3月期 | 557 3,340 3/30 3,340 3/29 | 398 2,387 1/16 | 7,839,000 1,306,500 8/4 | 3430億3804万 | 2451億5922万 | 3443億1623万 3/30 |
| 2013年 3月期 | 967 5,800 3/29 | 483 2,900 6/19 | 6,987,000 1,164,500 5/25 | 5956億9480万 | 2978億4740万 | 5986億8021万 3/29 |
| 2014年 3月期 | 1,197 7,180 5/23 | 867 5,200 2/5 | 12,909,000 2,151,500 2/6 | 7374億2908万 | 5392億5152万 | 6816億913万 3/31 |
| 2015年 3月期 | 2,293 6,880 3/31 | 1,023 3,070 4/15 | 4,332,300 1,444,100 8/6 | 1兆4303億 | 6371億2825万 | 1兆3834億 3/31 |
| 2016年 3月期 | 2,880 8,640 8/18 | 1,810 5,430 2/12 | 10,480,800 3,493,600 2/12 | 1兆7980億 | 1兆1309億 | 1兆4637億 3/31 |
| 2017年 3月期 | 2,723 8,170 6/1 | 2,003 6,010 12/9 | 6,003,600 2,001,200 11/10 | 1兆7022億 | 1兆2531億 | 1兆4052億 3/31 |
| 2018年 3月期 | 3,243 9,730 3/30 | 2,027 6,080 5/25 6,080 5/24 | 5,860,500 1,953,500 5/11 | 2兆328億 | 1兆2685億 | 2兆99億 3/30 |
| 2019年 3月期 | 3,703 11,110 6/25 | 1,603 4,810 12/25 | 8,605,200 2,868,400 11/8 | 2兆3223億 | 1兆58億 | 1兆3962億 3/29 |
| 2020年 3月期 | 2,807 8,420 2/6 | 1,938 5,814 3/13 | 6,381,600 2,127,200 5/9 | 1兆7616億 | 1兆2164億 | 1兆6381億 3/31 |
| 2021年 3月期 | 4,437 13,310 1/12 | 2,341 7,024 4/22 | 6,136,200 2,045,400 5/29 | 2兆7869億 | 1兆4698億 | 2兆4922億 3/31 |
| 2022年 3月期 | 5,242 15,725 12/29 | 2,657 7,970 3/16 | 5,715,900 1,905,300 10/28 | 3兆2963億 | 1兆6709億 | 1兆8665億 3/31 |
| 2023年 3月期 | 3,272 9,815 4/7 | 2,460 7,380 1/6 | 7,331,400 2,443,800 9/28 | 2兆577億 | 1兆5474億 | 1兆8085億 3/31 |
| 2024年 3月期 | 3,480 10,440 6/22 | 2,236 6,708 10/26 | 5,868,900 1,956,300 8/9 | 2兆1895億 | 1兆4070億 | 1兆6597億 3/29 |
| 2025年 3月期 | 3,236 11/25 | 2,138 8/5 | 5,472,200 6/4 | 2兆366億 | 1兆3455億 | 1兆7691億 3/31 |
| 最新 | 1,541 2026/3/6 | 9,278,200 | 9700億2879万 | |||
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。
