時価総額
- 2020年9月30日
- 75億3965万
- 2021年9月30日
- 60億8374万
- 2022年9月30日
- 41億9037万
- 2023年9月29日
- 41億6232万
- 2024年9月30日
- 24億5045万
2024/12/25～2025/05/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/28 | 920 | 936 | 918 | 920 | 0% | 5,800 | 30億7312万 | -1.6% | 27.89 | 1.85 |
| 05/27 | 934 | 936 | 920 | 920 | -1.71% | 2,900 | 30億7312万 | -1.18% | 27.89 | 1.85 |
| 05/26 | 926 | 948 | 915 | 936 | -0.43% | 6,900 | 31億2656万 | +1.19% | 28.38 | 1.88 |
| 05/23 | 957 | 963 | 940 | 940 | -1.67% | 7,200 | 31億3992万 | +2.29% | 28.5 | 1.89 |
| 05/22 | 959 | 962 | 939 | 956 | -0.83% | 7,900 | 31億9337万 | +4.6% | 28.99 | 1.92 |
| 05/21 | 966 | 966 | 927 | 964 | -0.21% | 29,100 | 32億2009万 | +6.05% | 29.23 | 1.93 |
| 05/20 | 966 | 970 | 936 | 966 | +6.62% | 63,000 | 32億2677万 | +6.86% | 29.29 | 1.94 |
| 05/19 | 863 | 917 | 851 | 906 | +6.84% | 31,100 | 30億2635万 | +0.89% | 27.47 | 1.82 |
| 05/16 | 938 | 945 | 848 | 848 | -15.03% | 89,100 | 28億3261万 | -5.04% | 25.71 | 1.7 |
| 05/15 | 981 | 1,000 | 964 | 998 | +2.36% | 5,800 | 33億3366万 | +12.39% | 30.26 | 2 |
| 05/14 | 994 | 994 | 950 | 975 | -1.71% | 3,900 | 32億5684万 | +11.56% | 29.56 | 1.96 |
| 05/13 | 1,000 | 1,002 | 985 | 992 | +0.71% | 8,400 | 33億1362万 | +14.68% | 30.08 | 1.99 |
| 05/12 | 935 | 985 | 935 | 985 | +7.07% | 10,100 | 32億9024万 | +14.8% | 29.86 | 1.98 |
| 05/09 | 928 | 932 | 920 | 920 | -0.11% | 1,300 | 30億7312万 | +8.11% | 27.89 | 1.85 |
| 05/08 | 939 | 939 | 921 | 921 | -1.92% | 900 | 30億7646万 | +8.74% | 27.92 | 1.85 |
| 05/07 | 925 | 956 | 925 | 939 | +0.54% | 6,900 | 31億3658万 | +11.65% | 28.47 | 1.88 |
| 05/02 | 935 | 938 | 914 | 934 | -1.68% | 2,200 | 31億1988万 | +11.86% | 28.32 | 1.87 |
| 05/01 | 945 | 959 | 924 | 950 | 0% | 8,600 | 31億7333万 | +14.6% | 28.8 | 1.91 |
| 04/30 | 931 | 950 | 931 | 950 | +0.53% | 3,500 | 31億7333万 | +15.57% | 28.8 | 1.91 |
| 04/28 | 924 | 970 | 924 | 945 | +0.64% | 8,800 | 31億5663万 | +15.95% | 28.65 | 1.9 |
| 04/25 | 938 | 940 | 916 | 939 | -0.21% | 6,000 | 31億3658万 | +16.07% | 28.47 | 1.88 |
| 04/24 | 920 | 972 | 920 | 941 | +2.39% | 11,800 | 31億4326万 | +17.33% | 28.53 | 1.89 |
| 04/23 | 895 | 966 | 895 | 919 | +4.43% | 20,200 | 30億6978万 | +15.45% | 27.86 | 1.84 |
| 04/22 | 814 | 900 | 814 | 880 | +6.15% | 13,300 | 29億3950万 | +11.25% | 26.68 | 1.77 |
| 04/21 | 817 | 829 | 798 | 829 | +1.72% | 1,100 | 27億6915万 | +5.47% | 25.13 | 1.66 |
