時価総額
- 2010年1月29日
- 6億8619万
- 2011年1月31日
- 7億4337万
- 2012年1月31日
- 7億5154万
- 2013年1月30日
- 8億3323万
- 2014年1月31日
- 9億3037万
- 2015年1月30日
- 18億5392万
- 2016年1月29日
- 8億9727万
- 2017年1月31日
- 9億6316万
- 2018年1月31日
- 14億4455万
- 2019年1月31日
- 8億9762万
- 2020年1月31日
- 8億1184万
- 2021年1月29日
- 8億3558万
- 2022年1月31日
- 14億3427万
- 2023年1月31日
- 18億2592万
- 2024年1月31日
- 11億4249万
- 2025年1月31日
- 17億9427万
2025/09/12～2026/03/04
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 | ||||||||||
| 03/04 | 3,530 | 3,600 | 3,530 | 3,530 | -0.56% | 400 | 28億8393万 | -2.67% | 22.35 | 0.73 |
| 03/03 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | 29億27万 | -2.2% | 22.48 | 0.74 |
| 03/02 | 3,545 | 3,600 | 3,480 | 3,550 | -0.28% | 1,500 | 29億27万 | -2.2% | 22.48 | 0.74 |
| 02/27 | 3,560 | 3,560 | 3,560 | 3,560 | -1.93% | 100 | 29億844万 | -1.87% | 22.54 | 0.74 |
| 02/26 | 3,600 | 3,630 | 3,600 | 3,630 | +0.83% | 500 | 29億6563万 | +0.11% | 22.99 | 0.75 |
| 02/25 | 3,630 | 3,630 | 3,600 | 3,600 | -0.83% | 1,800 | 29億4112万 | -0.58% | 22.8 | 0.75 |
| 02/24 | 3,630 | 3,630 | 3,630 | 3,630 | +1.97% | 200 | 29億6563万 | +0.28% | 22.99 | 0.75 |
| 02/20 | 3,610 | 3,610 | 3,540 | 3,560 | -1.39% | 1,100 | 29億844万 | -1.58% | 22.54 | 0.74 |
| 02/19 | 3,540 | 3,610 | 3,540 | 3,610 | 0% | 300 | 29億4929万 | -0.03% | 22.86 | 0.75 |
| 02/17 | 3,610 | 3,610 | 3,610 | 3,610 | +1.98% | 100 | 29億4929万 | +0.19% | 22.86 | 0.75 |
| 02/13 | 3,610 | 3,680 | 3,540 | 3,540 | -1.94% | 1,300 | 28億9210万 | -1.5% | 22.42 | 0.73 |
| 02/12 | 3,610 | 3,610 | 3,610 | 3,610 | +0.28% | 500 | 29億4929万 | +0.59% | 22.86 | 0.75 |
| 02/10 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 500 | 29億4112万 | +0.56% | 22.8 | 0.75 |
| 02/09 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 700 | 29億4112万 | +0.78% | 22.8 | 0.75 |
| 02/05 | 3,600 | 3,600 | 3,600 | 3,600 | -0.83% | 100 | 29億4112万 | +1.01% | 22.8 | 0.75 |
| 02/02 | 3,630 | 3,630 | 3,630 | 3,630 | -1.89% | 100 | 29億6563万 | +2.08% | 22.99 | 0.75 |
| 01/30 | 3,700 | 3,700 | 3,700 | 3,700 | +1.37% | 100 | 30億2282万 | +4.31% | 23.43 | 0.77 |
| 01/28 | 3,620 | 3,650 | 3,620 | 3,650 | +0.83% | 700 | 29億8197万 | +3.22% | 23.11 | 0.76 |
| 01/27 | 3,630 | 3,630 | 3,590 | 3,620 | -2.16% | 300 | 29億5746万 | +2.64% | 22.92 | 0.75 |
| 01/26 | 3,640 | 3,700 | 3,640 | 3,700 | -0.27% | 200 | 30億2282万 | +5.05% | 23.43 | 0.77 |
