時価総額
- 2010年9月30日
- 33億6966万
- 2011年9月20日
- 41億4936万
- 2012年9月20日
- 44億7678万
- 2013年9月20日
- 80億7556万
- 2014年9月30日
- 98億2313万
- 2015年9月30日
- 95億6778万
- 2016年9月20日
- 93億9222万
- 2017年9月20日
- 107億9988万
- 2018年9月20日
- 102億9826万
- 2019年9月20日
- 59億1804万
- 2020年9月30日
- 69億4113万
- 2021年9月30日
- 59億3691万
- 2022年9月20日
- 51億6287万
- 2023年9月20日
- 61億9923万
- 2024年9月20日
- 104億5951万
- 2025年9月30日
- 111億1538万
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 | 1,977 | 1,988 | 1,963 | 1,963 | -0.71% | 5,300 | 151億7344万 | -2.97% | 8.86 | 0.89 |
| 03/05 | 1,976 | 1,995 | 1,970 | 1,977 | +2.12% | 6,500 | 152億8165万 | -2.37% | 8.92 | 0.9 |
| 03/04 | 1,951 | 1,962 | 1,933 | 1,936 | -1.68% | 15,600 | 149億6473万 | -4.44% | 8.74 | 0.88 |
| 03/03 | 2,000 | 2,000 | 1,969 | 1,969 | -1.6% | 22,400 | 152億1981万 | -3.15% | 8.88 | 0.89 |
| 03/02 | 2,001 | 2,010 | 1,998 | 2,001 | -0.45% | 16,300 | 154億6716万 | -1.82% | 9.03 | 0.91 |
| 02/27 | 2,049 | 2,049 | 2,010 | 2,010 | -1.18% | 17,500 | 155億3673万 | -1.57% | 9.07 | 0.91 |
| 02/26 | 2,035 | 2,038 | 2,029 | 2,034 | +0.3% | 2,600 | 157億2225万 | -0.64% | 9.18 | 0.92 |
| 02/25 | 2,025 | 2,029 | 2,025 | 2,028 | +0.15% | 2,300 | 156億7587万 | -1.17% | 9.15 | 0.92 |
| 02/24 | 2,017 | 2,029 | 2,017 | 2,025 | +0.45% | 1,700 | 156億5268万 | -1.56% | 9.14 | 0.92 |
| 02/20 | 2,032 | 2,041 | 2,016 | 2,016 | -1.51% | 5,000 | 155億8311万 | -2.04% | 9.1 | 0.91 |
| 02/19 | 2,059 | 2,059 | 2,025 | 2,047 | -0.15% | 3,900 | 158億2273万 | -0.63% | 9.24 | 0.93 |
| 02/18 | 2,044 | 2,057 | 2,043 | 2,050 | -0.49% | 3,400 | 158億4592万 | -0.58% | 9.25 | 0.93 |
| 02/17 | 2,055 | 2,060 | 2,040 | 2,060 | +0.24% | 2,400 | 159億2322万 | -0.05% | 9.3 | 0.93 |
| 02/16 | 2,017 | 2,055 | 2,001 | 2,055 | -0.24% | 13,300 | 158億8457万 | -0.15% | 9.27 | 0.93 |
| 02/13 | 2,071 | 2,095 | 2,060 | 2,060 | -0.58% | 7,000 | 159億2322万 | +0.24% | 9.3 | 0.93 |
| 02/12 | 2,086 | 2,086 | 2,058 | 2,072 | +0.68% | 4,700 | 160億1597万 | +1.02% | 9.35 | 0.94 |
| 02/10 | 2,045 | 2,070 | 2,045 | 2,058 | +0.73% | 5,500 | 159億776万 | +0.59% | 9.29 | 0.93 |
| 02/09 | 2,070 | 2,071 | 2,032 | 2,043 | -0.39% | 8,200 | 157億9181万 | 0% | 9.22 | 0.93 |
| 02/06 | 2,052 | 2,052 | 2,030 | 2,051 | +0.2% | 6,200 | 158億5365万 | +0.59% | 9.25 | 0.93 |
