時価総額
- 2010年10月29日
- 383億6962万
- 2011年10月31日
- 440億6392万
- 2012年10月31日
- 453億6329万
- 2013年10月31日
- 803億9426万
- 2014年10月31日
- 1084億6800万
- 2015年10月30日
- 1413億2814万
- 2016年10月31日
- 1090億5447万
- 2017年10月31日
- 1092億5011万
- 2018年10月31日
- 901億397万
- 2019年10月31日
- 644億4091万
- 2020年10月30日
- 419億3820万
- 2021年10月29日
- 680億6007万
- 2022年10月31日
- 397億2821万
- 2023年10月31日
- 493億3172万
- 2024年10月31日
- 582億2376万
- 2025年10月31日
- 1060億5275万
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 | 3,420 | 3,425 | 3,255 | 3,345 | -3.6% | 280,200 | 1278億3505万 | -8.05% | 3.36 | 0.58 |
| 03/05 | 3,515 | 3,560 | 3,455 | 3,470 | +3.74% | 108,800 | 1326億1215万 | -4.93% | 3.48 | 0.6 |
| 03/04 | 3,450 | 3,490 | 3,190 | 3,345 | -6.56% | 196,200 | 1278億3505万 | -8.61% | 3.36 | 0.58 |
| 03/03 | 3,900 | 3,900 | 3,565 | 3,580 | -8.21% | 110,700 | 1368億1599万 | -2.59% | 3.59 | 0.62 |
| 03/02 | 3,865 | 3,915 | 3,740 | 3,900 | -2.62% | 114,100 | 1490億4536万 | +5.92% | 3.91 | 0.67 |
| 02/27 | 3,845 | 4,020 | 3,795 | 4,005 | +5.81% | 190,600 | 1530億5811万 | +8.98% | 4.02 | 0.69 |
| 02/26 | 3,785 | 3,820 | 3,735 | 3,785 | +1.2% | 45,000 | 1446億5043万 | +3.44% | 3.8 | 0.65 |
| 02/25 | 3,725 | 3,815 | 3,665 | 3,740 | +1.22% | 63,400 | 1429億3067万 | +2.41% | 3.75 | 0.65 |
| 02/24 | 3,770 | 3,770 | 3,625 | 3,695 | -1.2% | 73,100 | 1412億1092万 | +1.23% | 3.71 | 0.64 |
| 02/20 | 3,790 | 3,790 | 3,710 | 3,740 | -2.98% | 46,700 | 1429億3067万 | +2.58% | 3.75 | 0.65 |
| 02/19 | 3,735 | 3,860 | 3,705 | 3,855 | +4.47% | 86,200 | 1473億2560万 | +6.08% | 3.87 | 0.67 |
| 02/18 | 3,645 | 3,755 | 3,640 | 3,690 | +1.37% | 36,600 | 1410億1984万 | +2.1% | 3.7 | 0.64 |
| 02/17 | 3,570 | 3,700 | 3,515 | 3,640 | +1.39% | 104,300 | 1391億900万 | +1.14% | 3.65 | 0.63 |
| 02/16 | 3,705 | 3,705 | 3,585 | 3,590 | -2.58% | 83,600 | 1371億9816万 | +0.2% | 3.6 | 0.62 |
| 02/13 | 3,745 | 3,745 | 3,640 | 3,685 | -1.6% | 59,700 | 1408億2875万 | +3.25% | 3.7 | 0.64 |
| 02/12 | 3,800 | 3,800 | 3,680 | 3,745 | -1.45% | 91,100 | 1431億2176万 | +5.46% | 3.76 | 0.65 |
| 02/10 | 3,745 | 3,820 | 3,665 | 3,800 | +3.12% | 99,700 | 1452億2368万 | +7.62% | 3.81 | 0.66 |
| 02/09 | 3,710 | 3,745 | 3,650 | 3,685 | +1.24% | 73,300 | 1408億2875万 | +5.08% | 3.7 | 0.64 |
| 02/06 | 3,530 | 3,640 | 3,460 | 3,640 | +3.12% | 80,900 | 1391億900万 | +4.45% | 3.65 | 0.63 |
| 02/05 | 3,600 | 3,600 | 3,505 | 3,530 | -0.98% | 65,600 | 1349億515万 | +1.88% | 3.54 | 0.61 |
