時価総額
- 2020年11月30日
- 31億7307万
- 2021年11月30日
- 18億2154万
- 2022年11月30日
- 14億8051万
- 2023年11月30日
- 13億571万
- 2024年11月29日
- 28億1657万
- 2025年11月28日
- 18億1436万
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 | 800 | 807 | 800 | 801 | 0% | 2,900 | 17億1083万 | -3.49% | 18.03 | 1.41 |
| 03/05 | 810 | 810 | 801 | 801 | 0% | 900 | 17億1083万 | -3.73% | 18.03 | 1.41 |
| 03/04 | 810 | 810 | 801 | 801 | -1.11% | 600 | 17億1083万 | -3.84% | 18.03 | 1.41 |
| 03/03 | 814 | 814 | 810 | 810 | -0.37% | 1,400 | 17億3005万 | -2.99% | 18.24 | 1.42 |
| 03/02 | 822 | 822 | 813 | 813 | -1.45% | 1,400 | 17億3646万 | -2.75% | 18.3 | 1.43 |
| 02/27 | 831 | 833 | 824 | 825 | -0.72% | 600 | 17億6209万 | -1.43% | 18.57 | 1.45 |
| 02/26 | 838 | 838 | 827 | 831 | -0.84% | 1,100 | 17億7490万 | -0.72% | 18.71 | 1.46 |
| 02/25 | 839 | 839 | 827 | 838 | +0.48% | 1,700 | 17億8985万 | 0% | 18.87 | 1.47 |
| 02/24 | 822 | 834 | 822 | 834 | +1.83% | 1,700 | 17億8131万 | -0.6% | 18.78 | 1.46 |
| 02/20 | 827 | 827 | 819 | 819 | -0.36% | 900 | 17億4927万 | -2.73% | 18.44 | 1.44 |
| 02/19 | 825 | 825 | 822 | 822 | -0.36% | 800 | 17億5568万 | -2.61% | 18.51 | 1.44 |
| 02/18 | 829 | 829 | 822 | 825 | -0.48% | 600 | 17億6209万 | -2.6% | 18.57 | 1.45 |
| 02/17 | 831 | 833 | 823 | 829 | +0.12% | 2,800 | 17億7063万 | -2.47% | 18.66 | 1.46 |
| 02/16 | 840 | 840 | 827 | 828 | -0.48% | 1,100 | 17億6850万 | -2.82% | 18.64 | 1.45 |
| 02/13 | 840 | 840 | 831 | 832 | -0.72% | 800 | 17億7704万 | -2.69% | 18.73 | 1.46 |
| 02/12 | 847 | 847 | 838 | 838 | -0.12% | 2,000 | 17億8985万 | -2.33% | 18.87 | 1.47 |
| 02/10 | 845 | 845 | 839 | 839 | -0.24% | 2,700 | 17億9199万 | -2.33% | 18.89 | 1.47 |
| 02/09 | 841 | 849 | 841 | 841 | 0% | 2,700 | 17億9626万 | -2.32% | 18.93 | 1.48 |
| 02/06 | 849 | 851 | 841 | 841 | -0.12% | 400 | 17億9626万 | -2.44% | 18.93 | 1.48 |
| 02/05 | 854 | 854 | 842 | 842 | -0.12% | 500 | 17億9840万 | -2.32% | 18.96 | 1.48 |
| 02/04 | 844 | 844 | 843 | 843 | -0.12% | 200 | 18億53万 | -2.2% | 18.98 | 1.48 |
| 02/03 | 857 | 861 | 844 | 844 | -0.12% | 1,000 | 18億267万 | -1.97% | 19 | 1.48 |
| 02/02 | 857 | 857 | 845 | 845 | -0.35% | 1,300 | 18億481万 | -1.74% | 19.02 | 1.48 |
| 01/30 | 858 | 858 | 848 | 848 | -0.93% | 900 | 18億1121万 | -1.28% | 19.09 | 1.49 |
| 01/29 | 858 | 858 | 841 | 856 | -0.23% | 3,700 | 18億2830万 | -0.35% | 19.27 | 1.5 |
| 01/28 | 829 | 858 | 819 | 858 | +3.37% | 6,900 | 18億3257万 | 0% | 19.32 | 1.51 |
