時価総額
- 2019年9月30日
- 150億2038万
- 2020年9月30日
- 134億6734万
- 2021年9月30日
- 60億7832万
- 2022年9月30日
- 48億1709万
- 2023年9月29日
- 73億6408万
- 2024年9月30日
- 43億2938万
- 2025年9月30日
- 34億798万
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 | 772 | 782 | 772 | 782 | -0.64% | 800 | 31億9558万 | -7.02% | 17.22 | 4.65 |
| 03/05 | 776 | 794 | 776 | 787 | +1.55% | 600 | 32億1601万 | -6.75% | 17.33 | 4.68 |
| 03/04 | 759 | 775 | 759 | 775 | +0.91% | 2,100 | 31億6697万 | -8.61% | 17.06 | 4.6 |
| 03/03 | 841 | 841 | 768 | 768 | -5.3% | 10,100 | 31億3837万 | -9.96% | 16.91 | 4.56 |
| 03/02 | 811 | 811 | 811 | 811 | 0% | 300 | 33億1408万 | -5.59% | 17.85 | 4.82 |
| 02/27 | 818 | 839 | 809 | 811 | -2.64% | 1,800 | 33億1408万 | -5.92% | 17.85 | 4.82 |
| 02/26 | 809 | 833 | 793 | 833 | +4.13% | 3,200 | 34億398万 | -3.7% | 18.34 | 4.95 |
| 02/25 | 796 | 800 | 732 | 800 | +2.43% | 9,300 | 32億6913万 | -7.62% | 17.61 | 4.75 |
| 02/24 | 834 | 834 | 781 | 781 | -5.56% | 2,800 | 31億9149万 | -10.02% | 17.19 | 4.64 |
| 02/20 | 824 | 830 | 822 | 827 | -3.16% | 4,100 | 33億7946万 | -4.94% | 18.21 | 4.91 |
| 02/19 | 788 | 854 | 787 | 854 | +8.51% | 2,600 | 34億8980万 | -1.95% | 18.8 | 5.07 |
| 02/18 | 800 | 800 | 785 | 787 | -1.75% | 2,700 | 32億1601万 | -9.44% | 17.33 | 4.68 |
| 02/17 | 810 | 813 | 801 | 801 | -1.11% | 4,600 | 32億7322万 | -7.83% | 17.63 | 4.76 |
| 02/16 | 854 | 854 | 789 | 810 | -6.79% | 7,300 | 32億7005万 | -6.79% | 17.83 | 4.81 |
| 02/13 | 904 | 904 | 866 | 869 | -5.44% | 6,900 | 35億823万 | +0.12% | 19.13 | 5.16 |
| 02/12 | 907 | 919 | 900 | 919 | +1.66% | 9,600 | 37億1009万 | +6.24% | 20.23 | 5.46 |
| 02/10 | 895 | 904 | 882 | 904 | +1.01% | 2,300 | 36億4953万 | +5.12% | 19.9 | 5.37 |
| 02/09 | 891 | 904 | 879 | 895 | +0.67% | 4,000 | 36億1320万 | +4.8% | 19.7 | 5.32 |
| 02/06 | 890 | 903 | 871 | 889 | 0% | 1,600 | 35億8898万 | +4.71% | 19.57 | 5.28 |
| 02/05 | 880 | 889 | 880 | 889 | +0.91% | 800 | 35億8898万 | +5.46% | 19.57 | 5.28 |
| 02/04 | 888 | 896 | 880 | 881 | -1.67% | 4,700 | 35億5668万 | +5.26% | 19.4 | 5.23 |
| 02/03 | 892 | 902 | 892 | 896 | +0.45% | 600 | 36億1724万 | +7.69% | 19.73 | 5.32 |
| 02/02 | 880 | 892 | 876 | 892 | +1.36% | 1,700 | 36億109万 | +7.99% | 19.64 | 5.3 |
| 01/30 | 870 | 898 | 864 | 880 | +0.46% | 4,500 | 35億5264万 | +7.19% | 19.37 | 5.23 |
| 01/29 | 860 | 891 | 851 | 876 | +0.11% | 1,300 | 35億3649万 | +7.48% | 19.29 | 5.2 |
| 01/28 | 874 | 875 | 859 | 875 | -1.13% | 2,500 | 35億3246万 | +8.02% | 19.26 | 5.2 |
