時価総額
- 2020年9月30日
- 132億349万
- 2021年9月30日
- 41億9693万
- 2022年9月30日
- 36億8373万
- 2023年9月28日
- 29億9106万
- 2024年9月30日
- 28億3049万
- 2025年9月30日
- 27億8326万
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 | 859 | 859 | 848 | 848 | -0.59% | 1,400 | 26億7026万 | -1.74% | 19.63 | 1.67 |
| 03/05 | 850 | 859 | 845 | 853 | -0.58% | 2,000 | 26億8601万 | -1.39% | 19.75 | 1.68 |
| 03/04 | 860 | 860 | 841 | 858 | -0.23% | 7,400 | 27億175万 | -0.92% | 19.86 | 1.69 |
| 03/03 | 862 | 864 | 860 | 860 | +0.12% | 1,100 | 27億805万 | -0.92% | 19.91 | 1.69 |
| 03/02 | 860 | 862 | 859 | 859 | -0.12% | 1,400 | 27億490万 | -1.26% | 19.89 | 1.69 |
| 02/27 | 862 | 864 | 860 | 860 | -0.12% | 2,100 | 27億805万 | -1.38% | 19.91 | 1.69 |
| 02/26 | 859 | 861 | 856 | 861 | +0.12% | 1,500 | 27億1120万 | -1.6% | 19.93 | 1.69 |
| 02/25 | 858 | 860 | 855 | 860 | +0.12% | 3,500 | 27億805万 | -2.16% | 19.91 | 1.69 |
| 02/24 | 860 | 860 | 859 | 859 | -0.12% | 700 | 27億490万 | -2.5% | 19.89 | 1.69 |
| 02/20 | 864 | 864 | 859 | 860 | -0.46% | 1,500 | 27億805万 | -2.82% | 19.91 | 1.69 |
| 02/19 | 863 | 864 | 863 | 864 | +0.12% | 400 | 27億2064万 | -2.59% | 20 | 1.7 |
| 02/18 | 859 | 863 | 858 | 863 | +0.47% | 2,400 | 27億1750万 | -3.03% | 19.98 | 1.7 |
| 02/17 | 866 | 866 | 857 | 859 | -0.81% | 6,300 | 27億490万 | -3.7% | 19.89 | 1.69 |
| 02/16 | 866 | 867 | 866 | 866 | 0% | 1,700 | 27億2694万 | -3.13% | 20.05 | 1.7 |
| 02/13 | 864 | 870 | 863 | 866 | -0.8% | 1,900 | 27億2694万 | -3.24% | 20.05 | 1.7 |
| 02/12 | 867 | 873 | 862 | 873 | +0.69% | 3,600 | 27億4898万 | -2.57% | 20.21 | 1.72 |
| 02/10 | 865 | 868 | 859 | 867 | +0.23% | 2,500 | 27億3009万 | -3.24% | 20.07 | 1.7 |
| 02/09 | 863 | 865 | 858 | 865 | +1.17% | 2,400 | 27億2379万 | -3.46% | 20.03 | 1.7 |
| 02/06 | 859 | 859 | 852 | 855 | -0.58% | 3,500 | 26億9230万 | -4.58% | 19.79 | 1.68 |
| 02/05 | 851 | 860 | 851 | 860 | -1.26% | 8,800 | 27億805万 | -4.02% | 19.91 | 1.69 |
| 02/04 | 870 | 871 | 867 | 871 | +0.58% | 2,000 | 27億4269万 | -2.68% | 20.16 | 1.71 |
| 02/03 | 867 | 867 | 866 | 866 | -0.12% | 600 | 27億2694万 | -3.13% | 20.05 | 1.7 |
| 02/02 | 870 | 870 | 867 | 867 | -0.34% | 3,600 | 27億3009万 | -2.91% | 20.07 | 1.7 |
| 01/30 | 880 | 881 | 870 | 870 | -1.14% | 3,500 | 27億3954万 | -2.47% | 20.14 | 1.71 |
| 01/29 | 891 | 894 | 880 | 880 | -1.23% | 3,600 | 27億7103万 | -1.23% | 20.37 | 1.73 |
| 01/28 | 897 | 897 | 891 | 891 | -0.67% | 3,200 | 28億566万 | +0.11% | 20.63 | 1.75 |
