時価総額
- 2010年9月30日
- 2281億7581万
- 2011年9月30日
- 2636億9216万
- 2012年9月28日
- 2248億2521万
- 2013年9月30日
- 2971億3914万
- 2014年9月30日
- 4190億1554万
- 2015年9月30日
- 4341億2308万
- 2016年9月30日
- 4854億7782万
- 2017年9月29日
- 5348億7467万
- 2018年9月28日
- 7006億1393万
- 2019年9月30日
- 6207億3837万
- 2020年9月30日
- 8189億6226万
- 2021年9月30日
- 1兆745億
- 2022年9月30日
- 9599億9770万
- 2023年9月29日
- 9755億6451万
- 2024年9月30日
- 5810億6925万
- 2025年9月30日
- 4795億1170万
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 | 1,985 | 2,153 | 1,984 | 2,122 | +5.1% | 10,116,300 | 6774億6412万 | +14.95% | 43.61 | 1.96 |
| 03/05 | 2,032 | 2,079 | 1,985 | 2,019 | +3.43% | 9,362,000 | 6445億8061万 | +10.39% | 41.5 | 1.87 |
| 03/04 | 2,100 | 2,134 | 1,935 | 1,952 | -8.91% | 12,725,400 | 6231億9037万 | +7.37% | 40.12 | 1.8 |
| 03/03 | 2,164 | 2,384 | 2,120 | 2,143 | +3.83% | 24,354,200 | 6841億6853万 | +18.53% | 44.05 | 1.98 |
| 03/02 | 2,000 | 2,082 | 1,989 | 2,064 | +1.98% | 5,500,400 | 6589億4720万 | +15.18% | 42.42 | 1.91 |
| 02/27 | 1,968 | 2,047 | 1,945 | 2,024 | +1.15% | 4,011,500 | 6461億7690万 | +13.71% | 41.6 | 1.87 |
| 02/26 | 2,080 | 2,085 | 1,961 | 2,001 | -1.96% | 6,149,800 | 6388億3398万 | +13.18% | 41.13 | 1.85 |
| 02/25 | 2,016 | 2,115 | 1,995 | 2,041 | +5.26% | 9,197,600 | 6516億428万 | +16.16% | 41.95 | 1.89 |
| 02/24 | 1,904 | 1,981 | 1,902 | 1,939 | +4.02% | 6,729,100 | 6190億4003万 | +11.05% | 39.85 | 1.79 |
| 02/20 | 1,774 | 1,870 | 1,766 | 1,864 | +5.07% | 5,691,700 | 5950億9572万 | +7.13% | 38.31 | 1.72 |
| 02/19 | 1,764 | 1,789 | 1,745 | 1,774 | +0.68% | 1,943,300 | 5663億6256万 | +2.13% | 36.46 | 1.64 |
| 02/18 | 1,769 | 1,778 | 1,737 | 1,762 | -0.4% | 1,789,400 | 5625億3147万 | +1.44% | 36.21 | 1.63 |
| 02/17 | 1,735 | 1,789 | 1,729 | 1,769 | +2.85% | 3,325,900 | 5647億6627万 | +1.96% | 36.36 | 1.64 |
| 02/16 | 1,706 | 1,741 | 1,702 | 1,720 | +1.42% | 2,048,600 | 5491億2266万 | -0.69% | 35.35 | 1.59 |
| 02/13 | 1,700 | 1,707 | 1,667 | 1,696 | -0.93% | 2,339,100 | 5414億6049万 | -2.02% | 34.86 | 1.57 |
| 02/12 | 1,760 | 1,763 | 1,711 | 1,712 | -3.06% | 2,850,700 | 5465億6860万 | -1.1% | 35.19 | 1.58 |
| 02/10 | 1,730 | 1,771 | 1,725 | 1,766 | +3.03% | 3,110,100 | 5638億850万 | +2.02% | 36.3 | 1.63 |
| 02/09 | 1,715 | 1,723 | 1,675 | 1,714 | +2.15% | 4,796,300 | 5472億712万 | -0.81% | 35.23 | 1.58 |
| 02/06 | 1,650 | 1,696 | 1,620 | 1,678 | -6.26% | 8,559,100 | 5357億1385万 | -2.78% | 34.49 | 1.55 |
| 02/05 | 1,799 | 1,804 | 1,767 | 1,790 | +1.42% | 3,875,200 | 5714億7068万 | +3.71% | 36.79 | 1.65 |