| 01/27 | 832 | 832 | 830 | 830 | -0.48% | 2,600 | 17億7277万 | -3.26% | 18.69 | 1.46 |
| 01/26 | 842 | 842 | 832 | 834 | -0.48% | 3,100 | 17億8131万 | -3.02% | 18.78 | 1.46 |
| 01/23 | 843 | 843 | 828 | 838 | -0.24% | 7,100 | 17億8985万 | -2.67% | 18.87 | 1.47 |
| 01/22 | 842 | 850 | 830 | 840 | +0.12% | 5,100 | 17億9413万 | -2.67% | 18.91 | 1.48 |
| 01/21 | 840 | 850 | 839 | 839 | -1.29% | 4,800 | 17億9199万 | -2.89% | 18.89 | 1.47 |
| 01/20 | 872 | 872 | 850 | 850 | -0.82% | 2,000 | 18億1548万 | -1.73% | 19.14 | 1.49 |
| 01/19 | 902 | 902 | 830 | 857 | -5.09% | 25,900 | 18億3044万 | -1.04% | 19.29 | 1.51 |
| 01/16 | 900 | 903 | 885 | 903 | +1.57% | 20,300 | 19億2869万 | +4.15% | 20.33 | 1.59 |
| 01/15 | 899 | 903 | 859 | 889 | +0.57% | 17,400 | 18億9878万 | +2.54% | 20.01 | 1.56 |
| 01/14 | 890 | 905 | 884 | 884 | -1.45% | 12,200 | 18億8810万 | +2.08% | 19.9 | 1.55 |
| 01/13 | 906 | 910 | 885 | 897 | +0.67% | 9,200 | 19億1587万 | +3.58% | 20.19 | 1.58 |
| 01/09 | 900 | 900 | 880 | 891 | -0.56% | 4,600 | 19億306万 | +3.01% | 20.06 | 1.56 |
| 01/08 | 880 | 900 | 874 | 896 | +0.11% | 19,700 | 19億1373万 | +3.7% | 20.17 | 1.57 |
| 01/07 | 881 | 900 | 880 | 895 | +1.59% | 5,400 | 19億1160万 | +3.71% | 20.15 | 1.57 |
| 01/06 | 880 | 885 | 865 | 881 | +0.11% | 3,700 | 18億8170万 | +2.09% | 19.83 | 1.55 |
| 01/05 | 883 | 883 | 864 | 880 | +0.8% | 3,800 | 18億7956万 | +2.09% | 19.81 | 1.55 |
| 2025 | ||||||||||
| 12/30 | 845 | 888 | 839 | 873 | +3.31% | 10,600 | 18億6461万 | +1.28% | 19.65 | 1.53 |
| 12/29 | 820 | 845 | 820 | 845 | +2.67% | 7,000 | 18億481万 | -1.86% | 19.02 | 1.48 |
| 12/26 | 825 | 836 | 819 | 823 | -0.24% | 6,900 | 17億5782万 | -4.52% | 18.53 | 1.45 |
| 12/25 | 816 | 840 | 816 | 825 | +0.61% | 10,300 | 17億6209万 | -4.4% | 18.57 | 1.45 |
| 12/24 | 834 | 836 | 820 | 820 | -1.68% | 5,800 | 17億5141万 | -5.09% | 18.46 | 1.44 |
| 12/23 | 835 | 838 | 827 | 834 | +0.24% | 5,400 | 17億8131万 | -3.81% | 18.78 | 1.46 |
| 12/22 | 840 | 840 | 832 | 832 | -0.72% | 5,400 | 17億7704万 | -4.15% | 18.73 | 1.46 |
| 12/19 | 830 | 840 | 825 | 838 | -2.78% | 18,100 | 17億8985万 | -3.57% | 18.87 | 1.47 |
| 12/18 | 870 | 871 | 862 | 862 | -0.92% | 1,700 | 18億4111万 | -0.92% | 19.41 | 1.51 |
| 12/17 | 872 | 872 | 860 | 870 | +0.12% | 4,100 | 18億5820万 | +0.12% | 19.59 | 1.53 |
| 12/16 | 869 | 872 | 847 | 869 | -0.11% | 3,900 | 18億5607万 | +0.23% | 19.56 | 1.53 |