| 02/04 | 3,595 | 3,610 | 3,470 | 3,565 | +0.42% | 87,300 | 1362億4274万 | +3.3% | 3.58 | 0.62 |
| 02/03 | 3,515 | 3,575 | 3,455 | 3,550 | +4.41% | 80,900 | 1356億6949万 | +3.29% | 3.56 | 0.61 |
| 02/02 | 3,425 | 3,495 | 3,360 | 3,400 | -1.73% | 100,000 | 1299億3698万 | -0.7% | 3.41 | 0.59 |
| 01/30 | 3,515 | 3,550 | 3,420 | 3,460 | -1.56% | 84,000 | 1322億2998万 | +1.26% | 3.47 | 0.6 |
| 01/29 | 3,620 | 3,630 | 3,465 | 3,515 | -3.17% | 87,800 | 1343億3190万 | +3.05% | 3.53 | 0.61 |
| 01/28 | 3,745 | 3,785 | 3,610 | 3,630 | -2.94% | 74,400 | 1387億2683万 | +6.89% | 3.64 | 0.63 |
| 01/27 | 3,720 | 3,750 | 3,640 | 3,740 | +0.54% | 74,800 | 1429億3067万 | +11.05% | 3.75 | 0.65 |
| 01/26 | 3,770 | 3,770 | 3,665 | 3,720 | -0.67% | 99,200 | 1421億6634万 | +11.28% | 3.73 | 0.64 |
| 01/23 | 3,670 | 3,775 | 3,640 | 3,745 | +0.81% | 81,800 | 1431億2176万 | +13.04% | 3.76 | 0.65 |
| 01/22 | 3,680 | 3,730 | 3,625 | 3,715 | +2.91% | 65,700 | 1419億7525万 | +12.88% | 3.73 | 0.64 |
| 01/21 | 3,550 | 3,665 | 3,520 | 3,610 | -0.14% | 64,100 | 1379億6249万 | +10.67% | 3.62 | 0.62 |
| 01/20 | 3,665 | 3,680 | 3,540 | 3,615 | -2.17% | 113,400 | 1381億5358万 | +11.78% | 3.63 | 0.62 |
| 01/19 | 3,605 | 3,725 | 3,550 | 3,695 | +2.92% | 103,300 | 1412億1092万 | +15.25% | 3.71 | 0.64 |
| 01/16 | 3,450 | 3,610 | 3,450 | 3,590 | +4.51% | 88,500 | 1371億9816万 | +13.18% | 3.6 | 0.62 |
| 01/15 | 3,370 | 3,435 | 3,335 | 3,435 | +2.54% | 34,100 | 1312億7456万 | +9.19% | 3.45 | 0.59 |
| 01/14 | 3,315 | 3,350 | 3,235 | 3,350 | +1.06% | 97,300 | 1280億2614万 | +7.23% | 3.36 | 0.58 |
| 01/13 | 3,320 | 3,360 | 3,290 | 3,315 | +2% | 150,600 | 1266億8855万 | +6.76% | 3.33 | 0.57 |
| 01/09 | 3,245 | 3,265 | 3,195 | 3,250 | +0.46% | 50,500 | 1242億446万 | +5.21% | 3.26 | 0.56 |
| 01/08 | 3,255 | 3,295 | 3,215 | 3,235 | -0.46% | 39,600 | 1236億3121万 | +5.27% | 3.25 | 0.56 |
| 01/07 | 3,240 | 3,295 | 3,210 | 3,250 | +0.46% | 59,500 | 1242億446万 | +6.21% | 3.26 | 0.56 |
| 01/06 | 3,240 | 3,310 | 3,195 | 3,235 | +0.94% | 57,300 | 1236億3121万 | +6% | 3.25 | 0.56 |
| 01/05 | 3,200 | 3,240 | 3,175 | 3,205 | +2.4% | 44,600 | 1224億8471万 | +5.39% | 3.22 | 0.55 |
| 2025 | ||||||||||
| 12/30 | 3,110 | 3,180 | 3,100 | 3,130 | -0.48% | 56,800 | 1196億1845万 | +3.44% | 3.14 | 0.54 |
| 12/29 | 3,185 | 3,235 | 3,125 | 3,145 | -1.26% | 44,200 | 1201億9170万 | +4.38% | 3.15 | 0.54 |
