時価総額
- 2021年9月30日
- 71億8382万
- 2022年9月30日
- 66億5296万
- 2023年9月29日
- 36億1452万
- 2024年9月30日
- 15億4771万
- 2025年9月30日
- 23億3812万
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 | 385 | 385 | 380 | 380 | -0.78% | 6,700 | 21億5460万 | -4.28% | 8.15 | 0.37 |
| 03/05 | 376 | 385 | 376 | 383 | +2.41% | 6,500 | 21億7161万 | -3.77% | 8.22 | 0.37 |
| 03/04 | 380 | 382 | 374 | 374 | -2.6% | 30,800 | 21億2058万 | -6.27% | 8.02 | 0.36 |
| 03/03 | 390 | 390 | 384 | 384 | -1.54% | 20,000 | 21億7728万 | -4.24% | 8.24 | 0.37 |
| 03/02 | 396 | 396 | 390 | 390 | -1.52% | 5,600 | 22億1130万 | -3.23% | 8.37 | 0.38 |
| 02/27 | 392 | 396 | 391 | 396 | +0.51% | 5,500 | 22億4532万 | -1.98% | 8.5 | 0.39 |
| 02/26 | 399 | 399 | 387 | 394 | +0.25% | 13,200 | 22億3398万 | -2.72% | 8.45 | 0.38 |
| 02/25 | 391 | 394 | 388 | 393 | +1.81% | 5,200 | 22億2831万 | -2.96% | 8.43 | 0.38 |
| 02/24 | 389 | 392 | 385 | 386 | -0.77% | 35,800 | 21億8862万 | -4.93% | 8.28 | 0.38 |
| 02/20 | 391 | 393 | 389 | 389 | -0.51% | 24,000 | 22億563万 | -4.42% | 8.35 | 0.38 |
| 02/19 | 390 | 396 | 390 | 391 | -0.26% | 8,400 | 22億1697万 | -4.17% | 8.39 | 0.38 |
| 02/18 | 391 | 394 | 390 | 392 | +0.51% | 14,500 | 22億2264万 | -3.92% | 8.41 | 0.38 |
| 02/17 | 391 | 396 | 388 | 390 | -0.76% | 25,300 | 22億1130万 | -4.41% | 8.37 | 0.38 |
| 02/16 | 393 | 397 | 390 | 393 | +0.77% | 23,900 | 22億2831万 | -3.91% | 8.43 | 0.38 |
| 02/13 | 400 | 400 | 389 | 390 | -2.26% | 23,500 | 22億1130万 | -4.65% | 8.37 | 0.38 |
| 02/12 | 392 | 399 | 388 | 399 | +2.31% | 51,100 | 22億6233万 | -2.44% | 8.56 | 0.39 |
| 02/10 | 391 | 399 | 385 | 390 | 0% | 65,200 | 22億1130万 | -4.65% | 8.37 | 0.38 |
| 02/09 | 397 | 401 | 387 | 390 | -1.52% | 41,500 | 22億1130万 | -4.65% | 8.37 | 0.38 |
| 02/06 | 398 | 407 | 392 | 396 | -7.91% | 104,500 | 22億4532万 | -3.18% | 8.5 | 0.39 |
| 02/05 | 429 | 435 | 419 | 430 | +1.9% | 77,700 | 24億3810万 | +5.13% | 9.23 | 0.42 |
| 02/04 | 424 | 425 | 413 | 422 | -0.47% | 28,500 | 23億9274万 | +3.43% | 9.05 | 0.41 |
| 02/03 | 419 | 428 | 408 | 424 | +1.19% | 17,100 | 24億408万 | +4.18% | 9.1 | 0.41 |
| 02/02 | 416 | 420 | 406 | 419 | -0.24% | 23,000 | 23億7573万 | +3.2% | 8.99 | 0.41 |
| 01/30 | 408 | 425 | 405 | 420 | +4.74% | 21,300 | 23億8140万 | +3.7% | 9.01 | 0.41 |
| 01/29 | 405 | 413 | 392 | 401 | -1.72% | 10,400 | 22億7367万 | -0.74% | 8.6 | 0.39 |