| 01/27 | 896 | 897 | 896 | 897 | -0.44% | 1,100 | 28億2456万 | +0.9% | 20.77 | 1.76 |
| 01/26 | 901 | 911 | 894 | 901 | -0.77% | 4,100 | 28億3715万 | +1.58% | 20.86 | 1.77 |
| 01/23 | 923 | 923 | 908 | 908 | -1.63% | 2,100 | 28億5920万 | +2.6% | 21.02 | 1.79 |
| 01/22 | 932 | 932 | 923 | 923 | -0.97% | 4,300 | 29億643万 | +4.53% | 21.37 | 1.81 |
| 01/21 | 942 | 949 | 932 | 932 | -0.96% | 2,300 | 29億3477万 | +5.91% | 21.58 | 1.83 |
| 01/20 | 930 | 943 | 925 | 941 | +1.62% | 4,700 | 29億6311万 | +7.3% | 21.78 | 1.85 |
| 01/19 | 930 | 938 | 922 | 926 | -1.91% | 3,100 | 29億1588万 | +6.07% | 21.44 | 1.82 |
| 01/16 | 931 | 946 | 916 | 944 | +1.4% | 3,900 | 29億7256万 | +8.51% | 21.85 | 1.86 |
| 01/15 | 921 | 931 | 913 | 931 | +1.42% | 2,200 | 29億3162万 | +7.38% | 21.55 | 1.83 |
| 01/14 | 906 | 927 | 906 | 918 | -0.76% | 4,000 | 28億9069万 | +6.37% | 21.25 | 1.81 |
| 01/13 | 909 | 925 | 904 | 925 | +2.44% | 4,300 | 29億1273万 | +7.43% | 21.41 | 1.82 |
| 01/09 | 899 | 931 | 899 | 903 | +1.46% | 4,300 | 28億4345万 | +5.24% | 20.91 | 1.78 |
| 01/08 | 885 | 901 | 881 | 890 | +0.45% | 3,500 | 28億252万 | +3.97% | 20.6 | 1.75 |
| 01/07 | 879 | 889 | 878 | 886 | 0% | 2,000 | 27億8992万 | +3.63% | 20.51 | 1.74 |
| 01/06 | 875 | 887 | 871 | 886 | +1.72% | 4,100 | 27億8992万 | +3.87% | 20.51 | 1.74 |
| 01/05 | 866 | 876 | 860 | 871 | +1.75% | 3,600 | 27億4269万 | +2.23% | 20.16 | 1.71 |
| 2025 | ||||||||||
| 12/30 | 844 | 856 | 844 | 856 | +0.94% | 1,800 | 26億9545万 | +0.47% | 19.82 | 1.68 |
| 12/29 | 840 | 848 | 840 | 848 | +1.19% | 2,300 | 26億7026万 | -0.47% | 19.63 | 1.67 |
| 12/26 | 839 | 842 | 837 | 838 | -0.36% | 15,700 | 26億3877万 | -1.76% | 19.4 | 1.65 |
| 12/25 | 842 | 846 | 838 | 841 | -0.83% | 15,000 | 26億4822万 | -1.52% | 19.47 | 1.65 |
| 12/24 | 853 | 853 | 848 | 848 | -0.47% | 3,100 | 26億7026万 | -0.82% | 19.63 | 1.67 |
| 12/23 | 853 | 853 | 847 | 852 | +0.24% | 6,200 | 26億8286万 | -0.35% | 19.72 | 1.68 |
| 12/22 | 853 | 854 | 848 | 850 | -0.47% | 7,300 | 26億7656万 | -0.7% | 19.68 | 1.67 |
| 12/19 | 851 | 854 | 851 | 854 | +0.35% | 1,700 | 26億8916万 | -0.23% | 19.77 | 1.68 |
| 12/18 | 852 | 855 | 848 | 851 | -0.23% | 2,500 | 26億7971万 | -0.58% | 19.7 | 1.67 |
| 12/17 | 853 | 853 | 848 | 853 | 0% | 4,700 | 26億8601万 | -0.35% | 19.75 | 1.68 |
| 12/16 | 851 | 853 | 850 | 853 | +0.12% | 2,500 | 26億8601万 | -0.35% | 19.75 | 1.68 |