| 02/04 | 1,773 | 1,781 | 1,742 | 1,765 | +0.51% | 2,591,900 | 5634億8924万 | +2.5% | 36.28 | 1.63 |
| 02/03 | 1,710 | 1,762 | 1,701 | 1,756 | +4.28% | 2,755,100 | 5606億1593万 | +2.15% | 36.09 | 1.62 |
| 02/02 | 1,720 | 1,733 | 1,679 | 1,684 | -1.64% | 2,019,500 | 5376億2940万 | -1.92% | 34.61 | 1.56 |
| 01/30 | 1,682 | 1,715 | 1,682 | 1,712 | +1.9% | 1,857,300 | 5465億6860万 | -0.29% | 35.19 | 1.58 |
| 01/29 | 1,704 | 1,708 | 1,663 | 1,680 | -1.35% | 1,937,100 | 5363億5237万 | -2.1% | 34.53 | 1.55 |
| 01/28 | 1,718 | 1,726 | 1,703 | 1,703 | -1.5% | 1,604,700 | 5436億9529万 | -0.64% | 35 | 1.57 |
| 01/27 | 1,711 | 1,735 | 1,701 | 1,729 | +1.05% | 1,402,100 | 5519億9598万 | +0.99% | 35.54 | 1.6 |
| 01/26 | 1,721 | 1,729 | 1,703 | 1,711 | -2.62% | 1,976,900 | 5462億4935万 | +0.06% | 35.17 | 1.58 |
| 01/23 | 1,765 | 1,781 | 1,753 | 1,757 | -0.28% | 1,465,100 | 5609億3519万 | +2.81% | 36.11 | 1.62 |
| 01/22 | 1,735 | 1,783 | 1,731 | 1,762 | +2.5% | 2,412,600 | 5625億3147万 | +3.22% | 36.21 | 1.63 |
| 01/21 | 1,684 | 1,719 | 1,681 | 1,719 | -0.29% | 1,875,700 | 5488億341万 | +0.7% | 35.33 | 1.59 |
| 01/20 | 1,751 | 1,754 | 1,715 | 1,724 | -2.16% | 1,932,400 | 5503億9969万 | +0.88% | 35.43 | 1.59 |
| 01/19 | 1,779 | 1,779 | 1,741 | 1,762 | -1.51% | 1,609,400 | 5624億1474万 | +2.92% | 36.21 | 1.63 |
| 01/16 | 1,796 | 1,796 | 1,757 | 1,789 | -0.28% | 1,927,800 | 5710億3290万 | +4.44% | 36.77 | 1.65 |
| 01/15 | 1,757 | 1,794 | 1,736 | 1,794 | +1.07% | 2,461,100 | 5726億2885万 | +4.79% | 36.87 | 1.66 |
| 01/14 | 1,738 | 1,789 | 1,731 | 1,775 | +3.2% | 2,989,900 | 5665億6422万 | +3.98% | 36.48 | 1.64 |
| 01/13 | 1,744 | 1,744 | 1,698 | 1,720 | +2.75% | 3,148,700 | 5490億871万 | +1.06% | 35.35 | 1.59 |
| 01/09 | 1,690 | 1,703 | 1,670 | 1,674 | -1.3% | 2,421,700 | 5343億2592万 | -1.24% | 34.41 | 1.55 |
| 01/08 | 1,700 | 1,714 | 1,688 | 1,696 | -0.35% | 1,960,200 | 5413億4812万 | +0.36% | 34.86 | 1.57 |
| 01/07 | 1,704 | 1,715 | 1,692 | 1,702 | -0.18% | 1,804,800 | 5432億6327万 | +1.01% | 34.98 | 1.57 |
| 01/06 | 1,723 | 1,739 | 1,702 | 1,705 | -0.18% | 2,225,500 | 5442億2084万 | +1.49% | 35.04 | 1.58 |
| 01/05 | 1,694 | 1,719 | 1,689 | 1,708 | +2.83% | 2,484,100 | 5451億7842万 | +1.97% | 35.1 | 1.58 |
| 2025 | ||||||||||
| 12/30 | 1,676 | 1,678 | 1,661 | 1,661 | -1.37% | 1,601,800 | 5301億7644万 | -0.42% | 34.14 | 1.56 |
| 12/29 | 1,686 | 1,703 | 1,680 | 1,684 | +0.06% | 1,433,900 | 5375億1783万 | +1.26% | 34.61 | 1.58 |
| 12/26 | 1,688 | 1,689 | 1,675 | 1,683 | -0.3% | 1,369,800 | 5371億9864万 | +1.63% | 34.59 | 1.58 |
