時価総額
- 2018年12月28日
- 84億1615万
- 2019年12月30日
- 82億7912万
- 2020年12月30日
- 273億8715万
- 2021年12月30日
- 85億5582万
- 2022年12月30日
- 144億5441万
- 2023年12月29日
- 177億673万
- 2024年12月30日
- 83億9922万
- 2025年12月30日
- 75億1065万
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 | 553 | 561 | 553 | 555 | -1.07% | 30,400 | 65億6074万 | -2.63% | 130.69 | 3.86 |
| 03/05 | 551 | 562 | 547 | 561 | +5.65% | 55,500 | 66億3167万 | -1.75% | 132.11 | 3.91 |
| 03/04 | 549 | 549 | 526 | 531 | -3.8% | 126,500 | 62億7703万 | -7.17% | 125.04 | 3.7 |
| 03/03 | 560 | 562 | 552 | 552 | -2.3% | 74,900 | 65億2528万 | -3.66% | 129.99 | 3.84 |
| 03/02 | 572 | 574 | 560 | 565 | -2.42% | 65,300 | 66億7895万 | -1.74% | 133.05 | 3.93 |
| 02/27 | 576 | 579 | 576 | 579 | +1.22% | 89,800 | 68億4445万 | +0.52% | 136.35 | 4.03 |
| 02/26 | 563 | 577 | 563 | 572 | +2.51% | 54,500 | 67億6170万 | -0.69% | 134.7 | 3.98 |
| 02/25 | 553 | 560 | 552 | 558 | +0.72% | 61,000 | 65億9620万 | -3.13% | 131.4 | 3.88 |
| 02/24 | 553 | 555 | 546 | 554 | +0.73% | 72,600 | 65億4892万 | -3.99% | 130.46 | 3.86 |
| 02/20 | 565 | 565 | 550 | 550 | -1.79% | 133,400 | 65億53万 | -5.01% | 129.52 | 3.83 |
| 02/19 | 565 | 566 | 557 | 560 | 0% | 90,200 | 66億1873万 | -3.61% | 131.87 | 3.9 |
| 02/18 | 564 | 565 | 551 | 560 | -0.36% | 85,100 | 66億1873万 | -3.61% | 131.87 | 3.9 |
| 02/17 | 574 | 574 | 554 | 562 | -2.09% | 163,400 | 66億4236万 | -3.44% | 132.34 | 3.91 |
| 02/16 | 584 | 591 | 574 | 574 | -1.71% | 60,800 | 67億8419万 | -1.37% | 135.17 | 4 |
| 02/13 | 604 | 604 | 584 | 584 | -2.67% | 45,900 | 69億239万 | +0.34% | 137.52 | 4.07 |
| 02/12 | 606 | 608 | 600 | 600 | -0.83% | 30,300 | 70億9149万 | +3.09% | 141.29 | 4.18 |
| 02/10 | 594 | 605 | 593 | 605 | +2.89% | 71,800 | 71億5059万 | +3.77% | 142.47 | 4.21 |
| 02/09 | 586 | 592 | 585 | 588 | +0.51% | 35,700 | 69億4966万 | +0.86% | 138.46 | 4.09 |
| 02/06 | 582 | 585 | 575 | 585 | +0.52% | 29,400 | 69億1420万 | 0% | 137.76 | 4.07 |
| 02/05 | 579 | 587 | 578 | 582 | +0.34% | 26,200 | 68億7875万 | -0.85% | 137.05 | 4.05 |
| 02/04 | 574 | 580 | 571 | 580 | +0.87% | 17,900 | 68億5511万 | -1.69% | 136.58 | 4.04 |
| 02/03 | 573 | 577 | 573 | 575 | +0.35% | 30,100 | 67億9601万 | -3.04% | 135.4 | 4 |
| 02/02 | 580 | 586 | 566 | 573 | -0.52% | 49,400 | 67億7237万 | -4.02% | 134.93 | 3.99 |
| 01/30 | 572 | 583 | 570 | 576 | +0.52% | 50,700 | 68億783万 | -4% | 135.64 | 4.01 |
| 01/29 | 571 | 574 | 566 | 573 | -0.35% | 54,500 | 67億7237万 | -4.98% | 134.93 | 3.99 |