| 12/15 | 850 | 853 | 850 | 852 | +0.12% | 4,600 | 26億8286万 | -0.47% | 19.72 | 1.68 |
| 12/12 | 850 | 852 | 850 | 851 | 0% | 2,100 | 26億7971万 | -0.7% | 19.7 | 1.67 |
| 12/11 | 857 | 857 | 851 | 851 | -0.35% | 3,400 | 26億7971万 | -0.7% | 19.7 | 1.67 |
| 12/10 | 852 | 858 | 852 | 854 | +0.23% | 6,300 | 26億8916万 | -0.35% | 19.77 | 1.68 |
| 12/09 | 858 | 858 | 852 | 852 | +0.12% | 2,900 | 26億8286万 | -0.58% | 19.72 | 1.68 |
| 12/08 | 855 | 855 | 850 | 851 | -0.12% | 4,000 | 26億7971万 | -0.7% | 19.7 | 1.67 |
| 12/05 | 853 | 853 | 852 | 852 | -0.12% | 2,600 | 26億8286万 | -0.58% | 19.72 | 1.68 |
| 12/04 | 858 | 860 | 853 | 853 | -0.12% | 4,200 | 26億8601万 | -0.47% | 19.75 | 1.68 |
| 12/03 | 863 | 863 | 854 | 854 | +0.12% | 1,800 | 26億8916万 | -0.35% | 19.77 | 1.68 |
| 12/02 | 853 | 857 | 850 | 853 | 0% | 2,100 | 26億8601万 | -0.35% | 19.75 | 1.68 |
| 12/01 | 852 | 873 | 852 | 853 | +0.12% | 6,400 | 26億8601万 | -0.35% | 19.75 | 1.68 |
| 11/28 | 856 | 856 | 844 | 852 | -0.35% | 9,300 | 26億8286万 | -0.47% | 19.72 | 1.68 |
| 11/27 | 870 | 872 | 853 | 855 | -1.5% | 3,500 | 26億9230万 | -0.12% | 19.79 | 1.68 |
| 11/26 | 870 | 870 | 856 | 868 | -0.57% | 3,200 | 27億3324万 | +1.52% | 20.09 | 1.71 |
| 11/25 | 869 | 874 | 869 | 873 | +0.69% | 3,800 | 27億4898万 | +2.11% | 20.21 | 1.72 |
| 11/21 | 872 | 872 | 855 | 867 | +0.23% | 1,400 | 27億3009万 | +1.64% | 20.07 | 1.7 |
| 11/20 | 871 | 872 | 858 | 865 | +1.05% | 2,100 | 27億2379万 | +1.53% | 20.03 | 1.7 |
| 11/19 | 870 | 872 | 855 | 856 | +0.47% | 4,000 | 26億9545万 | +0.47% | 19.82 | 1.68 |
| 11/18 | 865 | 865 | 850 | 852 | -1.73% | 5,100 | 26億8286万 | +0.12% | 19.72 | 1.68 |
| 11/17 | 870 | 870 | 851 | 867 | -0.34% | 4,200 | 27億3009万 | +2% | 20.07 | 1.7 |
| 11/14 | 870 | 870 | 856 | 870 | +2.35% | 5,100 | 27億3954万 | +2.47% | 20.14 | 1.71 |
| 11/13 | 852 | 855 | 850 | 850 | -0.23% | 2,600 | 26億7656万 | +0.24% | 19.68 | 1.67 |
| 11/12 | 850 | 852 | 850 | 852 | +0.24% | 2,200 | 26億8286万 | +0.47% | 19.72 | 1.68 |
| 11/11 | 858 | 862 | 850 | 850 | -0.93% | 3,000 | 26億7656万 | +0.24% | 19.68 | 1.67 |
| 11/10 | 852 | 858 | 851 | 858 | +0.23% | 4,600 | 27億175万 | +1.18% | 19.86 | 1.69 |
| 11/07 | 864 | 864 | 851 | 856 | +0.23% | 2,300 | 26億9545万 | +0.94% | 19.82 | 1.68 |
| 11/06 | 865 | 872 | 853 | 854 | -1.27% | 2,300 | 26億8916万 | +0.59% | 19.77 | 1.68 |
| 11/05 | 845 | 865 | 845 | 865 | +1.29% | 3,500 | 27億2379万 | +1.76% | 20.03 | 1.7 |
