時価総額
- 2010年11月30日
- 19億6057万
- 2011年11月30日
- 18億7039万
- 2012年11月30日
- 18億2697万
- 2013年11月29日
- 16億2986万
- 2014年11月28日
- 15億5340万
- 2015年11月30日
- 13億2744万
- 2016年11月30日
- 11億8627万
- 2017年11月30日
- 14億1163万
- 2018年11月30日
- 14億915万
- 2019年11月29日
- 14億1163万
- 2020年11月30日
- 18億3509万
- 2021年11月30日
- 17億3355万
- 2022年11月30日
- 19億4654万
- 2023年11月30日
- 18億6233万
- 2024年11月29日
- 18億4004万
- 2025年11月28日
- 33億9273万
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 | 1,744 | 1,744 | 1,744 | 1,744 | -2.24% | 400 | 58億2495万 | -1.02% | 269.93 | 0.99 |
| 03/05 | 1,785 | 1,785 | 1,749 | 1,784 | +2.23% | 2,300 | 59億5855万 | +1.48% | 276.12 | 1.01 |
| 03/04 | 1,805 | 1,805 | 1,684 | 1,745 | -5.68% | 3,000 | 58億2829万 | -0.34% | 270.09 | 0.99 |
| 03/03 | 1,712 | 1,850 | 1,710 | 1,850 | +6.63% | 4,900 | 61億7899万 | +5.84% | 286.34 | 1.05 |
| 03/02 | 1,749 | 1,789 | 1,735 | 1,735 | -3.02% | 2,900 | 57億9489万 | -0.29% | 268.54 | 0.98 |
| 02/27 | 1,783 | 1,810 | 1,783 | 1,789 | -1.16% | 800 | 59億7525万 | +2.99% | 276.9 | 1.01 |
| 02/26 | 1,775 | 1,810 | 1,736 | 1,810 | +3.37% | 3,900 | 60億4539万 | +4.56% | 280.15 | 1.03 |
| 02/25 | 1,750 | 1,751 | 1,750 | 1,751 | +0.52% | 200 | 58億4833万 | +1.45% | 271.02 | 0.99 |
| 02/24 | 1,740 | 1,742 | 1,740 | 1,742 | +0.11% | 1,300 | 58億1827万 | +1.1% | 269.62 | 0.99 |
| 02/20 | 1,710 | 1,740 | 1,710 | 1,740 | -0.34% | 900 | 58億1159万 | +1.34% | 269.31 | 0.99 |
| 02/19 | 1,720 | 1,746 | 1,720 | 1,746 | -0.8% | 700 | 58億3163万 | +1.69% | 270.24 | 0.99 |
| 02/18 | 1,730 | 1,760 | 1,727 | 1,760 | +0.57% | 2,500 | 58億7839万 | +2.68% | 272.41 | 1 |
| 02/17 | 1,732 | 1,750 | 1,732 | 1,750 | +0.57% | 1,900 | 58億4499万 | +2.28% | 270.86 | 0.99 |
| 02/16 | 1,777 | 1,777 | 1,735 | 1,740 | -2.14% | 1,200 | 58億1159万 | +1.99% | 269.31 | 0.99 |
| 02/13 | 1,771 | 1,797 | 1,734 | 1,778 | +0.28% | 5,700 | 59億3851万 | +4.4% | 275.2 | 1.01 |
| 02/12 | 1,763 | 1,800 | 1,763 | 1,773 | -0.95% | 3,400 | 59億2181万 | +4.48% | 274.42 | 1.01 |
| 02/10 | 1,718 | 1,790 | 1,680 | 1,790 | +1.94% | 4,200 | 59億7859万 | +6.04% | 277.05 | 1.02 |
| 02/09 | 1,798 | 1,798 | 1,726 | 1,756 | -2.12% | 700 | 58億6503万 | +4.4% | 271.79 | 1 |
| 02/06 | 1,752 | 1,794 | 1,750 | 1,794 | +2.4% | 1,300 | 59億9195万 | +7.17% | 277.67 | 1.02 |
| 02/05 | 1,740 | 1,791 | 1,710 | 1,752 | -1.57% | 1,200 | 58億5167万 | +5.35% | 271.17 | 0.99 |