| 01/27 | 888 | 900 | 884 | 885 | -1.99% | 2,400 | 35億7283万 | +9.94% | 19.48 | 5.26 |
| 01/26 | 895 | 915 | 895 | 903 | -0.77% | 8,300 | 36億4550万 | +13.02% | 19.88 | 5.37 |
| 01/23 | 886 | 910 | 850 | 910 | +3.29% | 11,400 | 36億7376万 | +14.9% | 20.03 | 5.41 |
| 01/22 | 877 | 886 | 863 | 881 | +0.34% | 8,700 | 35億5668万 | +12.23% | 19.4 | 5.23 |
| 01/21 | 845 | 878 | 840 | 878 | +2.09% | 4,500 | 35億4457万 | +12.71% | 19.33 | 5.22 |
| 01/20 | 854 | 862 | 846 | 860 | +0.58% | 8,300 | 34億7190万 | +11.11% | 18.93 | 5.11 |
| 01/19 | 845 | 855 | 832 | 855 | +1.42% | 6,300 | 34億5172万 | +11.18% | 18.82 | 5.08 |
| 01/16 | 824 | 845 | 824 | 843 | +0.48% | 5,000 | 34億327万 | +10.2% | 18.56 | 5.01 |
| 01/15 | 811 | 850 | 811 | 839 | +3.45% | 17,700 | 33億8712万 | +10.1% | 18.47 | 4.99 |
| 01/14 | 795 | 830 | 786 | 811 | +2.01% | 7,600 | 32億7408万 | +6.85% | 17.85 | 4.82 |
| 01/13 | 796 | 800 | 774 | 795 | +0.13% | 5,100 | 32億949万 | +4.88% | 17.5 | 4.72 |
| 01/09 | 772 | 794 | 772 | 794 | +0.89% | 2,800 | 32億545万 | +4.89% | 17.48 | 4.72 |
| 01/08 | 790 | 792 | 765 | 787 | -0.38% | 4,900 | 31億7719万 | +3.96% | 17.33 | 4.68 |
| 01/07 | 779 | 791 | 770 | 790 | -0.5% | 1,700 | 31億8930万 | +4.22% | 17.39 | 4.69 |
| 01/06 | 755 | 798 | 755 | 794 | +5.17% | 5,400 | 32億545万 | +4.47% | 17.48 | 4.72 |
| 01/05 | 761 | 762 | 755 | 755 | -0.26% | 2,000 | 30億4801万 | -0.53% | 16.62 | 4.49 |
| 2025 | ||||||||||
| 12/30 | 749 | 762 | 740 | 757 | +2.16% | 3,900 | 30億5608万 | -0.26% | 16.67 | 4.44 |
| 12/29 | 756 | 756 | 734 | 741 | 0% | 4,400 | 29億9149万 | -2.5% | 16.31 | 4.35 |
| 12/26 | 760 | 760 | 733 | 741 | -1.2% | 4,600 | 29億9149万 | -2.5% | 16.31 | 4.35 |
| 12/25 | 747 | 751 | 732 | 750 | -0.53% | 2,200 | 30億2782万 | -1.45% | 16.51 | 4.4 |
| 12/24 | 750 | 755 | 740 | 754 | -0.79% | 2,100 | 30億4397万 | -0.79% | 16.6 | 4.43 |
| 12/23 | 738 | 760 | 723 | 760 | +2.01% | 6,800 | 30億6819万 | +0.13% | 16.73 | 4.46 |
| 12/22 | 744 | 745 | 728 | 745 | -1.84% | 3,800 | 30億763万 | -1.72% | 16.4 | 4.37 |
| 12/19 | 756 | 762 | 739 | 759 | +1.47% | 2,500 | 30億6415万 | +0.13% | 16.71 | 4.46 |
| 12/18 | 740 | 748 | 740 | 748 | +3.17% | 4,200 | 30億1975万 | -1.45% | 16.47 | 4.39 |
| 12/17 | 724 | 735 | 724 | 725 | -0.14% | 159,500 | 29億2689万 | -4.98% | 15.96 | 4.26 |
| 12/16 | 750 | 750 | 725 | 726 | -2.29% | 1,200 | 29億3093万 | -5.22% | 15.98 | 4.26 |