| 11/04 | 854 | 855 | 851 | 854 | 0% | 2,300 | 26億8916万 | +0.35% | 19.77 | 1.68 |
| 10/31 | 849 | 854 | 849 | 854 | +0.95% | 1,800 | 26億8916万 | -0.23% | 19.77 | 1.68 |
| 10/30 | 845 | 851 | 844 | 846 | 0% | 3,400 | 26億6396万 | -1.86% | 19.59 | 1.66 |
| 10/29 | 845 | 848 | 845 | 846 | 0% | 2,500 | 26億6396万 | -2.76% | 19.59 | 1.66 |
| 10/28 | 845 | 850 | 844 | 846 | +0.12% | 2,000 | 26億6396万 | -3.53% | 19.59 | 1.66 |
| 10/27 | 845 | 847 | 845 | 845 | -0.12% | 4,100 | 26億6082万 | -4.52% | 19.56 | 1.66 |
| 10/24 | 848 | 850 | 845 | 846 | -0.24% | 5,000 | 26億6396万 | -5.47% | 19.59 | 1.66 |
| 10/23 | 846 | 848 | 845 | 848 | +0.24% | 2,600 | 26億7026万 | -6.3% | 19.63 | 1.67 |
| 10/22 | 845 | 846 | 845 | 846 | +0.24% | 2,300 | 26億6396万 | -7.44% | 19.59 | 1.66 |
| 10/21 | 855 | 855 | 844 | 844 | -1.29% | 2,400 | 26億5767万 | -8.66% | 19.54 | 1.66 |
| 10/20 | 845 | 855 | 842 | 855 | +1.79% | 6,500 | 26億9230万 | -8.36% | 19.79 | 1.68 |
| 10/17 | 840 | 845 | 839 | 840 | -0.24% | 3,000 | 26億4507万 | -10.83% | 19.45 | 1.65 |
| 10/16 | 847 | 847 | 840 | 842 | -0.59% | 5,000 | 26億5137万 | -11.55% | 19.49 | 1.66 |
| 10/15 | 852 | 852 | 847 | 847 | +1.19% | 2,000 | 26億6711万 | -12.05% | 19.61 | 1.67 |
| 10/14 | 839 | 845 | 833 | 837 | -0.59% | 6,900 | 26億3562万 | -14.07% | 19.38 | 1.65 |
| 10/10 | 842 | 844 | 840 | 842 | 0% | 5,300 | 26億5137万 | -14.52% | 19.49 | 1.66 |
| 10/09 | 847 | 848 | 840 | 842 | -0.12% | 6,300 | 26億5137万 | -15.29% | 19.49 | 1.66 |
| 10/08 | 858 | 858 | 842 | 843 | -1.17% | 5,800 | 26億5452万 | -15.95% | 19.52 | 1.66 |
| 10/07 | 844 | 853 | 843 | 853 | +1.19% | 6,500 | 26億8601万 | -15.63% | 19.75 | 1.68 |
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 | 4,690 9,380 9/30 | 995 1,990 3/23 | 1,726,400 863,200 12/2 | 146億4077万 | 31億609万 | 132億349万 9/30 |
| 2021年 9月期 | 4,500 9,000 10/6 9,000 10/2 | 1,151 6/3 | 74,200 2/12 | 140億4765万 | 36億2438万 | 41億9693万 9/30 |
| 2022年 9月期 | 1,510 11/15 11/12 | 860 3/14 | 29,200 8/16 | 47億5483万 | 27億805万 | 36億8373万 9/30 |
| 2023年 9月期 | 1,410 11/11 | 895 6/6 6/2 | 34,800 2/13 | 44億3994万 | 28億1826万 | 29億9106万 9/28 |
| 2024年 9月期 | 947 10/2 | 685 8/5 | 18,600 12/26 | 29億8200万 | 21億5699万 | 28億3049万 9/30 |
| 2025年 9月期 | 1,134 9/8 | 667 5/2 | 116,700 9/29 | 35億7085万 | 21億31万 | 27億8326万 9/30 |
| 最新 | 848 2026/3/6 | 1,400 | 26億7026万 | |||
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。