| 04/18 | 789 | 815 | 785 | 815 | +3.82% | 2,700 | 27億2238万 | +3.95% | 24.71 | 1.63 |
| 04/17 | 805 | 805 | 783 | 785 | -0.63% | 900 | 26億2217万 | +0.38% | 23.8 | 1.57 |
| 04/16 | 817 | 817 | 785 | 790 | -2.83% | 5,400 | 26億3887万 | +1.15% | 23.95 | 1.58 |
| 04/15 | 821 | 830 | 784 | 813 | -0.85% | 4,000 | 27億1570万 | +4.36% | 24.65 | 1.63 |
| 04/14 | 843 | 843 | 819 | 820 | -0.97% | 3,600 | 27億3908万 | +5.67% | 24.86 | 1.64 |
| 04/11 | 818 | 828 | 800 | 828 | +0.36% | 3,000 | 27億6580万 | +7.12% | 25.1 | 1.66 |
| 04/10 | 846 | 846 | 788 | 825 | +4.96% | 8,400 | 27億5578万 | +7.14% | 25.01 | 1.65 |
| 04/09 | 730 | 789 | 730 | 786 | +7.97% | 9,700 | 26億2551万 | +2.75% | 23.83 | 1.58 |
| 04/08 | 676 | 729 | 671 | 728 | +14.47% | 6,900 | 24億3177万 | -4.46% | 22.07 | 1.46 |
| 04/07 | 690 | 701 | 620 | 636 | -15.43% | 26,200 | 21億2446万 | -16.43% | 19.28 | 1.28 |
| 04/04 | 787 | 795 | 710 | 752 | -7.73% | 15,000 | 25億1194万 | -1.44% | 22.8 | 1.51 |
| 04/03 | 818 | 818 | 791 | 815 | -0.49% | 1,500 | 27億2238万 | +7.1% | 24.71 | 1.63 |
| 04/02 | 827 | 827 | 818 | 819 | +1.49% | 2,000 | 27億3574万 | +8.19% | 24.83 | 1.64 |
| 04/01 | 798 | 810 | 796 | 807 | +2.67% | 2,300 | 26億9566万 | +7.31% | 24.47 | 1.62 |
| 03/31 | 788 | 788 | 785 | 786 | -0.25% | 2,100 | 26億2551万 | +5.08% | 23.83 | 1.58 |
| 03/28 | 783 | 796 | 783 | 788 | +0.64% | 2,000 | 26億3219万 | +5.77% | 23.89 | 1.58 |
| 03/27 | 776 | 800 | 776 | 783 | +1.03% | 5,700 | 26億1549万 | +5.53% | 23.74 | 1.57 |
| 03/26 | 780 | 781 | 775 | 775 | -0.39% | 1,400 | 25億8877万 | +4.73% | 23.5 | 1.55 |
| 03/25 | 777 | 778 | 777 | 778 | +0.13% | 1,000 | 25億9879万 | +5.28% | 23.59 | 1.56 |
| 03/24 | 778 | 780 | 770 | 777 | -0.38% | 2,800 | 25億9545万 | +5.57% | 23.56 | 1.56 |
| 03/21 | 780 | 784 | 770 | 780 | -0.64% | 3,300 | 26億547万 | +6.56% | 23.65 | 1.56 |
| 03/19 | 782 | 785 | 772 | 785 | +0.26% | 3,100 | 26億2217万 | +7.98% | 23.8 | 1.57 |
| 03/18 | 764 | 783 | 760 | 783 | +2.22% | 6,100 | 26億1549万 | +8.45% | 23.74 | 1.57 |
| 03/17 | 769 | 769 | 749 | 766 | -0.39% | 2,700 | 25億5870万 | +6.98% | 23.22 | 1.54 |
| 03/14 | 758 | 769 | 743 | 769 | -0.13% | 6,300 | 25億6872万 | +8.31% | 23.32 | 1.54 |
| 03/13 | 767 | 775 | 759 | 770 | +1.85% | 10,300 | 25億7206万 | +9.22% | 23.35 | 1.54 |
| 03/12 | 747 | 756 | 746 | 756 | +1.2% | 4,700 | 25億2530万 | +8% | 22.92 | 1.52 |