| 12/26 | 3,230 | 3,235 | 3,175 | 3,185 | -0.62% | 61,200 | 1217億2037万 | +6.2% | 3.19 | 0.55 |
| 12/25 | 3,230 | 3,265 | 3,205 | 3,205 | -0.77% | 22,600 | 1224億8471万 | +7.41% | 3.22 | 0.55 |
| 12/24 | 3,260 | 3,295 | 3,220 | 3,230 | +0.31% | 58,000 | 1234億4013万 | +8.9% | 3.24 | 0.56 |
| 12/23 | 3,315 | 3,340 | 3,200 | 3,220 | -3.01% | 137,500 | 1230億5796万 | +9.19% | 3.23 | 0.56 |
| 12/22 | 3,105 | 3,380 | 3,105 | 3,320 | +5.9% | 219,500 | 1268億7963万 | +12.96% | 3.33 | 0.57 |
| 12/19 | 2,964 | 3,140 | 2,944 | 3,135 | +7.4% | 140,300 | 1198億953万 | +7.11% | 3.14 | 0.54 |
| 12/18 | 3,070 | 3,070 | 2,918 | 2,919 | -6.29% | 159,000 | 1115億5471万 | 0% | 2.93 | 0.5 |
| 12/17 | 3,000 | 3,175 | 2,993 | 3,115 | +4.92% | 152,200 | 1190億4520万 | +6.75% | 3.12 | 0.54 |
| 12/16 | 3,170 | 3,170 | 2,946 | 2,969 | -7.22% | 122,500 | 1134億6555万 | +2.1% | 2.98 | 0.51 |
| 12/15 | 3,025 | 3,220 | 2,989 | 3,200 | +6.81% | 186,000 | 1222億9362万 | +10.15% | 3.21 | 0.55 |
| 12/12 | 2,902 | 3,045 | 2,883 | 2,996 | +3.24% | 182,500 | 1144億9740万 | +3.7% | 3.01 | 0.52 |
| 12/11 | 2,929 | 2,948 | 2,892 | 2,902 | -0.48% | 74,200 | 1109億503万 | +0.66% | 2.91 | 0.5 |
| 12/10 | 2,884 | 2,934 | 2,864 | 2,916 | +2.28% | 68,100 | 1114億4006万 | +1.29% | 2.93 | 0.5 |
| 12/09 | 2,931 | 2,931 | 2,823 | 2,851 | -2.93% | 77,500 | 1089億5597万 | -0.83% | 2.86 | 0.49 |
| 12/08 | 2,918 | 2,957 | 2,887 | 2,937 | +2.19% | 76,200 | 1122億4262万 | +2.12% | 2.95 | 0.51 |
| 12/05 | 2,897 | 2,922 | 2,846 | 2,874 | -0.45% | 54,400 | 1098億3496万 | -0.07% | 2.88 | 0.5 |
| 12/04 | 2,717 | 2,931 | 2,700 | 2,887 | -1.03% | 93,700 | 1103億3178万 | +0.31% | 2.9 | 0.5 |
| 12/03 | 2,894 | 2,928 | 2,859 | 2,917 | +2.17% | 47,200 | 1114億7828万 | +1.28% | 2.93 | 0.5 |
| 12/02 | 2,871 | 2,917 | 2,838 | 2,855 | -1.69% | 62,600 | 1091億884万 | -0.94% | 2.86 | 0.49 |
| 12/01 | 3,050 | 3,050 | 2,904 | 2,904 | -4.79% | 43,500 | 1109億8146万 | +0.62% | 2.91 | 0.5 |
| 11/28 | 2,962 | 3,075 | 2,962 | 3,050 | +3.28% | 94,200 | 1165億6111万 | +5.68% | 3.06 | 0.53 |
| 11/27 | 2,898 | 2,993 | 2,839 | 2,953 | +4.24% | 82,900 | 1128億5408万 | +2.5% | 2.96 | 0.51 |
| 11/26 | 2,820 | 2,833 | 2,772 | 2,833 | +0.5% | 120,500 | 1082億6807万 | -1.6% | 2.84 | 0.49 |
| 11/25 | 2,827 | 2,870 | 2,786 | 2,819 | +1.48% | 88,100 | 1077億3304万 | -2.22% | 2.83 | 0.49 |
| 11/21 | 2,720 | 2,803 | 2,713 | 2,778 | -1.14% | 63,500 | 1061億6615万 | -3.64% | 2.79 | 0.48 |