| 02/04 | 1,757 | 1,818 | 1,757 | 1,780 | -0.89% | 900 | 59億4519万 | +7.62% | 275.5 | 1.01 |
| 02/03 | 1,790 | 1,885 | 1,790 | 1,796 | +0.34% | 5,700 | 59億9863万 | +9.31% | 277.98 | 1.02 |
| 02/02 | 1,690 | 1,800 | 1,690 | 1,790 | +5.36% | 7,500 | 59億7859万 | +9.68% | 277.05 | 1.02 |
| 01/30 | 1,650 | 1,699 | 1,626 | 1,699 | +2.41% | 2,200 | 56億7465万 | +4.88% | 262.97 | 0.96 |
| 01/29 | 1,644 | 1,659 | 1,630 | 1,659 | +1.78% | 800 | 55億4105万 | +3.11% | 256.78 | 0.94 |
| 01/28 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 500 | 54億4419万 | +1.88% | 252.29 | 0.92 |
| 01/27 | 1,627 | 1,668 | 1,591 | 1,630 | -2.22% | 1,700 | 54億4419万 | +2.45% | 252.29 | 0.92 |
| 01/26 | 1,612 | 1,667 | 1,587 | 1,667 | +1.96% | 3,600 | 55億6777万 | +5.37% | 258.01 | 0.95 |
| 01/23 | 1,658 | 1,658 | 1,630 | 1,635 | -1.33% | 500 | 54億6089万 | +4.07% | 253.06 | 0.93 |
| 01/22 | 1,651 | 1,696 | 1,643 | 1,657 | -0.18% | 3,400 | 55億3437万 | +6.08% | 256.47 | 0.94 |
| 01/21 | 1,672 | 1,698 | 1,659 | 1,660 | -0.72% | 2,200 | 55億4439万 | +6.96% | 256.93 | 0.94 |
| 01/20 | 1,679 | 1,711 | 1,672 | 1,672 | +0.06% | 2,600 | 55億8447万 | +8.5% | 258.79 | 0.95 |
| 01/19 | 1,651 | 1,677 | 1,582 | 1,671 | +4.44% | 21,300 | 55億8113万 | +9.29% | 258.63 | 0.95 |
| 01/16 | 1,736 | 1,740 | 1,592 | 1,600 | -7.83% | 24,400 | 53億4399万 | +5.4% | 247.64 | 0.91 |
| 01/15 | 1,692 | 1,736 | 1,692 | 1,736 | +3.33% | 6,600 | 57億9823万 | +14.97% | 268.69 | 0.98 |
| 01/14 | 1,652 | 1,680 | 1,652 | 1,680 | +0.72% | 3,300 | 56億1119万 | +12.3% | 260.03 | 0.95 |
| 01/13 | 1,674 | 1,674 | 1,635 | 1,668 | +1.65% | 2,100 | 55億7111万 | +12.55% | 258.17 | 0.95 |
| 01/09 | 1,680 | 1,680 | 1,640 | 1,641 | -0.55% | 4,800 | 54億8093万 | +11.86% | 253.99 | 0.93 |
| 01/08 | 1,589 | 1,650 | 1,579 | 1,650 | +1.29% | 5,700 | 55億1099万 | +13.48% | 255.38 | 0.94 |
| 01/07 | 1,554 | 1,629 | 1,512 | 1,629 | +3.76% | 6,600 | 54億4085万 | +12.97% | 252.13 | 0.92 |
| 01/06 | 1,630 | 1,630 | 1,570 | 1,570 | -3.68% | 3,000 | 52億4379万 | +9.64% | 243 | 0.89 |
| 01/05 | 1,551 | 1,636 | 1,551 | 1,630 | +5.37% | 4,700 | 54億4419万 | +14.23% | 252.29 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 1,544 | 1,574 | 1,520 | 1,547 | +1.78% | 4,000 | 51億6697万 | +8.71% | 239.44 | 0.88 |