| 01/28 | 577 | 577 | 571 | 575 | -0.17% | 60,100 | 67億9601万 | -5.27% | 135.4 | 4 |
| 01/27 | 581 | 581 | 570 | 576 | +0.17% | 30,100 | 68億783万 | -5.57% | 135.64 | 4.01 |
| 01/26 | 589 | 591 | 575 | 575 | -3.69% | 47,400 | 67億9601万 | -6.35% | 135.4 | 4 |
| 01/23 | 586 | 598 | 586 | 597 | +2.23% | 30,000 | 70億5603万 | -3.4% | 140.58 | 4.16 |
| 01/22 | 577 | 586 | 577 | 584 | +1.92% | 40,100 | 69億239万 | -5.96% | 137.52 | 4.07 |
| 01/21 | 580 | 580 | 571 | 573 | -1.88% | 42,700 | 67億7106万 | -8.17% | 134.93 | 3.99 |
| 01/20 | 589 | 589 | 580 | 584 | -1.02% | 41,100 | 69億104万 | -7.01% | 137.52 | 4.07 |
| 01/19 | 598 | 600 | 585 | 590 | -1.67% | 57,000 | 69億7194万 | -6.65% | 138.94 | 4.11 |
| 01/16 | 593 | 602 | 590 | 600 | +1.87% | 62,500 | 70億9011万 | -5.51% | 141.29 | 4.18 |
| 01/15 | 565 | 592 | 563 | 589 | +3.7% | 95,900 | 69億6013万 | -7.82% | 138.7 | 4.1 |
| 01/14 | 571 | 579 | 568 | 568 | -0.53% | 91,800 | 67億1197万 | -11.53% | 133.75 | 3.95 |
| 01/13 | 569 | 574 | 561 | 571 | +0.71% | 114,100 | 67億4742万 | -11.61% | 134.46 | 3.97 |
| 01/09 | 569 | 573 | 562 | 567 | -0.7% | 166,900 | 67億16万 | -12.77% | 133.52 | 3.95 |
| 01/08 | 593 | 594 | 568 | 571 | -4.52% | 246,100 | 67億4742万 | -12.69% | 134.46 | 3.97 |
| 01/07 | 609 | 610 | 593 | 598 | -1.97% | 170,700 | 70億6648万 | -9.26% | 140.82 | 4.16 |
| 01/06 | 615 | 621 | 610 | 610 | -1.13% | 80,100 | 72億828万 | -7.85% | 143.64 | 4.25 |
| 01/05 | 628 | 635 | 615 | 617 | -3.29% | 118,100 | 72億9100万 | -7.08% | 145.29 | 4.29 |
| 2025 | ||||||||||
| 12/30 | 632 | 670 | 628 | 638 | +1.27% | 154,400 | 75億3915万 | -4.35% | - | 4.44 |
| 12/29 | 639 | 646 | 630 | 630 | -4.4% | 207,400 | 74億4462万 | -5.83% | - | 4.38 |
| 12/26 | 666 | 669 | 659 | 659 | -0.9% | 101,900 | 77億8731万 | -1.64% | - | 4.59 |
| 12/25 | 667 | 668 | 661 | 665 | +1.06% | 51,100 | 78億5821万 | -0.6% | - | 4.63 |
| 12/24 | 654 | 668 | 654 | 658 | +0.61% | 76,000 | 77億7549万 | -1.5% | - | 4.58 |
| 12/23 | 651 | 662 | 650 | 654 | +0.62% | 98,100 | 77億2822万 | -2.1% | - | 4.55 |
| 12/22 | 672 | 673 | 645 | 650 | -2.69% | 113,900 | 76億8095万 | -2.55% | - | 4.52 |
| 12/19 | 664 | 672 | 662 | 668 | +0.75% | 43,500 | 78億9366万 | -0.15% | - | 4.65 |
| 12/18 | 664 | 666 | 661 | 663 | -0.15% | 30,000 | 78億3457万 | -1.04% | - | 4.61 |
| 12/17 | 672 | 673 | 660 | 664 | -1.19% | 48,300 | 78億4639万 | -1.04% | - | 4.62 |
| 12/16 | 677 | 681 | 672 | 672 | -0.88% | 24,600 | 79億4093万 | 0% | - | 4.68 |