| 11/20 | 2,816 | 2,860 | 2,784 | 2,810 | +1.55% | 31,100 | 1073億8909万 | -2.57% | 2.82 | 0.48 |
| 11/19 | 2,790 | 2,802 | 2,739 | 2,767 | -0.82% | 39,700 | 1057億4577万 | -3.99% | 2.78 | 0.48 |
| 11/18 | 2,939 | 2,939 | 2,755 | 2,790 | -6.63% | 87,400 | 1066億2475万 | -3.19% | 2.8 | 0.48 |
| 11/17 | 3,010 | 3,040 | 2,968 | 2,988 | -0.4% | 30,900 | 1141億9167万 | +3.46% | 3 | 0.52 |
| 11/14 | 2,930 | 3,055 | 2,923 | 3,000 | +1.59% | 75,900 | 1146億5027万 | +4.09% | 3.01 | 0.52 |
| 11/13 | 2,878 | 2,972 | 2,869 | 2,953 | +1.9% | 25,900 | 1128億5408万 | +2.89% | 2.96 | 0.51 |
| 11/12 | 2,806 | 2,898 | 2,789 | 2,898 | +1.47% | 34,000 | 1107億5216万 | +1.4% | 2.91 | 0.5 |
| 11/11 | 2,921 | 2,949 | 2,855 | 2,856 | -1.01% | 32,500 | 1091億4706万 | +0.28% | 2.86 | 0.49 |
| 11/10 | 2,833 | 2,886 | 2,823 | 2,885 | +2.6% | 58,900 | 1102億5534万 | +1.69% | 2.89 | 0.5 |
| 11/07 | 2,802 | 2,833 | 2,767 | 2,812 | -1.02% | 32,100 | 1074億6552万 | -0.53% | 2.82 | 0.49 |
| 11/06 | 2,839 | 2,897 | 2,792 | 2,841 | +1.86% | 33,900 | 1085億7381万 | +0.74% | 2.85 | 0.49 |
| 11/05 | 2,829 | 2,848 | 2,699 | 2,789 | -1.45% | 48,200 | 1065億8654万 | -0.92% | 2.8 | 0.48 |
| 11/04 | 2,850 | 2,876 | 2,821 | 2,830 | -1.36% | 41,100 | 1081億5342万 | +0.64% | 2.84 | 0.49 |
| 10/31 | 2,887 | 2,919 | 2,844 | 2,869 | -2.32% | 45,000 | 1096億4388万 | +2.17% | 12.6 | 0.61 |
| 10/30 | 2,902 | 2,967 | 2,902 | 2,937 | +0.58% | 48,200 | 1122億4262万 | +4.82% | 12.9 | 0.62 |
| 10/29 | 2,960 | 2,975 | 2,920 | 2,920 | -0.61% | 71,300 | 1115億9293万 | +4.43% | 12.82 | 0.62 |
| 10/28 | 2,971 | 2,983 | 2,902 | 2,938 | -1.08% | 45,600 | 1122億8083万 | +5.38% | 12.9 | 0.62 |
| 10/27 | 2,994 | 3,030 | 2,955 | 2,970 | +0.24% | 49,100 | 1135億377万 | +6.8% | 13.04 | 0.63 |
| 10/24 | 2,903 | 2,990 | 2,903 | 2,963 | +2% | 39,500 | 1132億3625万 | +7.04% | 13.01 | 0.63 |
| 10/23 | 2,925 | 2,950 | 2,862 | 2,905 | -0.41% | 63,200 | 1110億1968万 | +5.41% | 12.75 | 0.61 |
| 10/22 | 2,898 | 2,924 | 2,884 | 2,917 | +0.31% | 31,000 | 1114億7828万 | +6.07% | 12.81 | 0.62 |
| 10/21 | 2,931 | 2,964 | 2,892 | 2,908 | -1.09% | 60,500 | 1111億3433万 | +5.98% | 12.77 | 0.61 |
| 10/20 | 2,850 | 2,950 | 2,847 | 2,940 | +4.55% | 98,900 | 1123億5727万 | +7.42% | 12.91 | 0.62 |
| 10/17 | 2,788 | 2,860 | 2,740 | 2,812 | +0.72% | 43,700 | 1074億6552万 | +2.89% | 12.35 | 0.59 |