| 01/21 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 34,700 | 30億3099万 | +5.61% | 23.49 | 0.77 |
| 01/20 | 3,710 | 3,710 | 3,710 | 3,710 | -1.85% | 100 | 30億3099万 | +5.91% | 23.49 | 0.77 |
| 01/16 | 3,790 | 3,790 | 3,780 | 3,780 | +0.8% | 200 | 30億8818万 | +8.22% | 23.94 | 0.78 |
| 01/15 | 3,645 | 3,750 | 3,590 | 3,750 | +2.88% | 2,000 | 30億6367万 | +7.73% | 23.75 | 0.78 |
| 01/14 | 3,545 | 3,645 | 3,545 | 3,645 | +1.39% | 800 | 29億7788万 | +5.07% | 23.08 | 0.76 |
| 01/13 | 3,595 | 3,595 | 3,595 | 3,595 | +1.27% | 100 | 29億3703万 | +3.9% | 22.77 | 0.75 |
| 01/09 | 3,505 | 3,550 | 3,505 | 3,550 | +1.28% | 300 | 29億27万 | +2.78% | 22.48 | 0.74 |
| 01/08 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 400 | 28億6351万 | +1.62% | 22.2 | 0.73 |
| 01/07 | 3,455 | 3,505 | 3,455 | 3,505 | -0.57% | 200 | 28億6351万 | +1.71% | 22.2 | 0.73 |
| 01/06 | 3,570 | 3,580 | 3,525 | 3,525 | -1.26% | 500 | 28億7985万 | +2.35% | 22.32 | 0.73 |
| 01/05 | 3,590 | 3,615 | 3,555 | 3,570 | +0.56% | 700 | 29億1661万 | +3.81% | 22.61 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 3,420 | 3,550 | 3,420 | 3,550 | +3.8% | 15,500 | 29億27万 | +3.44% | 22.48 | 0.74 |
| 12/29 | 3,410 | 3,420 | 3,410 | 3,420 | +0.59% | 800 | 27億9406万 | -0.09% | 21.66 | 0.71 |
| 12/26 | 3,400 | 3,400 | 3,400 | 3,400 | +0.59% | 200 | 27億7772万 | -0.67% | 21.53 | 0.71 |
| 12/25 | 3,415 | 3,420 | 3,380 | 3,380 | -1.02% | 16,000 | 27億6138万 | -1.31% | 21.4 | 0.7 |
| 12/24 | 3,400 | 3,415 | 3,350 | 3,415 | +0.44% | 10,700 | 27億8998万 | -0.35% | 21.63 | 0.71 |
| 12/23 | 3,380 | 3,400 | 3,380 | 3,400 | +0.44% | 400 | 27億7772万 | -0.73% | 21.53 | 0.71 |
| 12/22 | 3,380 | 3,385 | 3,380 | 3,385 | -0.44% | 400 | 27億6547万 | -1.17% | 21.44 | 0.7 |
| 12/19 | 3,410 | 3,435 | 3,400 | 3,400 | -0.29% | 300 | 27億7772万 | -0.73% | 21.53 | 0.71 |
| 12/18 | 3,400 | 3,430 | 3,380 | 3,410 | +0.29% | 700 | 27億8589万 | -0.41% | 21.59 | 0.71 |
| 12/17 | 3,400 | 3,400 | 3,400 | 3,400 | -0.87% | 100 | 27億7772万 | -0.67% | 21.53 | 0.71 |
| 12/16 | 3,405 | 3,430 | 3,405 | 3,430 | 0% | 200 | 28億223万 | +0.23% | 21.72 | 0.71 |
| 12/15 | 3,550 | 3,550 | 3,430 | 3,430 | -1.72% | 1,100 | 28億223万 | +0.26% | 21.72 | 0.71 |
| 12/12 | 3,480 | 3,490 | 3,340 | 3,490 | +0.29% | 3,000 | 28億5125万 | +2.05% | 22.1 | 0.72 |