| 12/15 | 675 | 685 | 675 | 678 | +0.59% | 53,700 | 80億1183万 | +0.89% | - | 4.72 |
| 12/12 | 675 | 677 | 669 | 674 | +0.6% | 37,400 | 79億6456万 | +0.3% | - | 4.69 |
| 12/11 | 677 | 678 | 669 | 670 | -0.45% | 65,000 | 79億1729万 | -0.45% | - | 4.66 |
| 12/10 | 672 | 680 | 670 | 673 | 0% | 43,400 | 79億5274万 | 0% | - | 4.68 |
| 12/09 | 685 | 685 | 669 | 673 | -1.75% | 33,100 | 79億5274万 | 0% | - | 4.68 |
| 12/08 | 689 | 689 | 675 | 685 | +0.88% | 43,200 | 80億9454万 | +1.63% | - | 4.77 |
| 12/05 | 680 | 703 | 675 | 679 | +1.19% | 132,900 | 80億2364万 | +0.89% | - | 4.72 |
| 12/04 | 667 | 677 | 666 | 671 | +0.45% | 35,000 | 79億2911万 | -0.3% | - | 4.67 |
| 12/03 | 673 | 680 | 668 | 668 | -0.89% | 41,200 | 78億9366万 | -0.89% | - | 4.65 |
| 12/02 | 677 | 681 | 674 | 674 | +0.15% | 21,400 | 79億6456万 | -0.15% | - | 4.69 |
| 12/01 | 677 | 679 | 671 | 673 | -0.59% | 23,400 | 79億5274万 | -0.44% | - | 4.68 |
| 11/28 | 677 | 683 | 674 | 677 | -0.29% | 47,700 | 80億1万 | 0% | - | 4.71 |
| 11/27 | 685 | 685 | 677 | 679 | -0.73% | 35,500 | 80億2364万 | +0.15% | - | 4.72 |
| 11/26 | 678 | 684 | 675 | 684 | +1.79% | 39,900 | 80億8273万 | +0.74% | - | 4.76 |
| 11/25 | 665 | 678 | 665 | 672 | +1.82% | 28,700 | 79億4093万 | -1.03% | - | 4.68 |
| 11/21 | 651 | 663 | 642 | 660 | +1.07% | 30,300 | 77億9912万 | -2.94% | - | 4.59 |
| 11/20 | 643 | 655 | 643 | 653 | +2.35% | 26,100 | 77億1641万 | -4.25% | - | 4.54 |
| 11/19 | 654 | 657 | 638 | 638 | -0.62% | 58,200 | 75億3915万 | -6.73% | - | 4.44 |
| 11/18 | 638 | 656 | 636 | 642 | +0.63% | 105,500 | 75億8642万 | -6.41% | - | 4.47 |
| 11/17 | 680 | 684 | 637 | 638 | -7.54% | 150,200 | 75億3915万 | -7.27% | - | 4.44 |
| 11/14 | 700 | 701 | 690 | 690 | -0.72% | 24,600 | 81億5363万 | -0.14% | - | 4.8 |
| 11/13 | 696 | 701 | 694 | 695 | 0% | 13,200 | 82億1271万 | +0.58% | - | 4.84 |
| 11/12 | 691 | 698 | 691 | 695 | +0.87% | 29,100 | 82億1271万 | +0.43% | - | 4.84 |
| 11/11 | 680 | 689 | 680 | 689 | +1.32% | 10,400 | 81億4181万 | -0.58% | - | 4.79 |
| 11/10 | 679 | 687 | 674 | 680 | 0% | 16,700 | 80億3546万 | -1.88% | - | 4.73 |
| 11/07 | 680 | 687 | 679 | 680 | 0% | 19,700 | 80億3546万 | -2.02% | - | 4.73 |
| 11/06 | 678 | 687 | 672 | 680 | +0.59% | 48,300 | 80億3546万 | -2.16% | - | 4.73 |
| 11/05 | 682 | 684 | 669 | 676 | -0.88% | 51,900 | 79億8819万 | -3.01% | - | 4.7 |
| 11/04 | 678 | 685 | 677 | 682 | +0.59% | 22,800 | 80億5909万 | -2.43% | - | 4.75 |
| 10/31 | 676 | 684 | 674 | 678 | +0.15% | 21,500 | 80億1183万 | -3.28% | - | 4.72 |