| 10/16 | 2,820 | 2,850 | 2,761 | 2,792 | +0.36% | 61,700 | 1067億119万 | +2.27% | 12.26 | 0.59 |
| 10/15 | 2,759 | 2,807 | 2,750 | 2,782 | +0.76% | 57,900 | 1063億1902万 | +1.9% | 12.21 | 0.59 |
| 10/14 | 2,869 | 2,895 | 2,704 | 2,761 | -6.12% | 152,200 | 1055億1647万 | +1.06% | 12.12 | 0.58 |
| 10/10 | 2,809 | 2,968 | 2,790 | 2,941 | +4.11% | 162,700 | 1123億9548万 | +7.49% | 12.91 | 0.62 |
| 10/09 | 2,718 | 2,850 | 2,718 | 2,825 | +4.05% | 72,500 | 1079億6234万 | +3.48% | 12.4 | 0.6 |
| 10/08 | 2,650 | 2,733 | 2,639 | 2,715 | +2.22% | 50,600 | 1037億5850万 | -0.55% | 11.92 | 0.57 |
| 10/07 | 2,687 | 2,687 | 2,639 | 2,656 | +0.72% | 24,500 | 1015億371万 | -2.92% | 11.66 | 0.56 |
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 | |
| 2010年 10月期 | 1,285 4/7 | 670 12/10 | 255,800 3/9 | - | - | 383億6962万 10/29 |
| 2011年 10月期 | 1,569 3/9 | 998 11/1 | 178,200 5/31 | 599億6209万 | 381億4032万 | 440億6392万 10/31 |
| 2012年 10月期 | 1,587 4/4 | 1,016 11/22 | 230,500 5/31 | 606億4999万 | 388億2822万 | 453億6329万 10/31 |
| 2013年 10月期 | 2,329 5/21 | 1,118 11/12 | 113,000 7/2 | 890億683万 | 427億2633万 | 803億9426万 10/31 |
| 2014年 10月期 | 3,255 9/30 | 2,062 11/8 | 220,800 3/20 | 1243億9555万 | 788億295万 | 1084億6800万 10/31 |
| 2015年 10月期 | 4,310 6/8 | 2,891 11/17 | 104,600 6/8 | 1647億1423万 | 1104億8465万 | 1413億2814万 10/30 |
| 2016年 10月期 | 3,890 11/12 | 2,207 7/8 | 287,700 9/16 | 1486億6319万 | 843億4438万 | 1090億5447万 10/31 |
| 2017年 10月期 | 3,160 2/22 | 2,559 11/15 | 74,400 9/4 | 1207億6495万 | 977億9668万 | 1092億5011万 10/31 |
| 2018年 10月期 | 2,935 3/6 2/27 | 2,275 9/18 9/11 | 58,300 12/19 | 1121億6618万 | 869億4312万 | 901億397万 10/31 |
| 2019年 10月期 | 2,481 11/21 | 1,573 9/4 | 57,700 10/29 | 948億1577万 | 601億1496万 | 644億4091万 10/31 |
| 2020年 10月期 | 2,048 12/16 | 1,025 3/23 | 162,900 5/11 | 782億6792万 | 391億7217万 | 419億3820万 10/30 |
| 2021年 10月期 | 1,966 6/4 | 1,103 11/2 | 669,300 3/19 | 751億3414万 | 421億5308万 | 680億6007万 10/29 |
| 2022年 10月期 | 1,916 11/9 | 1,011 5/19 | 112,400 10/27 | 732億2331万 | 386億3714万 | 397億2821万 10/31 |
| 2023年 10月期 | 1,658 10/2 | 1,001 12/26 | 380,200 9/11 | 633億6338万 | 382億5497万 | 493億3172万 10/31 |
| 2024年 10月期 | 1,801 3/8 | 1,077 8/5 | 453,800 12/11 | 688億2838万 | 411億5944万 | 582億2376万 10/31 |
| 2025年 10月期 | 3,030 10/27 | 1,214 4/9 | 523,600 6/6 | 1157億9677万 | 463億9514万 | 1060億5275万 10/31 |
| 最新 | 3,345 2026/3/6 | 280,200 | 1278億3505万 | |||
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。