| 12/29 | 1,522 | 1,549 | 1,498 | 1,520 | -0.72% | 2,200 | 50億7679万 | +6.89% | 235.26 | 0.86 |
| 12/26 | 1,494 | 1,550 | 1,493 | 1,531 | +1.32% | 4,400 | 51億1353万 | +8.05% | 236.96 | 0.87 |
| 12/25 | 1,497 | 1,525 | 1,497 | 1,511 | -0.92% | 3,600 | 50億4673万 | +7.39% | 233.87 | 0.86 |
| 12/24 | 1,451 | 1,525 | 1,451 | 1,525 | +3.39% | 9,700 | 50億9349万 | +9.4% | 236.04 | 0.86 |
| 12/23 | 1,440 | 1,475 | 1,429 | 1,475 | +2.43% | 8,700 | 49億2649万 | +6.65% | 228.3 | 0.84 |
| 12/22 | 1,425 | 1,460 | 1,418 | 1,440 | +1.55% | 3,600 | 48億959万 | +4.8% | 222.88 | 0.82 |
| 12/19 | 1,401 | 1,420 | 1,400 | 1,418 | +1.21% | 4,100 | 47億3611万 | +3.58% | 219.48 | 0.8 |
| 12/18 | 1,415 | 1,439 | 1,401 | 1,401 | -0.21% | 3,400 | 46億7933万 | +2.34% | 216.84 | 0.79 |
| 12/17 | 1,413 | 1,425 | 1,400 | 1,404 | -0.57% | 5,100 | 46億8935万 | +2.33% | 217.31 | 0.8 |
| 12/16 | 1,397 | 1,412 | 1,395 | 1,412 | +0.14% | 4,200 | 47億1607万 | +2.92% | 218.55 | 0.8 |
| 12/15 | 1,380 | 1,410 | 1,380 | 1,410 | +1.15% | 5,300 | 47億939万 | +2.55% | 218.24 | 0.8 |
| 12/12 | 1,378 | 1,401 | 1,377 | 1,394 | +1.01% | 6,600 | 46億5595万 | +1.09% | 215.76 | 0.79 |
| 12/11 | 1,380 | 1,399 | 1,380 | 1,380 | -0.72% | 3,100 | 46億919万 | -0.36% | 213.59 | 0.78 |
| 12/10 | 1,397 | 1,401 | 1,376 | 1,390 | 0% | 4,500 | 46億4259万 | 0% | 215.14 | 0.79 |
| 12/09 | 1,403 | 1,410 | 1,381 | 1,390 | -0.86% | 14,400 | 46億4259万 | -0.5% | 215.14 | 0.79 |
| 12/08 | 1,395 | 1,429 | 1,382 | 1,402 | +1.01% | 16,700 | 46億8267万 | +0.57% | 217 | 0.8 |
| 12/05 | 1,340 | 1,388 | 1,340 | 1,388 | +5.07% | 13,200 | 46億3591万 | -0.14% | 214.83 | 0.79 |
| 12/04 | 1,319 | 1,340 | 1,318 | 1,321 | +1.07% | 8,600 | 44億1213万 | -4.21% | 204.46 | 0.75 |
| 12/03 | 1,295 | 1,315 | 1,290 | 1,307 | +1.08% | 6,300 | 43億6537万 | -4.81% | 202.29 | 0.74 |
| 12/02 | 1,366 | 1,400 | 1,272 | 1,293 | -5.27% | 20,700 | 43億1861万 | -5.48% | 200.13 | 0.73 |
| 12/01 | 1,368 | 1,376 | 1,333 | 1,365 | -0.36% | 4,200 | 45億5909万 | 0% | 211.27 | 0.77 |
| 11/28 | 1,450 | 1,450 | 1,370 | 1,370 | -5.71% | 13,500 | 45億7579万 | +0.74% | - | 0.78 |
| 11/27 | 1,490 | 1,509 | 1,450 | 1,453 | -4.53% | 10,300 | 48億5301万 | +7.63% | - | 0.82 |
| 11/26 | 1,496 | 1,660 | 1,489 | 1,522 | -0.91% | 48,500 | 50億8347万 | +13.84% | - | 0.86 |
| 11/25 | 1,390 | 1,544 | 1,387 | 1,536 | +11.14% | 41,900 | 51億3023万 | +16.36% | - | 0.87 |