| 02/05 | 2,066 | 2,066 | 2,040 | 2,047 | +0.69% | 5,400 | 158億2273万 | +0.69% | 9.24 | 0.93 |
| 02/04 | 2,029 | 2,056 | 2,028 | 2,033 | +0.59% | 6,000 | 157億1452万 | +0.3% | 9.17 | 0.92 |
| 02/03 | 2,002 | 2,028 | 2,002 | 2,021 | +1.05% | 7,400 | 156億2176万 | 0% | 9.12 | 0.92 |
| 02/02 | 2,025 | 2,035 | 2,000 | 2,000 | -1.14% | 8,600 | 154億5944万 | -0.74% | 9.02 | 0.91 |
| 01/30 | 2,000 | 2,024 | 1,990 | 2,023 | +1.15% | 8,500 | 156億3722万 | +0.65% | 9.13 | 0.92 |
| 01/29 | 2,001 | 2,022 | 2,000 | 2,000 | 0% | 13,100 | 154億5944万 | -0.2% | 9.02 | 0.91 |
| 01/28 | 1,989 | 2,020 | 1,975 | 2,000 | -0.3% | 20,200 | 154億5944万 | +0.05% | 9.02 | 0.91 |
| 01/27 | 2,117 | 2,117 | 1,980 | 2,006 | -4.7% | 43,300 | 155億581万 | +0.65% | 9.05 | 0.91 |
| 01/26 | 2,098 | 2,115 | 2,083 | 2,105 | +0.05% | 10,200 | 162億7106万 | +5.89% | 9.5 | 0.95 |
| 01/23 | 2,133 | 2,133 | 2,101 | 2,104 | -0.38% | 5,500 | 162億6333万 | +6.37% | 9.49 | 0.95 |
| 01/22 | 2,134 | 2,156 | 2,112 | 2,112 | -0.66% | 6,000 | 163億2516万 | +7.26% | 9.53 | 0.96 |
| 01/21 | 2,159 | 2,159 | 2,111 | 2,126 | -1.98% | 9,500 | 164億3338万 | +8.58% | 9.59 | 0.96 |
| 01/20 | 2,156 | 2,169 | 2,144 | 2,169 | +1.36% | 20,300 | 167億6576万 | +11.4% | 9.79 | 0.98 |
| 01/19 | 2,091 | 2,147 | 2,072 | 2,140 | +4.39% | 27,900 | 165億4160万 | +10.59% | 9.66 | 0.97 |
| 01/16 | 2,077 | 2,077 | 2,031 | 2,050 | -1.06% | 9,500 | 158億4592万 | +6.6% | 9.25 | 0.93 |
| 01/15 | 2,086 | 2,090 | 2,065 | 2,072 | -0.77% | 13,100 | 160億1597万 | +8.2% | 9.35 | 0.94 |
| 01/14 | 2,061 | 2,095 | 2,061 | 2,088 | +2.35% | 18,900 | 161億3965万 | +9.49% | 9.42 | 0.95 |
| 01/13 | 1,999 | 2,047 | 1,999 | 2,040 | +3.08% | 22,200 | 157億6862万 | +7.54% | 9.21 | 0.92 |
| 01/09 | 1,966 | 1,984 | 1,966 | 1,979 | +0.66% | 10,000 | 152億9711万 | +4.71% | 8.93 | 0.9 |
| 01/08 | 1,965 | 1,970 | 1,958 | 1,966 | -0.1% | 2,600 | 151億9662万 | +4.3% | 8.87 | 0.89 |
| 01/07 | 1,967 | 1,974 | 1,962 | 1,968 | +0.51% | 6,000 | 152億1208万 | +4.57% | 8.88 | 0.89 |
| 01/06 | 1,964 | 1,969 | 1,950 | 1,958 | -0.56% | 7,700 | 151億3479万 | +4.26% | 8.84 | 0.89 |
| 01/05 | 1,959 | 1,969 | 1,942 | 1,969 | +1.55% | 21,200 | 152億1981万 | +5.07% | 8.88 | 0.89 |