| 12/11 | 3,460 | 3,480 | 3,460 | 3,480 | +0.58% | 1,400 | 28億4308万 | +1.9% | 22.04 | 0.72 |
| 12/09 | 3,460 | 3,460 | 3,395 | 3,460 | 0% | 500 | 28億2674万 | +1.53% | 21.91 | 0.72 |
| 12/08 | 3,460 | 3,465 | 3,460 | 3,460 | 0% | 400 | 28億2674万 | +1.76% | 21.91 | 0.72 |
| 12/05 | 3,480 | 3,495 | 3,460 | 3,460 | -0.29% | 600 | 28億2674万 | +1.91% | 21.91 | 0.72 |
| 12/04 | 3,415 | 3,470 | 3,400 | 3,470 | +1.61% | 1,500 | 28億3491万 | +2.45% | 21.97 | 0.72 |
| 12/03 | 3,430 | 3,435 | 3,370 | 3,415 | -0.44% | 900 | 27億8998万 | +1.07% | 21.63 | 0.71 |
| 12/02 | 3,430 | 3,430 | 3,360 | 3,430 | 0% | 900 | 28億223万 | +1.72% | 21.72 | 0.71 |
| 12/01 | 3,445 | 3,445 | 3,375 | 3,430 | -0.44% | 400 | 28億223万 | +1.84% | 21.72 | 0.71 |
| 11/28 | 3,445 | 3,445 | 3,405 | 3,445 | 0% | 600 | 28億1449万 | +2.41% | 21.82 | 0.71 |
| 11/27 | 3,405 | 3,445 | 3,405 | 3,445 | +1.17% | 300 | 28億1449万 | +2.74% | 21.82 | 0.71 |
| 11/26 | 3,400 | 3,405 | 3,350 | 3,405 | +0.15% | 700 | 27億8181万 | +1.85% | 21.56 | 0.71 |
| 11/25 | 3,400 | 3,400 | 3,400 | 3,400 | +2.72% | 100 | 27億7772万 | +2.01% | 21.53 | 0.71 |
| 11/21 | 3,435 | 3,435 | 3,310 | 3,310 | -3.64% | 500 | 27億420万 | -0.45% | 20.96 | 0.69 |
| 11/20 | 3,435 | 3,435 | 3,435 | 3,435 | 0% | 100 | 28億632万 | +3.56% | 21.75 | 0.71 |
| 11/19 | 3,430 | 3,450 | 3,430 | 3,435 | +0.15% | 1,200 | 28億632万 | +4% | 21.75 | 0.71 |
| 11/18 | 3,450 | 3,450 | 3,380 | 3,430 | +1.48% | 2,200 | 28億223万 | +4.38% | 21.72 | 0.71 |
| 11/17 | 3,385 | 3,385 | 3,380 | 3,380 | 0% | 700 | 27億6138万 | +3.4% | 21.4 | 0.7 |
| 11/14 | 3,260 | 3,380 | 3,260 | 3,380 | -0.59% | 1,200 | 27億6138万 | +3.84% | 21.4 | 0.7 |
| 11/13 | 3,380 | 3,425 | 3,380 | 3,400 | +0.59% | 900 | 27億7772万 | +4.94% | 21.53 | 0.71 |
| 11/12 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 800 | 27億6138万 | +4.9% | 21.4 | 0.7 |
| 11/11 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 27億6138万 | +5.46% | 21.4 | 0.7 |
| 11/10 | 3,385 | 3,385 | 3,380 | 3,380 | -0.29% | 400 | 27億6138万 | +6.02% | 21.4 | 0.7 |
| 11/06 | 3,390 | 3,390 | 3,390 | 3,390 | -0.29% | 400 | 27億6955万 | +6.94% | 21.47 | 0.7 |
| 11/05 | 3,355 | 3,410 | 3,350 | 3,400 | +0.74% | 2,500 | 27億7772万 | +7.87% | 21.53 | 0.71 |
| 11/04 | 3,325 | 3,375 | 3,325 | 3,375 | +1.81% | 2,900 | 27億5730万 | +7.69% | 21.37 | 0.7 |