| 01/28 | 420 | 420 | 408 | 408 | -2.86% | 8,500 | 23億1336万 | +0.99% | 8.75 | 0.4 |
| 01/27 | 429 | 429 | 420 | 420 | -0.47% | 4,200 | 23億8140万 | +3.96% | 9.01 | 0.41 |
| 01/26 | 433 | 435 | 415 | 422 | -0.71% | 31,400 | 23億9274万 | +4.2% | 9.05 | 0.41 |
| 01/23 | 418 | 425 | 415 | 425 | +1.67% | 22,000 | 24億975万 | +4.42% | 9.12 | 0.41 |
| 01/22 | 422 | 422 | 414 | 418 | +0.97% | 3,900 | 23億7006万 | +2.2% | 8.97 | 0.41 |
| 01/21 | 414 | 414 | 407 | 414 | 0% | 9,900 | 23億4738万 | +0.73% | 8.88 | 0.4 |
| 01/20 | 418 | 422 | 412 | 414 | -0.48% | 13,300 | 23億4738万 | +0.24% | 8.88 | 0.4 |
| 01/19 | 412 | 435 | 407 | 416 | +0.73% | 24,600 | 23億5872万 | +0.24% | 8.92 | 0.4 |
| 01/16 | 402 | 413 | 400 | 413 | +2.74% | 9,600 | 23億4171万 | -0.96% | 8.86 | 0.4 |
| 01/15 | 402 | 403 | 394 | 402 | +0.75% | 15,600 | 22億7934万 | -3.83% | 8.62 | 0.39 |
| 01/14 | 398 | 400 | 396 | 399 | +0.5% | 6,200 | 22億6233万 | -5.23% | 8.56 | 0.39 |
| 01/13 | 400 | 400 | 394 | 397 | +0.76% | 8,300 | 22億5099万 | -6.15% | 8.52 | 0.39 |
| 01/09 | 398 | 400 | 393 | 394 | -0.25% | 5,300 | 22億3398万 | -7.29% | 8.45 | 0.38 |
| 01/08 | 395 | 396 | 387 | 395 | 0% | 18,200 | 22億3965万 | -7.71% | 8.47 | 0.38 |
| 01/07 | 395 | 399 | 393 | 395 | 0% | 16,600 | 22億3965万 | -8.14% | 8.47 | 0.38 |
| 01/06 | 399 | 399 | 395 | 395 | 0% | 9,000 | 22億3965万 | -8.78% | 8.47 | 0.38 |
| 01/05 | 400 | 414 | 395 | 395 | -1.99% | 32,500 | 22億3965万 | -9.2% | 8.47 | 0.38 |
| 2025 | ||||||||||
| 12/30 | 394 | 404 | 391 | 403 | +1.77% | 19,000 | 22億8501万 | -7.78% | 8.65 | 0.39 |
| 12/29 | 403 | 403 | 396 | 396 | -0.25% | 4,700 | 22億4532万 | -9.79% | 8.5 | 0.39 |
| 12/26 | 398 | 404 | 395 | 397 | -0.5% | 24,000 | 22億5099万 | -9.98% | 8.52 | 0.39 |
| 12/25 | 392 | 406 | 392 | 399 | +0.5% | 69,600 | 22億6233万 | -9.93% | 8.56 | 0.39 |
| 12/24 | 391 | 401 | 391 | 397 | +1.02% | 36,500 | 22億5099万 | -10.79% | 8.52 | 0.39 |
| 12/23 | 389 | 399 | 389 | 393 | +3.15% | 48,800 | 22億2831万 | -12.08% | 8.43 | 0.38 |
| 12/22 | 376 | 393 | 375 | 381 | -4.75% | 228,500 | 21億6027万 | -15.14% | 8.17 | 0.37 |
| 12/19 | 424 | 424 | 400 | 400 | -7.41% | 117,400 | 22億6800万 | -11.7% | 8.58 | 0.39 |
| 12/18 | 434 | 450 | 418 | 432 | -2.04% | 108,000 | 24億4944万 | -4.85% | 9.27 | 0.42 |
| 12/17 | 462 | 462 | 435 | 441 | -6.17% | 48,500 | 25億47万 | -2.43% | 9.46 | 0.43 |
| 12/16 | 463 | 470 | 461 | 470 | +1.73% | 25,300 | 26億6490万 | +4.91% | 10.08 | 0.46 |