| 11/21 | 1,357 | 1,506 | 1,305 | 1,382 | +8.14% | 78,400 | 46億1587万 | +6.14% | - | 0.78 |
| 11/20 | 1,326 | 1,457 | 1,255 | 1,278 | +8.12% | 74,600 | 42億6851万 | -1.01% | - | 0.72 |
| 11/19 | 1,226 | 1,227 | 1,181 | 1,182 | -5.44% | 8,100 | 39億4787万 | -7.94% | - | 0.67 |
| 11/18 | 1,250 | 1,250 | 1,230 | 1,250 | -1.19% | 11,600 | 41億7499万 | -2.34% | - | 0.71 |
| 11/17 | 1,291 | 1,291 | 1,263 | 1,265 | -3.07% | 8,200 | 42億2509万 | -0.63% | - | 0.72 |
| 11/14 | 1,390 | 1,401 | 1,290 | 1,305 | -8.1% | 23,400 | 43億5869万 | +3.08% | - | 0.74 |
| 11/13 | 1,470 | 1,470 | 1,418 | 1,420 | -3.4% | 8,600 | 47億4279万 | +12.79% | - | 0.81 |
| 11/12 | 1,456 | 1,475 | 1,438 | 1,470 | +4.26% | 10,200 | 49億979万 | +18.07% | - | 0.83 |
| 11/11 | 1,477 | 1,480 | 1,408 | 1,410 | -4.86% | 19,900 | 47億939万 | +14.82% | - | 0.8 |
| 11/10 | 1,510 | 1,525 | 1,482 | 1,482 | -1.85% | 39,500 | 49億4987万 | +22.08% | - | 0.84 |
| 11/07 | 1,555 | 1,580 | 1,500 | 1,510 | -2.58% | 55,500 | 50億4339万 | +26.25% | - | 0.86 |
| 11/06 | 1,486 | 1,560 | 1,482 | 1,550 | +2.31% | 71,500 | 51億7699万 | +31.47% | - | 0.88 |
| 11/05 | 1,473 | 1,548 | 1,395 | 1,515 | -2.13% | 76,700 | 50億6009万 | +30.72% | - | 0.86 |
| 11/04 | 1,542 | 1,585 | 1,401 | 1,548 | +17.1% | 262,100 | 51億7031万 | +35.55% | - | 0.88 |
| 10/31 | 1,345 | 1,348 | 1,268 | 1,322 | +1.69% | 84,100 | 44億1547万 | +17.62% | - | 0.75 |
| 10/30 | 1,240 | 1,409 | 1,210 | 1,300 | +16.07% | 293,400 | 43億4199万 | +16.8% | - | 0.74 |
| 10/29 | 1,196 | 1,475 | 1,120 | 1,120 | -4.68% | 282,800 | 37億4079万 | +1.45% | - | 0.64 |
| 10/28 | 1,152 | 1,175 | 1,152 | 1,175 | -0.59% | 1,900 | 39億2449万 | +6.62% | - | 0.67 |
| 10/27 | 1,190 | 1,250 | 1,182 | 1,182 | -3.11% | 2,500 | 39億4787万 | +7.75% | - | 0.67 |
| 10/24 | 1,227 | 1,229 | 1,197 | 1,220 | -1.69% | 8,600 | 40億7479万 | +11.62% | - | 0.69 |
| 10/23 | 1,131 | 1,280 | 1,131 | 1,241 | +11.3% | 8,600 | 41億4493万 | +14.27% | - | 0.7 |
| 10/22 | 1,130 | 1,130 | 1,111 | 1,115 | -0.71% | 1,000 | 37億2409万 | +3.43% | - | 0.63 |
| 10/21 | 1,105 | 1,123 | 1,104 | 1,123 | +1.63% | 900 | 37億5081万 | +4.37% | - | 0.64 |
| 10/20 | 1,086 | 1,105 | 1,086 | 1,105 | +1.75% | 1,100 | 36億9069万 | +2.98% | - | 0.63 |
| 10/17 | 1,105 | 1,117 | 1,077 | 1,086 | -0.37% | 2,500 | 36億2723万 | +1.4% | - | 0.62 |