| 10/31 | 3,250 | 3,315 | 3,250 | 3,315 | +2% | 700 | 27億828万 | +6.28% | 20.99 | 0.69 |
| 10/30 | 3,265 | 3,265 | 3,250 | 3,250 | -2.55% | 400 | 26億5518万 | +4.64% | 20.58 | 0.67 |
| 10/29 | 3,260 | 3,335 | 3,260 | 3,335 | +2.3% | 2,400 | 27億2462万 | +7.72% | 21.12 | 0.69 |
| 10/28 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 200 | 26億6335万 | +5.81% | 20.64 | 0.68 |
| 10/27 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 300 | 26億6335万 | +6.26% | 20.64 | 0.68 |
| 10/24 | 3,250 | 3,260 | 3,220 | 3,260 | -1.81% | 500 | 26億6335万 | +6.68% | 20.64 | 0.68 |
| 10/23 | 3,295 | 3,330 | 3,295 | 3,320 | -0.3% | 1,100 | 27億1237万 | +9.14% | 21.02 | 0.69 |
| 10/22 | 3,200 | 3,330 | 3,200 | 3,330 | +4.72% | 13,100 | 27億2054万 | +10.01% | 21.09 | 0.69 |
| 10/21 | 3,170 | 3,200 | 3,170 | 3,180 | 0% | 800 | 25億9799万 | +5.58% | 20.14 | 0.66 |
| 10/20 | 3,230 | 3,230 | 3,180 | 3,180 | +0.63% | 200 | 25億9799万 | +5.96% | 20.14 | 0.66 |
| 10/17 | 3,275 | 3,275 | 3,160 | 3,160 | -1.4% | 300 | 25億8165万 | +5.54% | 20.01 | 0.66 |
| 10/16 | 3,110 | 3,250 | 3,105 | 3,205 | +3.05% | 700 | 26億1841万 | +7.37% | 20.3 | 0.66 |
| 10/15 | 3,090 | 3,175 | 3,090 | 3,110 | +0.65% | 1,700 | 25億4080万 | +4.5% | 19.69 | 0.65 |
| 10/14 | 3,005 | 3,300 | 2,999 | 3,090 | +3% | 47,200 | 25億2446万 | +4.11% | 19.57 | 0.64 |
| 10/10 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 24億5093万 | +1.35% | 19 | 0.62 |
| 10/09 | 3,000 | 3,000 | 3,000 | 3,000 | -0.99% | 600 | 24億5093万 | +1.52% | 19 | 0.62 |
| 10/08 | 3,000 | 3,030 | 3,000 | 3,030 | +0.33% | 700 | 24億7544万 | +2.64% | 19.19 | 0.63 |
| 10/07 | 2,998 | 3,020 | 2,998 | 3,020 | +2.44% | 2,700 | 24億6727万 | +2.44% | 19.12 | 0.63 |
| 10/06 | 2,913 | 3,000 | 2,913 | 2,948 | -0.07% | 1,100 | 24億845万 | +0.1% | 18.67 | 0.61 |
| 10/03 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | 24億1008万 | +0.2% | 18.68 | 0.61 |
| 10/01 | 2,950 | 2,950 | 2,950 | 2,950 | +0.34% | 100 | 24億1008万 | +0.2% | 18.68 | 0.61 |
| 09/30 | 2,940 | 2,940 | 2,940 | 2,940 | +0.34% | 400 | 24億191万 | -0.1% | 18.62 | 0.61 |
| 09/29 | 2,930 | 2,930 | 2,930 | 2,930 | -1.08% | 200 | 23億9374万 | -0.44% | 18.55 | 0.61 |
| 09/25 | 3,005 | 3,005 | 2,962 | 2,962 | -0.6% | 300 | 24億1989万 | +0.65% | 18.76 | 0.61 |
| 09/24 | 2,980 | 2,980 | 2,980 | 2,980 | -0.83% | 100 | 24億3459万 | +1.29% | 18.87 | 0.62 |