| 03/11 | 746 | 748 | 730 | 747 | +0.13% | 5,400 | 24億9524万 | +7.48% | 22.65 | 1.5 |
| 03/10 | 749 | 750 | 737 | 746 | -0.4% | 7,800 | 24億9190万 | +7.8% | 22.62 | 1.5 |
| 03/07 | 737 | 749 | 728 | 749 | +1.49% | 6,000 | 25億192万 | +8.87% | 22.71 | 1.5 |
| 03/06 | 717 | 738 | 709 | 738 | +4.24% | 12,300 | 24億6517万 | +8.05% | 22.38 | 1.48 |
| 03/05 | 713 | 713 | 696 | 708 | -0.7% | 3,200 | 23億6496万 | +4.12% | 21.47 | 1.42 |
| 03/04 | 697 | 714 | 697 | 713 | +2.74% | 5,500 | 23億8166万 | +5.16% | 21.62 | 1.43 |
| 03/03 | 702 | 708 | 692 | 694 | +0.29% | 3,800 | 23億1820万 | +2.81% | 21.04 | 1.39 |
| 02/28 | 713 | 714 | 690 | 692 | -2.26% | 7,300 | 23億1152万 | +2.98% | 20.98 | 1.39 |
| 02/27 | 704 | 710 | 704 | 708 | +0.43% | 3,000 | 23億6496万 | +5.67% | 21.47 | 1.42 |
| 02/26 | 698 | 709 | 698 | 705 | -0.28% | 600 | 23億5494万 | +5.86% | 21.38 | 1.41 |
| 02/25 | 717 | 718 | 694 | 707 | 0% | 4,800 | 23億6162万 | +6.64% | 21.44 | 1.42 |
| 02/21 | 706 | 722 | 706 | 707 | +0.14% | 3,500 | 23億6162万 | +7.12% | 21.44 | 1.42 |
| 02/20 | 712 | 723 | 706 | 706 | -1.12% | 6,600 | 23億5828万 | +7.46% | 21.41 | 1.42 |
| 02/19 | 728 | 741 | 711 | 714 | -1.92% | 6,600 | 23億8500万 | +9.17% | 21.65 | 1.43 |
| 02/18 | 743 | 743 | 720 | 728 | -1.22% | 9,200 | 24億3177万 | +11.66% | 22.07 | 1.46 |
| 02/17 | 752 | 773 | 731 | 737 | +4.24% | 48,300 | 24億6183万 | +13.56% | 22.35 | 1.48 |
| 02/14 | 680 | 711 | 680 | 707 | +4.9% | 19,100 | 23億6162万 | +9.44% | 21.44 | 1.42 |
| 02/13 | 668 | 684 | 663 | 674 | +0.45% | 8,700 | 22億5139万 | +4.66% | 20.44 | 1.35 |
| 02/12 | 651 | 671 | 651 | 671 | +3.55% | 4,600 | 22億4137万 | +4.19% | 20.34 | 1.35 |
| 02/10 | 636 | 648 | 636 | 648 | +1.57% | 8,900 | 21億6454万 | +0.78% | 19.65 | 1.3 |
| 02/07 | 627 | 642 | 627 | 638 | +1.75% | 3,000 | 21億3114万 | -0.93% | 19.34 | 1.28 |
| 02/06 | 627 | 636 | 625 | 627 | -1.57% | 11,600 | 20億9439万 | -2.64% | 19.01 | 1.26 |
| 02/05 | 641 | 644 | 630 | 637 | -0.78% | 5,800 | 21億2780万 | -1.24% | 19.31 | 1.28 |
| 02/04 | 639 | 645 | 634 | 642 | +0.31% | 2,900 | 21億4450万 | -0.47% | 19.47 | 1.29 |
| 02/03 | 642 | 648 | 640 | 640 | -1.84% | 1,700 | 21億3712万 | -0.78% | 19.4 | 1.28 |
| 01/31 | 654 | 654 | 643 | 652 | -0.31% | 1,800 | 21億7719万 | +1.09% | 19.77 | 1.31 |
| 01/30 | 640 | 654 | 640 | 654 | +2.19% | 500 | 21億8386万 | +1.24% | 19.83 | 1.31 |
| 01/29 | 651 | 653 | 640 | 640 | -1.69% | 1,200 | 21億3712万 | -0.93% | 19.4 | 1.28 |