| 12/15 | 475 | 475 | 459 | 462 | -3.14% | 21,300 | 26億1954万 | +4.29% | 9.91 | 0.45 |
| 12/12 | 471 | 478 | 468 | 477 | +2.36% | 114,400 | 27億459万 | +8.66% | 10.23 | 0.46 |
| 12/11 | 467 | 470 | 455 | 466 | -0.21% | 43,500 | 26億4222万 | +6.39% | 10 | 0.45 |
| 12/10 | 456 | 472 | 456 | 467 | +2.64% | 52,100 | 26億4789万 | +6.62% | 10.02 | 0.45 |
| 12/09 | 451 | 457 | 449 | 455 | +1.11% | 12,200 | 25億7985万 | +3.64% | 9.76 | 0.44 |
| 12/08 | 453 | 458 | 450 | 450 | -1.53% | 19,800 | 25億5150万 | +2.51% | 9.65 | 0.44 |
| 12/05 | 457 | 460 | 456 | 457 | -0.44% | 23,500 | 25億9119万 | +3.86% | 9.8 | 0.44 |
| 12/04 | 456 | 459 | 456 | 459 | +0.22% | 15,800 | 26億253万 | +4.32% | 9.85 | 0.45 |
| 12/03 | 459 | 464 | 457 | 458 | -1.08% | 26,000 | 25億9686万 | +3.85% | 9.83 | 0.45 |
| 12/02 | 456 | 464 | 456 | 463 | +1.98% | 18,300 | 26億2521万 | +4.75% | 9.93 | 0.45 |
| 12/01 | 453 | 458 | 453 | 454 | +0.22% | 39,500 | 25億7418万 | +2.48% | 9.74 | 0.44 |
| 11/28 | 451 | 454 | 451 | 453 | +0.44% | 15,100 | 25億6851万 | +2.03% | 9.72 | 0.44 |
| 11/27 | 450 | 454 | 450 | 451 | +0.67% | 206,500 | 25億5717万 | +1.35% | 9.68 | 0.44 |
| 11/26 | 449 | 450 | 447 | 448 | -0.22% | 262,700 | 25億4016万 | +0.45% | 9.61 | 0.44 |
| 11/25 | 451 | 451 | 447 | 449 | -0.22% | 107,600 | 25億4583万 | +0.22% | 9.63 | 0.44 |
| 11/21 | 450 | 452 | 449 | 450 | -0.44% | 16,900 | 25億5150万 | +0.45% | 9.65 | 0.44 |
| 11/20 | 449 | 454 | 447 | 452 | +1.35% | 141,500 | 25億6284万 | +0.89% | 9.7 | 0.44 |
| 11/19 | 447 | 451 | 446 | 446 | -0.22% | 64,300 | 25億2882万 | -0.67% | 9.57 | 0.43 |
| 11/18 | 448 | 453 | 445 | 447 | -0.22% | 164,200 | 25億3449万 | -0.45% | 9.59 | 0.44 |
| 11/17 | 455 | 457 | 444 | 448 | -3.24% | 305,600 | 25億4016万 | -0.22% | 9.61 | 0.44 |
| 11/14 | 457 | 480 | 454 | 463 | +4.99% | 551,100 | 26億2521万 | +2.89% | 9.93 | 0.45 |
| 11/13 | 441 | 441 | 441 | 441 | +22.16% | 6,200 | 25億47万 | -2% | 9.46 | 0.43 |
| 11/12 | 352 | 366 | 352 | 361 | +3.14% | 51,800 | 20億4687万 | -19.96% | 7.74 | 0.35 |
| 11/11 | 360 | 360 | 348 | 350 | -0.57% | 73,400 | 19億8450万 | -23.08% | 7.51 | 0.34 |
| 11/10 | 360 | 361 | 352 | 352 | -3.56% | 120,000 | 19億9584万 | -23.31% | 7.55 | 0.34 |
| 11/07 | 365 | 381 | 365 | 365 | -17.98% | 434,700 | 20億6955万 | -21% | 7.83 | 0.36 |
| 11/06 | 476 | 476 | 443 | 445 | -5.72% | 131,700 | 25億2315万 | -4.51% | 9.55 | 0.43 |