| 10/16 | 1,135 | 1,135 | 1,088 | 1,090 | -3.11% | 2,700 | 36億4059万 | +1.87% | - | 0.62 |
| 10/15 | 1,085 | 1,147 | 1,077 | 1,125 | +4.26% | 4,500 | 37億5749万 | +5.14% | - | 0.64 |
| 10/14 | 1,050 | 1,099 | 1,025 | 1,079 | +1.51% | 7,000 | 36億385万 | +1.12% | - | 0.61 |
| 10/10 | 1,072 | 1,092 | 1,063 | 1,063 | -1.85% | 3,400 | 35億5041万 | -0.28% | - | 0.6 |
| 10/09 | 1,120 | 1,159 | 1,072 | 1,083 | -5.83% | 11,800 | 36億1721万 | +1.69% | - | 0.61 |
| 10/08 | 1,051 | 1,159 | 1,050 | 1,150 | +9.32% | 10,800 | 38億4099万 | +8.08% | - | 0.65 |
| 10/07 | 1,057 | 1,057 | 1,052 | 1,052 | -0.75% | 300 | 35億1367万 | -0.75% | - | 0.6 |
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 11月期 | 657 11/25 11/24 | 520 5/27 | 11,000 11/26 | - | - | 19億6057万 11/30 |
| 2011年 11月期 | 674 5/9 | 550 3/15 | 18,500 11/28 | 22億5115万 | 18億3699万 | 18億7039万 11/30 |
| 2012年 11月期 | 612 10/29 | 530 11/28 | 14,100 11/7 | 20億4407万 | 17億7019万 | 18億2697万 11/30 |
| 2013年 11月期 | 630 4/19 | 528 1/18 | 30,900 4/19 | 21億419万 | 17億6351万 | 16億2986万 11/29 |
| 2014年 11月期 | 600 9/24 1/20 他2件 | 529 8/19 | 66,900 9/24 | 20億399万 | 17億6685万 | 15億5340万 11/28 |
| 2015年 11月期 | 588 6/8 4/30 他2件 | 536 11/30 | 20,000 10/21 | 19億6391万 | 17億9023万 | 13億2744万 11/30 |
| 2016年 11月期 | 560 2/2 | 446 2/12 | 79,300 2/2 | 18億7039万 | 14億8963万 | 11億8627万 11/30 |
| 2017年 11月期 | 675 6/19 | 479 12/5 | 318,100 6/19 | 22億5449万 | 15億9985万 | 14億1163万 11/30 |
| 2018年 11月期 | 725 7/12 | 560 11/28 | 501,500 7/12 | 24億2149万 | 18億7039万 | 14億915万 11/30 |
| 2019年 11月期 | 679 4/12 | 509 12/27 12/26 他2件 | 272,900 4/12 | 22億6785万 | 17億5万 | 14億1163万 11/29 |
| 2020年 11月期 | 850 10/26 | 479 3/13 | 192,800 1/20 | 28億3899万 | 15億9985万 | 18億3509万 11/30 |
| 2021年 11月期 | 991 9/29 | 692 11/30 | 193,600 9/13 | 33億993万 | 23億1127万 | 17億3355万 11/30 |
| 2022年 11月期 | 929 12/10 | 689 12/1 | 79,000 11/28 | 31億285万 | 23億125万 | 19億4654万 11/30 |
| 2023年 11月期 | 983 1/20 | 692 12/22 12/21 | 201,100 1/20 | 32億8321万 | 23億1127万 | 18億6233万 11/30 |
| 2024年 11月期 | 885 1/19 | 706 8/6 | 77,800 1/22 | 29億5589万 | 23億5803万 | 18億4004万 11/29 |
| 2025年 11月期 | 1,660 11/26 | 720 4/7 | 293,400 10/30 | 55億4439万 | 24億479万 | 33億9273万 11/28 |
| 最新 | 1,744 2026/3/6 | 400 | 58億2495万 | |||
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。