| 12/15 | 734 | 746 | 726 | 743 | +1.23% | 3,300 | 29億9956万 | -3.38% | 16.36 | 4.36 |
| 12/12 | 730 | 742 | 729 | 734 | -0.54% | 900 | 29億6323万 | -4.92% | 16.16 | 4.31 |
| 12/11 | 722 | 740 | 722 | 738 | +0.14% | 4,900 | 29億7937万 | -5.26% | 16.25 | 4.33 |
| 12/10 | 757 | 757 | 735 | 737 | -2.9% | 3,800 | 29億7534万 | -5.51% | 16.23 | 4.33 |
| 12/09 | 769 | 771 | 759 | 759 | -1.3% | 6,600 | 30億6415万 | -2.82% | 16.71 | 4.46 |
| 12/08 | 774 | 775 | 768 | 769 | -0.39% | 1,800 | 31億452万 | -1.41% | 16.93 | 4.51 |
| 12/05 | 773 | 776 | 771 | 772 | -0.77% | 2,400 | 31億1664万 | -0.9% | 17 | 4.53 |
| 12/04 | 777 | 782 | 770 | 778 | -0.38% | 3,300 | 31億4086万 | +0.13% | 17.13 | 4.57 |
| 12/03 | 786 | 797 | 780 | 781 | -1.51% | 4,100 | 31億5297万 | +0.77% | 17.19 | 4.58 |
| 12/02 | 794 | 796 | 786 | 793 | -0.88% | 4,700 | 32億142万 | +2.59% | 17.46 | 4.65 |
| 12/01 | 838 | 838 | 799 | 800 | -4.76% | 7,300 | 32億2968万 | +3.63% | 17.61 | 4.7 |
| 11/28 | 767 | 843 | 767 | 840 | +9.52% | 20,100 | 33億9116万 | +8.95% | 18.49 | 4.93 |
| 11/27 | 780 | 787 | 767 | 767 | 0% | 4,400 | 30億9645万 | -0.13% | 16.89 | 4.5 |
| 11/26 | 776 | 776 | 757 | 767 | +0.79% | 4,000 | 30億9645万 | 0% | 16.89 | 4.5 |
| 11/25 | 749 | 765 | 749 | 761 | +0.93% | 2,200 | 30億7223万 | -0.78% | 16.75 | 4.47 |
| 11/21 | 740 | 762 | 727 | 754 | -2.08% | 6,800 | 30億4397万 | -1.69% | 16.6 | 4.43 |
| 11/20 | 726 | 800 | 726 | 770 | +6.94% | 30,800 | 31億856万 | +0.39% | 16.95 | 4.52 |
| 11/19 | 729 | 729 | 720 | 720 | -1.23% | 3,200 | 29億671万 | -6.01% | 15.85 | 4.23 |
| 11/18 | 721 | 733 | 710 | 729 | +0.41% | 9,100 | 29億4304万 | -4.95% | 16.05 | 4.28 |
| 11/17 | 761 | 763 | 721 | 726 | -4.1% | 12,500 | 29億3093万 | -5.59% | 15.98 | 4.26 |
| 11/14 | 772 | 784 | 753 | 757 | -2.7% | 11,400 | 30億5608万 | -1.94% | 16.67 | 4.44 |
| 11/13 | 771 | 794 | 770 | 778 | -8.04% | 60,600 | 31億4086万 | +0.65% | 17.13 | 4.57 |
| 11/12 | 795 | 859 | 795 | 846 | +6.28% | 20,900 | 34億1538万 | +9.3% | 18.63 | 4.97 |
| 11/11 | 812 | 819 | 770 | 796 | -1.49% | 18,500 | 32億1353万 | +2.98% | 17.52 | 4.67 |
| 11/10 | 789 | 808 | 781 | 808 | -0.98% | 28,300 | 32億6197万 | +4.53% | 17.79 | 4.74 |
| 11/07 | 914 | 930 | 808 | 816 | -10.72% | 133,500 | 32億9427万 | +5.56% | 17.96 | 4.79 |
| 11/06 | 914 | 914 | 914 | 914 | +19.63% | 9,600 | 36億8990万 | +18.24% | 20.12 | 5.37 |
| 11/05 | 761 | 781 | 757 | 764 | +0.66% | 5,000 | 30億8434万 | -0.78% | 16.82 | 4.48 |