| 11/05 | 476 | 476 | 456 | 472 | -0.42% | 49,000 | 26億7624万 | +1.29% | 10.13 | 0.46 |
| 11/04 | 478 | 478 | 461 | 474 | +1.94% | 30,700 | 26億8758万 | +1.72% | 10.17 | 0.46 |
| 10/31 | 467 | 467 | 460 | 465 | -1.06% | 9,800 | 26億3655万 | -0.21% | 9.98 | 0.45 |
| 10/30 | 470 | 473 | 451 | 470 | -0.63% | 20,100 | 26億6490万 | +0.64% | 10.08 | 0.46 |
| 10/29 | 480 | 480 | 469 | 473 | -1.05% | 16,700 | 26億8191万 | +1.28% | 10.15 | 0.46 |
| 10/28 | 482 | 482 | 478 | 478 | -1.04% | 16,100 | 27億1026万 | +2.36% | 10.25 | 0.47 |
| 10/27 | 489 | 489 | 479 | 483 | +0.21% | 19,500 | 27億3861万 | +3.65% | 10.36 | 0.47 |
| 10/24 | 478 | 483 | 476 | 482 | +1.47% | 6,300 | 27億3294万 | +3.66% | 10.34 | 0.47 |
| 10/23 | 483 | 488 | 474 | 475 | -2.86% | 7,700 | 26億9325万 | +2.37% | 10.19 | 0.46 |
| 10/22 | 479 | 489 | 477 | 489 | +2.09% | 8,300 | 27億7263万 | +5.39% | 10.49 | 0.48 |
| 10/21 | 481 | 482 | 475 | 479 | -0.21% | 13,000 | 27億1593万 | +3.68% | 10.28 | 0.47 |
| 10/20 | 482 | 491 | 471 | 480 | +4.8% | 88,600 | 27億2160万 | +4.12% | 10.3 | 0.47 |
| 10/17 | 462 | 462 | 457 | 458 | -0.43% | 2,300 | 25億9686万 | -0.22% | 9.83 | 0.45 |
| 10/16 | 461 | 461 | 450 | 460 | 0% | 15,300 | 26億820万 | +0.22% | 9.87 | 0.45 |
| 10/15 | 451 | 462 | 451 | 460 | +2.22% | 3,000 | 26億820万 | +0.44% | 9.87 | 0.45 |
| 10/14 | 450 | 458 | 450 | 450 | -2.39% | 12,500 | 25億5150万 | -1.75% | 9.65 | 0.44 |
| 10/10 | 461 | 465 | 453 | 461 | -0.43% | 14,000 | 26億1387万 | +0.44% | 9.89 | 0.45 |
| 10/09 | 469 | 469 | 460 | 463 | -1.28% | 4,300 | 26億2521万 | +1.09% | 9.93 | 0.45 |
| 10/08 | 468 | 473 | 464 | 469 | +0.21% | 3,200 | 26億5923万 | +2.4% | 10.06 | 0.46 |
| 10/07 | 466 | 477 | 459 | 468 | +0.43% | 16,000 | 26億5356万 | +2.18% | 10.04 | 0.46 |
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 | |
| 2021年 9月期 | 1,680 6/22 | 960 7/30 | 5,812,400 8/4 | 95億2560万 | 54億4320万 | 71億8382万 9/30 |
| 2022年 9月期 | 1,380 9/30 | 719 1/28 | 741,200 2/7 | 78億2460万 | 40億7673万 | 66億5296万 9/30 |
| 2023年 9月期 | 1,417 11/7 | 652 8/3 | 272,000 5/10 | 80億3439万 | 36億9684万 | 36億1452万 9/29 |
| 2024年 9月期 | 776 11/6 | 268 8/5 | 333,200 12/6 | 43億9992万 | 15億1956万 | 15億4771万 9/30 |
| 2025年 9月期 | 485 9/26 8/18 | 246 12/26 12/23 | 680,300 2/6 | 27億4995万 | 13億9482万 | 23億3812万 9/30 |
| 最新 | 380 2026/3/6 | 6,700 | 21億5460万 | |||
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。