| 09/22 | 2,999 | 3,010 | 2,999 | 3,005 | +0.2% | 1,300 | 24億5502万 | +2.18% | 19.03 | 0.62 |
| 09/19 | 2,960 | 3,005 | 2,960 | 2,999 | +1.32% | 2,400 | 24億5012万 | +2.04% | 18.99 | 0.62 |
| 09/18 | 2,955 | 2,960 | 2,955 | 2,960 | +1.3% | 600 | 24億1825万 | +0.78% | 18.74 | 0.61 |
| 09/17 | 2,960 | 2,960 | 2,922 | 2,922 | -1.28% | 200 | 23億8721万 | -0.48% | 18.5 | 0.61 |
| 09/16 | 2,915 | 2,960 | 2,903 | 2,960 | +1.4% | 700 | 24億1825万 | +0.75% | 18.74 | 0.61 |
| 09/12 | 2,969 | 2,969 | 2,919 | 2,919 | -1.08% | 1,200 | 23億8476万 | -0.65% | 18.48 | 0.61 |
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 1月期 | 1,180 118 7/27 | 560 56 3/13 56 2/19 | 7,000 70,000 5/18 | - | - | 6億8619万 1/29 |
| 2011年 1月期 | 1,240 124 4/14 | 680 68 11/17 | 12,400 124,000 11/22 | 10億1295万 | 5億5549万 | 7億4337万 1/31 |
| 2012年 1月期 | 1,220 122 4/26 | 540 54 3/16 | 27,500 275,000 3/16 | 9億9661万 | 4億4112万 | 7億5154万 1/31 |
| 2013年 1月期 | 1,440 144 3/2 | 740 74 11/21 74 11/13 他5件 | 23,500 235,000 3/2 | 11億7633万 | 6億450万 | 8億3323万 1/30 |
| 2014年 1月期 | 2,220 222 5/23 | 1,000 100 2/18 100 2/15 他2件 | 42,600 426,000 3/18 | 18億1351万 | 8億1690万 | 9億3037万 1/31 |
| 2015年 1月期 | 4,250 425 9/30 | 1,180 118 5/21 118 5/20 他2件 | 391,200 3,912,000 12/12 | 34億7216万 | 9億6403万 | 18億5392万 1/30 |
| 2016年 1月期 | 4,470 447 3/19 | 1,170 117 12/25 | 66,600 666,000 3/23 | 36億5189万 | 9億5586万 | 8億9727万 1/29 |
| 2017年 1月期 | 2,280 228 2/15 | 1,050 105 6/24 | 95,400 954,000 2/12 | 18億6271万 | 8億5782万 | 9億6316万 1/31 |
| 2018年 1月期 | 3,070 11/10 | 1,300 130 4/12 | 191,100 9/14 | 25億812万 | 10億6207万 | 14億4455万 1/31 |
| 2019年 1月期 | 2,320 3/19 | 940 12/26 | 54,000 3/19 | 18億9539万 | 7億6796万 | 8億9762万 1/31 |
| 2020年 1月期 | 1,933 12/4 | 971 10/28 | 234,600 12/4 | 15億7922万 | 7億9328万 | 8億1184万 1/31 |
| 2021年 1月期 | 2,620 10/12 | 651 4/2 3/30 | 564,700 10/9 | 21億4048万 | 5億3185万 | 8億3558万 1/29 |
| 2022年 1月期 | 3,075 9/21 | 1,222 3/4 | 383,300 9/21 | 25億1221万 | 9億9834万 | 14億3427万 1/31 |
| 2023年 1月期 | 9,420 9/12 | 1,958 5/19 | 1,527,400 9/7 | 76億9594万 | 15億9964万 | 18億2592万 1/31 |
| 2024年 1月期 | 4,055 3/14 | 1,230 12/12 | 868,000 3/14 | 33億1284万 | 10億488万 | 11億4249万 1/31 |
| 2025年 1月期 | 2,400 11/13 | 1,153 8/5 | 186,000 3/11 | 19億6074万 | 9億4197万 | 17億9427万 1/31 |
| 最新 | 3,530 2026/3/4 | 400 | 28億8393万 | |||
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。