| 12/15 | 872 | 872 | 841 | 870 | +0.23% | 6,800 | 18億5820万 | +0.46% | 19.59 | 1.53 |
| 12/12 | 865 | 871 | 862 | 868 | +0.46% | 1,300 | 18億5393万 | +0.46% | 19.54 | 1.52 |
| 12/11 | 889 | 889 | 862 | 864 | -2.81% | 3,000 | 18億4539万 | +0.12% | 19.45 | 1.52 |
| 12/10 | 887 | 899 | 880 | 889 | +0.23% | 4,400 | 18億9878万 | +3.13% | 20.01 | 1.56 |
| 12/09 | 885 | 901 | 874 | 887 | +0.23% | 4,800 | 18億9451万 | +3.14% | 19.97 | 1.56 |
| 12/08 | 884 | 886 | 872 | 885 | +0.57% | 1,500 | 18億9024万 | +3.03% | 19.92 | 1.55 |
| 12/05 | 883 | 883 | 871 | 880 | -0.23% | 1,200 | 18億7956万 | +2.56% | 19.81 | 1.55 |
| 12/04 | 878 | 882 | 877 | 882 | +1.26% | 1,200 | 18億8383万 | +2.8% | 19.86 | 1.55 |
| 12/03 | 867 | 880 | 867 | 871 | +0.69% | 4,200 | 18億6034万 | +1.63% | 19.61 | 1.53 |
| 12/02 | 888 | 888 | 849 | 865 | -1.59% | 9,000 | 18億4752万 | +0.82% | 19.47 | 1.52 |
| 12/01 | 889 | 889 | 865 | 879 | +0.34% | 7,500 | 18億7742万 | +2.45% | 19.79 | 1.54 |
| 11/28 | 875 | 876 | 859 | 876 | +0.69% | 1,900 | 18億7102万 | +2.1% | 1813.52 | 1.57 |
| 11/27 | 881 | 881 | 847 | 870 | +0.81% | 4,700 | 18億5820万 | +1.4% | 1801.1 | 1.55 |
| 11/26 | 878 | 878 | 853 | 863 | -0.12% | 4,500 | 18億4325万 | +0.7% | 1786.61 | 1.54 |
| 11/25 | 859 | 880 | 853 | 864 | +0.93% | 4,500 | 18億4539万 | +0.7% | 1788.68 | 1.54 |
| 11/21 | 853 | 859 | 839 | 856 | +0.35% | 4,300 | 18億2830万 | -0.23% | 1772.12 | 1.53 |
| 11/20 | 851 | 863 | 839 | 853 | +0.24% | 5,200 | 18億2189万 | -0.81% | 1765.91 | 1.52 |
| 11/19 | 886 | 888 | 836 | 851 | -3.95% | 7,900 | 18億1762万 | -1.16% | 1761.76 | 1.52 |
| 11/18 | 879 | 886 | 867 | 886 | +2.19% | 3,200 | 18億9238万 | +2.78% | 1834.22 | 1.58 |
| 11/17 | 882 | 882 | 867 | 867 | -0.46% | 1,900 | 18億5179万 | +0.58% | 1794.89 | 1.55 |
| 11/14 | 857 | 874 | 850 | 871 | +2.47% | 4,300 | 18億6034万 | +0.93% | 1803.17 | 1.56 |
| 11/13 | 841 | 850 | 838 | 850 | +1.31% | 1,600 | 18億1548万 | -1.51% | 1759.69 | 1.52 |
| 11/12 | 832 | 840 | 824 | 839 | +0.84% | 1,300 | 17億9199万 | -3.01% | 1736.92 | 1.5 |
| 11/11 | 830 | 833 | 829 | 832 | +0.24% | 700 | 17億7704万 | -3.93% | 1722.43 | 1.49 |
| 11/10 | 828 | 830 | 824 | 830 | +0.24% | 3,700 | 17億7277万 | -4.38% | 1718.29 | 1.48 |
| 11/07 | 834 | 834 | 824 | 828 | -0.72% | 2,100 | 17億6850万 | -4.72% | 1714.15 | 1.48 |
| 11/06 | 840 | 840 | 833 | 834 | -0.71% | 2,700 | 17億8131万 | -4.25% | 1726.57 | 1.49 |
| 11/05 | 843 | 843 | 819 | 840 | -0.36% | 5,300 | 17億9413万 | -3.78% | 1738.99 | 1.5 |