| 01/28 | 650 | 651 | 640 | 651 | +0.15% | 1,600 | 21億7385万 | +0.62% | 19.74 | 1.31 |
| 01/27 | 643 | 653 | 638 | 650 | +1.25% | 3,800 | 21億7051万 | +0.31% | 19.71 | 1.3 |
| 01/24 | 625 | 647 | 625 | 642 | +1.9% | 1,600 | 21億4379万 | -1.08% | 19.47 | 1.29 |
| 01/23 | 625 | 630 | 625 | 630 | +1.12% | 1,400 | 21億372万 | -3.23% | 19.1 | 1.26 |
| 01/22 | 626 | 636 | 623 | 623 | -0.48% | 4,100 | 20億8035万 | -4.45% | 18.89 | 1.25 |
| 01/21 | 620 | 626 | 613 | 626 | +0.97% | 15,400 | 20億7597万 | -4.13% | 18.98 | 1.25 |
| 01/20 | 628 | 634 | 620 | 620 | -1.12% | 4,000 | 20億5607万 | -5.34% | 18.8 | 1.23 |
| 01/17 | 637 | 641 | 627 | 627 | -1.42% | 4,500 | 20億7928万 | -4.57% | 19.01 | 1.25 |
| 01/16 | 636 | 645 | 616 | 636 | -1.55% | 11,700 | 21億913万 | -3.34% | 19.28 | 1.27 |
| 01/15 | 649 | 650 | 630 | 646 | -0.46% | 2,300 | 21億4229万 | -1.97% | 19.59 | 1.29 |
| 01/14 | 662 | 662 | 649 | 649 | -1.96% | 400 | 21億5224万 | -1.52% | 19.68 | 1.29 |
| 01/10 | 658 | 668 | 652 | 662 | -0.3% | 3,000 | 21億9535万 | +0.3% | 20.07 | 1.32 |
| 01/09 | 670 | 670 | 643 | 664 | +0.3% | 4,200 | 22億199万 | +0.61% | 20.13 | 1.32 |
| 01/08 | 668 | 669 | 662 | 662 | -0.3% | 1,900 | 21億9535万 | +0.15% | 20.07 | 1.32 |
| 01/07 | 652 | 677 | 649 | 664 | +1.84% | 5,600 | 22億199万 | +0.3% | 20.13 | 1.32 |
| 01/06 | 661 | 672 | 647 | 652 | -1.21% | 6,900 | 21億6219万 | -1.66% | 19.77 | 1.3 |
| 2024 | ||||||||||
| 12/30 | 644 | 678 | 644 | 660 | +1.54% | 7,100 | 21億8872万 | -0.75% | 20.01 | 1.34 |
| 12/27 | 642 | 654 | 640 | 650 | +0.62% | 3,200 | 21億5556万 | -2.4% | 19.71 | 1.32 |
| 12/26 | 646 | 665 | 621 | 646 | +0.47% | 34,900 | 21億4229万 | -3.29% | 19.59 | 1.31 |
| 12/25 | 641 | 653 | 636 | 643 | +0.31% | 8,900 | 21億3234万 | -4.03% | 19.5 | 1.31 |
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 | |
| 2020年 9月期 | 4,060 10/25 | 1,120 3/23 | 526,100 10/25 | 107億9960万 | 32億1641万 | 75億3965万 9/30 |
| 2021年 9月期 | 3,355 10/16 | 900 8/13 8/12 他3件 | 4,110,100 8/25 | 96億3488万 | 27億9643万 | 60億8374万 9/30 |
| 2022年 9月期 | 3,900 11/1 | 990 1/28 | 869,000 10/11 | 121億1788万 | 31億9190万 | 41億9037万 9/30 |
| 2023年 9月期 | 2,560 3/24 | 1,167 11/21 | 3,549,300 2/2 | 84億1254万 | 37億9385万 | 41億6232万 9/29 |
| 2024年 9月期 | 1,527 3/19 | 639 8/6 | 2,105,100 10/3 | 50億6009万 | 21億1908万 | 24億5045万 9/30 |
| 最新 | 920 2025/5/28 | 5,800 | 30億7312万 | |||