| 12/25 | 1,712 | 1,713 | 1,675 | 1,688 | -0.35% | 1,399,300 | 5387億9460万 | +2.3% | 34.69 | 1.59 |
| 12/24 | 1,683 | 1,709 | 1,677 | 1,694 | +0.47% | 1,498,300 | 5407億974万 | +3.17% | 34.82 | 1.59 |
| 12/23 | 1,685 | 1,698 | 1,673 | 1,686 | +0.18% | 1,261,600 | 5381億5621万 | +3.06% | 34.65 | 1.58 |
| 12/22 | 1,690 | 1,694 | 1,664 | 1,683 | +1.94% | 1,705,100 | 5371億9864万 | +3.13% | 34.59 | 1.58 |
| 12/19 | 1,654 | 1,669 | 1,642 | 1,651 | +0.36% | 2,180,800 | 5269億8452万 | +1.29% | 33.93 | 1.55 |
| 12/18 | 1,638 | 1,662 | 1,633 | 1,645 | -1.97% | 1,826,600 | 5250億6938万 | +0.98% | 33.81 | 1.55 |
| 12/17 | 1,679 | 1,686 | 1,656 | 1,678 | -0.06% | 1,681,100 | 5356億268万 | +2.94% | 34.49 | 1.58 |
| 12/16 | 1,700 | 1,730 | 1,679 | 1,679 | -2.04% | 3,181,500 | 5359億2188万 | +3.07% | 34.51 | 1.58 |
| 12/15 | 1,735 | 1,737 | 1,709 | 1,714 | -2.61% | 2,276,900 | 5470億9356万 | +5.41% | 35.23 | 1.61 |
| 12/12 | 1,788 | 1,789 | 1,741 | 1,760 | -0.17% | 2,925,900 | 5617億7636万 | +8.31% | 36.17 | 1.65 |
| 12/11 | 1,828 | 1,835 | 1,742 | 1,763 | -2.38% | 3,296,000 | 5627億3393万 | +8.69% | 36.24 | 1.66 |
| 12/10 | 1,800 | 1,858 | 1,791 | 1,806 | +1.06% | 4,246,100 | 5764億5915万 | +11.55% | 37.12 | 1.7 |
| 12/09 | 1,750 | 1,833 | 1,743 | 1,787 | +1.19% | 4,597,100 | 5703億9452万 | +10.38% | 36.73 | 1.68 |
| 12/08 | 1,710 | 1,772 | 1,690 | 1,766 | +5.75% | 4,683,300 | 5636億9150万 | +9.28% | 36.3 | 1.66 |
| 12/05 | 1,623 | 1,682 | 1,615 | 1,670 | +1.64% | 3,461,800 | 5330億4916万 | +3.41% | 34.32 | 1.57 |
| 12/04 | 1,593 | 1,650 | 1,586 | 1,643 | +5.46% | 5,001,700 | 5244億3100万 | +1.55% | 33.77 | 1.54 |
| 12/03 | 1,550 | 1,567 | 1,541 | 1,558 | +1.04% | 2,375,900 | 4972億9975万 | -3.89% | 32.02 | 1.46 |
| 12/02 | 1,565 | 1,567 | 1,532 | 1,542 | -1.28% | 1,956,900 | 4921億9269万 | -5.51% | 31.69 | 1.45 |
| 12/01 | 1,568 | 1,574 | 1,548 | 1,562 | -1.64% | 2,373,100 | 4985億7652万 | -4.64% | 32.1 | 1.47 |
| 11/28 | 1,565 | 1,589 | 1,557 | 1,588 | +1.53% | 1,806,100 | 5068億7548万 | -3.35% | 32.64 | 1.49 |
| 11/27 | 1,565 | 1,573 | 1,560 | 1,564 | +0.51% | 1,533,700 | 4992億1490万 | -4.92% | 32.14 | 1.47 |
| 11/26 | 1,536 | 1,569 | 1,530 | 1,556 | +1.83% | 2,409,700 | 4966億6137万 | -5.64% | 31.98 | 1.46 |
| 11/25 | 1,537 | 1,552 | 1,517 | 1,528 | +1.66% | 2,461,500 | 4877億2402万 | -7.56% | 31.41 | 1.44 |
| 11/21 | 1,490 | 1,540 | 1,489 | 1,503 | -1.38% | 3,695,200 | 4797億4424万 | -9.24% | 30.89 | 1.41 |
| 11/20 | 1,541 | 1,542 | 1,507 | 1,524 | +0.93% | 3,361,300 | 4864億4725万 | -8.3% | 31.32 | 1.43 |