| 10/30 | 682 | 693 | 675 | 677 | +0.74% | 40,700 | 80億1万 | -3.7% | - | 4.71 |
| 10/29 | 685 | 686 | 672 | 672 | -2.18% | 67,400 | 79億4093万 | -4.68% | - | 4.68 |
| 10/28 | 699 | 699 | 686 | 687 | -1.72% | 46,000 | 81億1818万 | -2.83% | - | 4.78 |
| 10/27 | 698 | 702 | 697 | 699 | +0.14% | 23,900 | 82億5998万 | -1.27% | - | 4.86 |
| 10/24 | 707 | 707 | 698 | 698 | -0.71% | 12,400 | 82億4816万 | -1.55% | - | 4.86 |
| 10/23 | 698 | 707 | 696 | 703 | +0.72% | 22,000 | 83億725万 | -0.99% | - | 4.89 |
| 10/22 | 695 | 704 | 695 | 698 | -0.43% | 16,500 | 82億4816万 | -1.83% | - | 4.86 |
| 10/21 | 699 | 703 | 694 | 701 | +0.57% | 18,800 | 82億8322万 | -1.54% | - | 4.88 |
| 10/20 | 701 | 701 | 691 | 697 | +0.87% | 18,500 | 82億3596万 | -2.11% | - | 4.85 |
| 10/17 | 702 | 702 | 691 | 691 | -1.57% | 10,400 | 81億6506万 | -3.09% | - | 4.81 |
| 10/16 | 696 | 703 | 696 | 702 | 0% | 11,700 | 82億9504万 | -1.54% | - | 4.88 |
| 10/15 | 690 | 702 | 690 | 702 | +2.18% | 14,800 | 82億9504万 | -1.54% | - | 4.88 |
| 10/14 | 690 | 695 | 682 | 687 | -1.43% | 57,400 | 81億1779万 | -3.65% | - | 4.78 |
| 10/10 | 711 | 711 | 696 | 697 | -1.83% | 43,700 | 82億3596万 | -2.38% | - | 4.85 |
| 10/09 | 714 | 714 | 707 | 710 | 0% | 12,000 | 83億8957万 | -0.56% | - | 4.94 |
| 10/08 | 709 | 723 | 709 | 710 | +0.42% | 16,200 | 83億8957万 | -0.7% | - | 4.94 |
| 10/07 | 713 | 719 | 704 | 707 | -0.84% | 22,300 | 83億5412万 | -1.12% | - | 4.92 |
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 | |
| 2018年 12月期 | 1,998 7,990 10/4 | 650 2,601 12/26 | 5,086,000 1,271,500 10/1 | 227億9547万 | 74億2065万 | 84億1615万 12/28 |
| 2019年 12月期 | 1,065 4,260 2/4 4,260 2/1 | 507 2,029 6/6 | 286,000 71,500 2/15 | 121億5378万 | 57億8873万 | 82億7912万 12/30 |
| 2020年 12月期 | 3,270 6,540 9/30 | 641 1,281 3/23 | 736,800 368,400 5/26 | 376億4227万 | 73億938万 | 273億8715万 12/30 |
| 2021年 12月期 | 2,635 2/9 | 681 12/21 12/20 | 610,200 12/16 | 304億4953万 | 77億7592万 | 85億5582万 12/30 |
| 2022年 12月期 | 1,570 8/12 | 608 1/28 | 586,100 1/20 | 179億9062万 | 69億4238万 | 144億5441万 12/30 |
| 2023年 12月期 | 1,714 11/14 | 904 4/7 | 542,800 5/16 | 200億9914万 | 103億9780万 | 177億673万 12/29 |
| 2024年 12月期 | 1,985 2/19 | 712 12/30 | 728,500 11/15 | 232億7701万 | 83億7141万 | 83億9922万 12/30 |
| 2025年 12月期 | 816 2/12 | 565 4/7 | 478,700 2/14 | 95億9420万 | 66億4880万 | 75億1065万 12/30 |
| 最新 | 555 2026/3/6 | 30,400 | 65億6074万 | |||
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。