| 11/04 | 740 | 770 | 737 | 759 | +3.27% | 4,200 | 30億6415万 | -1.81% | 16.71 | 4.46 |
| 10/31 | 723 | 737 | 723 | 735 | -0.41% | 3,200 | 29億6726万 | -5.28% | 16.18 | 4.31 |
| 10/30 | 720 | 739 | 720 | 738 | +0.96% | 6,000 | 29億7937万 | -5.38% | 16.25 | 4.33 |
| 10/29 | 734 | 749 | 700 | 731 | -0.41% | 5,900 | 29億5112万 | -6.76% | 16.09 | 4.29 |
| 10/28 | 720 | 761 | 720 | 734 | +0.41% | 11,900 | 29億6323万 | -6.85% | 16.16 | 4.31 |
| 10/27 | 750 | 758 | 724 | 731 | -3.94% | 21,800 | 29億5112万 | -7.59% | 16.09 | 4.29 |
| 10/24 | 737 | 761 | 737 | 761 | -0.78% | 4,700 | 30億7223万 | -4.4% | 16.75 | 4.47 |
| 10/23 | 761 | 776 | 760 | 767 | +0.79% | 1,800 | 30億9645万 | -3.88% | 16.89 | 4.5 |
| 10/22 | 763 | 779 | 761 | 761 | -0.26% | 3,500 | 30億7223万 | -4.99% | 16.75 | 4.47 |
| 10/21 | 779 | 791 | 763 | 763 | -0.13% | 4,900 | 30億8030万 | -5.1% | 16.8 | 4.48 |
| 10/20 | 758 | 768 | 756 | 764 | +1.46% | 3,600 | 30億8434万 | -5.45% | 16.82 | 4.48 |
| 10/17 | 757 | 765 | 737 | 753 | +1.48% | 11,400 | 30億3993万 | -7.27% | 16.58 | 4.42 |
| 10/16 | 755 | 757 | 742 | 742 | -1.72% | 3,800 | 29億9552万 | -8.96% | 16.34 | 4.36 |
| 10/15 | 736 | 765 | 730 | 755 | +2.58% | 8,300 | 30億4801万 | -7.81% | 16.62 | 4.43 |
| 10/14 | 755 | 771 | 731 | 736 | -8% | 17,400 | 29億7130万 | -10.46% | 16.2 | 4.32 |
| 10/10 | 785 | 800 | 770 | 800 | +2.04% | 5,300 | 32億2968万 | -3.38% | 17.61 | 4.7 |
| 10/09 | 775 | 791 | 775 | 784 | +0.38% | 2,700 | 31億6508万 | -5.54% | 17.26 | 4.6 |
| 10/08 | 810 | 812 | 778 | 781 | -3.7% | 8,200 | 31億5297万 | -6.24% | 17.19 | 4.58 |
| 10/07 | 810 | 821 | 810 | 811 | +0.12% | 1,700 | 32億7408万 | -2.87% | 17.85 | 4.76 |
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 | |
| 2019年 9月期 | 4,810 9/25 | 3,630 9/20 | 1,681,500 9/19 | 164億5741万 | 124億2004万 | 150億2038万 9/30 |
| 2020年 9月期 | 8,760 1/9 | 2,752 7/31 | 865,600 11/14 | 311億6370万 | 102億8835万 | 134億6734万 9/30 |
| 2021年 9月期 | 3,840 10/9 | 1,486 9/22 | 85,400 2/12 | 145億2710万 | 57億1084万 | 60億7832万 9/30 |
| 2022年 9月期 | 1,948 11/12 | 824 1/31 | 583,600 9/20 | 74億8635万 | 31億7495万 | 48億1709万 9/30 |
| 2023年 9月期 | 1,953 11/10 | 1,150 5/16 | 482,500 11/10 | 76億5009万 | 45億8516万 | 73億6408万 9/29 |
| 2024年 9月期 | 3,355 4/23 | 1,000 8/13 | 579,600 5/10 | 135億2769万 | 40億3710万 | 43億2938万 9/30 |
| 2025年 9月期 | 1,660 10/4 | 576 4/7 | 545,900 11/14 | 67億158万 | 23億2536万 | 34億798万 9/30 |
| 最新 | 782 2026/3/6 | 800 | 31億9558万 | |||
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。