| 11/19 | 1,515 | 1,543 | 1,493 | 1,510 | -1.31% | 3,756,300 | 4819億7858万 | -9.36% | 31.04 | 1.42 |
| 11/18 | 1,581 | 1,583 | 1,530 | 1,530 | -4.49% | 3,205,200 | 4883億6240万 | -8.27% | 31.45 | 1.44 |
| 11/17 | 1,629 | 1,635 | 1,602 | 1,602 | -1.17% | 2,154,700 | 5113億4416万 | -4.13% | 32.93 | 1.51 |
| 11/14 | 1,599 | 1,628 | 1,588 | 1,621 | -0.55% | 2,732,400 | 5174億879万 | -3.17% | 33.32 | 1.52 |
| 11/13 | 1,650 | 1,650 | 1,613 | 1,630 | -1.93% | 3,219,200 | 5202億8151万 | -2.74% | 33.5 | 1.53 |
| 11/12 | 1,661 | 1,669 | 1,635 | 1,662 | +0.06% | 2,456,100 | 5304億9563万 | -0.95% | 34.16 | 1.56 |
| 11/11 | 1,612 | 1,662 | 1,610 | 1,661 | +3.49% | 3,511,300 | 5301億7644万 | -1.19% | 34.14 | 1.56 |
| 11/10 | 1,661 | 1,675 | 1,604 | 1,605 | -4.46% | 5,520,800 | 5123億173万 | -4.29% | 32.99 | 1.51 |
| 11/07 | 1,669 | 1,690 | 1,655 | 1,680 | -0.94% | 2,206,500 | 5362億4107万 | +0.3% | 34.53 | 1.58 |
| 11/06 | 1,717 | 1,728 | 1,693 | 1,696 | +0.47% | 2,450,500 | 5413億4812万 | +1.56% | 34.86 | 1.59 |
| 11/05 | 1,726 | 1,741 | 1,650 | 1,688 | -5.75% | 3,820,600 | 5387億9460万 | +1.26% | 34.69 | 1.59 |
| 11/04 | 1,741 | 1,802 | 1,736 | 1,791 | +3.47% | 3,140,300 | 5716億7128万 | +7.76% | 36.81 | 1.68 |
| 10/31 | 1,730 | 1,751 | 1,711 | 1,731 | -0.23% | 2,208,200 | 5525億1981万 | +4.47% | 35.58 | 1.63 |
| 10/30 | 1,720 | 1,759 | 1,717 | 1,735 | +0.23% | 1,920,700 | 5537億9658万 | +4.9% | 35.66 | 1.63 |
| 10/29 | 1,740 | 1,763 | 1,722 | 1,731 | -0.06% | 2,577,500 | 5525億1981万 | +4.91% | 35.58 | 1.63 |
| 10/28 | 1,800 | 1,801 | 1,732 | 1,732 | -4.68% | 3,097,900 | 5528億3900万 | +5.16% | 35.6 | 1.63 |
| 10/27 | 1,741 | 1,824 | 1,737 | 1,817 | +6.63% | 6,260,700 | 5799億7025万 | +10.66% | 37.34 | 1.71 |
| 10/24 | 1,686 | 1,710 | 1,664 | 1,704 | +1.79% | 2,597,200 | 5439億165万 | +4.28% | 35.02 | 1.6 |
| 10/23 | 1,662 | 1,690 | 1,647 | 1,674 | +0.72% | 3,192,000 | 5343億2592万 | +2.76% | 34.41 | 1.57 |
| 10/22 | 1,625 | 1,662 | 1,612 | 1,662 | +1.22% | 1,762,200 | 5304億9563万 | +2.09% | 34.16 | 1.56 |
| 10/21 | 1,673 | 1,675 | 1,633 | 1,642 | -1.56% | 2,450,800 | 5241億1180万 | +0.98% | 33.75 | 1.54 |
| 10/20 | 1,630 | 1,676 | 1,616 | 1,668 | +4.51% | 3,171,800 | 5324億1077万 | +2.65% | 34.28 | 1.57 |
| 10/17 | 1,624 | 1,624 | 1,592 | 1,596 | -3.45% | 1,940,900 | 5094億2901万 | -1.54% | 32.8 | 1.5 |
| 10/16 | 1,655 | 1,668 | 1,636 | 1,653 | +1.35% | 1,587,800 | 5276億2291万 | +2.1% | 33.97 | 1.55 |
| 10/15 | 1,560 | 1,639 | 1,558 | 1,631 | +4.48% | 2,368,300 | 5206億70万 | +0.93% | 33.52 | 1.53 |
| 10/14 | 1,569 | 1,590 | 1,545 | 1,561 | -2.98% | 3,216,700 | 4982億5732万 | -3.16% | 32.08 | 1.47 |