| 11/04 | 871 | 871 | 843 | 843 | -1.98% | 5,800 | 18億53万 | -3.55% | 1745.2 | 1.51 |
| 10/31 | 860 | 870 | 847 | 860 | -0.35% | 3,600 | 18億3684万 | -1.83% | 1780.4 | 1.54 |
| 10/30 | 871 | 871 | 858 | 863 | -1.03% | 2,200 | 18億4325万 | -1.6% | 1786.61 | 1.54 |
| 10/29 | 868 | 874 | 856 | 872 | +0.46% | 1,900 | 18億6247万 | -0.68% | 1805.24 | 1.56 |
| 10/28 | 881 | 881 | 863 | 868 | -1.48% | 2,100 | 18億5393万 | -1.36% | 1796.96 | 1.55 |
| 10/27 | 886 | 886 | 863 | 881 | +1.03% | 2,500 | 18億8170万 | +0.11% | 1823.87 | 1.57 |
| 10/24 | 877 | 886 | 869 | 872 | -0.46% | 3,800 | 18億6247万 | -1.02% | 1805.24 | 1.56 |
| 10/23 | 875 | 879 | 870 | 876 | +0.57% | 2,300 | 18億7102万 | -0.57% | 1813.52 | 1.57 |
| 10/22 | 861 | 876 | 861 | 871 | +0.46% | 3,300 | 18億6034万 | -1.14% | 1803.17 | 1.56 |
| 10/21 | 869 | 891 | 867 | 867 | -0.23% | 4,500 | 18億5179万 | -1.7% | 1794.89 | 1.55 |
| 10/20 | 875 | 879 | 868 | 869 | -0.11% | 6,500 | 18億5607万 | -1.7% | 1799.03 | 1.55 |
| 10/17 | 881 | 897 | 868 | 870 | -2.9% | 14,600 | 18億5820万 | -1.81% | 1801.1 | 1.55 |
| 10/16 | 888 | 904 | 881 | 896 | +1.93% | 13,700 | 19億1373万 | +1.01% | 1854.93 | 1.6 |
| 10/15 | 884 | 884 | 871 | 879 | -0.11% | 1,800 | 18億7742万 | -1.01% | 1819.73 | 1.57 |
| 10/14 | 881 | 897 | 869 | 880 | -0.23% | 2,300 | 18億7956万 | -0.9% | 1821.8 | 1.57 |
| 10/10 | 898 | 898 | 880 | 882 | -0.9% | 1,000 | 18億8383万 | -0.9% | 1825.94 | 1.58 |
| 10/09 | 889 | 898 | 883 | 890 | +0.45% | 7,800 | 19億92万 | -0.22% | 1842.5 | 1.59 |
| 10/08 | 885 | 900 | 880 | 886 | -0.11% | 3,600 | 18億9238万 | -0.78% | 1834.22 | 1.58 |
| 10/07 | 866 | 887 | 866 | 887 | +1.95% | 4,000 | 18億9451万 | -0.78% | 1836.29 | 1.59 |
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 11月期 | 3,650 2/25 | 1,030 4/3 | 1,388,200 2/25 | 75億1900万 | 21億4878万 | 31億7307万 11/30 |
| 2021年 11月期 | 1,665 1/12 | 850 11/16 | 77,100 1/22 | 34億8034万 | 17億8274万 | 18億2154万 11/30 |
| 2022年 11月期 | 948 8/22 | 619 2/28 2/22 | 259,100 8/22 | 19億8857万 | 12億9844万 | 14億8051万 11/30 |
| 2023年 11月期 | 758 1/17 | 599 11/7 | 149,700 5/23 | 15億9001万 | 12億5960万 | 13億571万 11/30 |
| 2024年 11月期 | 6,130 6/27 | 617 12/1 | 2,485,300 6/19 | 129億3170万 | 12億9745万 | 28億1657万 11/29 |
| 2025年 11月期 | 1,380 12/2 | 819 11/5 | 223,800 5/29 | 29億1121万 | 17億4927万 | 18億1436万 11/28 |
| 最新 | 801 2026/3/6 | 2,900 | 17億1083万 | |||
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。