| 10/10 | 1,645 | 1,652 | 1,606 | 1,609 | -4.11% | 2,917,700 | 5135億7850万 | 0% | 33.07 | 1.51 |
| 10/09 | 1,693 | 1,695 | 1,650 | 1,678 | +0.72% | 3,096,100 | 5356億268万 | +4.55% | 34.49 | 1.58 |
| 10/08 | 1,673 | 1,684 | 1,647 | 1,666 | -0.54% | 3,028,700 | 5317億7239万 | +4.26% | 34.24 | 1.57 |
| 10/07 | 1,743 | 1,760 | 1,666 | 1,675 | -3.18% | 5,713,200 | 5346億4511万 | +5.15% | 34.43 | 1.57 |
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 9月期 | 699 2,795 5/11 | 481 1,922 11/27 | 19,588,000 4,897,000 8/31 | - | - | 2281億7581万 9/30 |
| 2011年 9月期 | 899 3,595 7/25 | 641 2,562 11/2 | 3,838,800 959,700 3/17 | 3011億3511万 | 2146億588万 | 2636億9216万 9/30 |
| 2012年 9月期 | 811 3,245 4/27 | 639 2,555 6/14 | 2,873,200 718,300 2/8 | 2718億1737万 | 2140億1953万 | 2248億2521万 9/28 |
| 2013年 9月期 | 1,028 4,110 4/30 | 633 2,532 11/13 | 2,675,600 668,900 5/14 | 3442億7408万 | 2120億9293万 | 2971億3914万 9/30 |
| 2014年 9月期 | 1,325 5,300 9/29 | 858 3,430 10/8 | 3,785,200 946,300 11/14 | 4439億5441万 | 2873億1389万 | 4190億1554万 9/30 |
| 2015年 9月期 | 1,970 3,940 6/2 | 1,121 4,485 10/17 | 5,158,800 1,289,700 2/10 | 6600億6807万 | 3756億8595万 | 4341億2308万 9/30 |
| 2016年 9月期 | 1,748 3,495 12/18 | 1,234 2,467 2/12 | 4,940,600 2,470,300 10/7 | 5855億1723万 | 4132億9643万 | 4854億7782万 9/30 |
| 2017年 9月期 | 1,808 3,615 6/2 | 1,384 2,768 11/9 | 3,065,200 1,532,600 11/9 | 6056億2083万 | 4637億2295万 | 5348億7467万 9/29 |
| 2018年 9月期 | 2,535 5,070 7/18 | 1,718 3,435 10/6 3,435 10/2 | 4,477,200 2,238,600 5/31 | 8366億864万 | 5754億6544万 | 7006億1393万 9/28 |
| 2019年 9月期 | 2,280 4,560 10/2 | 1,695 3,390 12/26 | 2,062,800 1,031,400 5/14 | 7524億5275万 | 5593億8921万 | 6207億3837万 9/30 |
| 2020年 9月期 | 2,725 5,450 9/28 | 1,658 3,315 3/13 | 3,090,800 1,545,400 3/23 | 8993億9856万 | 5470億6536万 | 8189億6226万 9/30 |
| 2021年 9月期 | 3,660 7,320 9/27 | 2,493 4,985 10/27 | 4,360,600 2,180,300 11/30 | 1兆2081億 | 8226億6088万 | 1兆745億 9/30 |
| 2022年 9月期 | 3,750 7,500 1/4 | 2,595 5,190 7/4 5,190 7/1 | 2,113,600 1,056,800 11/12 | 1兆2378億 | 8566億2366万 | 9599億9770万 9/30 |
| 2023年 9月期 | 3,795 7,590 5/8 | 3,075 6,150 10/3 | 2,744,600 1,372,300 10/28 | 1兆2528億 | 1兆150億 | 9755億6451万 9/29 |
| 2024年 9月期 | 3,204 6,407 10/12 | 1,639 3,278 9/9 | 9,392,600 4,696,300 9/17 | 1兆575億 | 5411億4459万 | 5810億6925万 9/30 |
| 2025年 9月期 | 2,113 10/15 | 1,117 4/9 | 22,329,700 11/25 | 6976億4401万 | 3688億6603万 | 4795億1170万 9/30 |
| 最新 | 2,122 2026/3/6 | 10,116,300 | 6774億6412万 | |||
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。