| 2025 | ||||||||||
| 12/30 | 1,927 | 1,949 | 1,913 | 1,939 | +0.94% | 8,300 | 149億8792万 | +3.69% | 8.75 | 0.88 |
| 12/29 | 1,899 | 1,930 | 1,898 | 1,921 | +2.02% | 8,400 | 148億4879万 | +2.89% | 8.67 | 0.87 |
| 12/26 | 1,897 | 1,900 | 1,883 | 1,883 | -0.11% | 6,800 | 145億5506万 | +1.02% | 8.5 | 0.85 |
| 12/25 | 1,886 | 1,886 | 1,865 | 1,885 | +0.69% | 4,600 | 145億7052万 | +1.24% | 8.51 | 0.85 |
| 12/24 | 1,889 | 1,900 | 1,872 | 1,872 | -0.43% | 6,500 | 144億7003万 | +0.65% | 8.45 | 0.85 |
| 12/23 | 1,888 | 1,888 | 1,880 | 1,880 | +0.27% | 3,500 | 145億3187万 | +1.13% | 8.48 | 0.85 |
| 12/22 | 1,870 | 1,879 | 1,870 | 1,875 | +0.37% | 4,700 | 144億9322万 | +0.86% | 8.46 | 0.85 |
| 12/19 | 1,868 | 1,868 | 1,862 | 1,868 | +0.38% | 3,300 | 144億3911万 | +0.54% | 8.43 | 0.85 |
| 12/18 | 1,860 | 1,872 | 1,856 | 1,861 | -0.59% | 3,200 | 143億8500万 | +0.16% | 8.4 | 0.84 |
| 12/17 | 1,865 | 1,880 | 1,859 | 1,872 | +0.59% | 11,400 | 144億7003万 | +0.75% | 8.45 | 0.85 |
| 12/16 | 1,864 | 1,867 | 1,859 | 1,861 | -0.16% | 4,500 | 143億8500万 | +0.16% | 8.4 | 0.84 |
| 12/15 | 1,887 | 1,887 | 1,840 | 1,864 | +0.54% | 12,600 | 144億819万 | +0.32% | 8.41 | 0.84 |
| 12/12 | 1,849 | 1,857 | 1,849 | 1,854 | +0.32% | 2,800 | 143億3090万 | -0.16% | 8.37 | 0.84 |
| 12/11 | 1,857 | 1,857 | 1,848 | 1,848 | -0.48% | 4,600 | 142億8452万 | -0.54% | 8.34 | 0.84 |
| 12/10 | 1,853 | 1,859 | 1,852 | 1,857 | +0.22% | 600 | 143億5409万 | -0.05% | 8.38 | 0.84 |
| 12/09 | 1,863 | 1,863 | 1,852 | 1,853 | 0% | 2,200 | 143億2317万 | -0.32% | 8.36 | 0.84 |
| 12/08 | 1,853 | 1,858 | 1,852 | 1,853 | -0.11% | 6,800 | 143億2317万 | -0.32% | 8.36 | 0.84 |
| 12/05 | 1,864 | 1,864 | 1,855 | 1,855 | 0% | 2,700 | 143億3863万 | -0.32% | 8.37 | 0.84 |
| 12/04 | 1,853 | 1,867 | 1,853 | 1,855 | +0.05% | 2,800 | 143億3863万 | -0.32% | 8.37 | 0.84 |
| 12/03 | 1,860 | 1,864 | 1,854 | 1,854 | -0.59% | 4,600 | 143億3090万 | -0.43% | 8.37 | 0.84 |
| 12/02 | 1,870 | 1,870 | 1,850 | 1,865 | -0.37% | 6,000 | 144億1592万 | +0.11% | 8.42 | 0.84 |
| 12/01 | 1,884 | 1,884 | 1,871 | 1,872 | +0.11% | 5,100 | 144億7003万 | +0.92% | 8.45 | 0.85 |
| 11/28 | 1,877 | 1,883 | 1,870 | 1,870 | +0.32% | 1,800 | 144億5457万 | +1.3% | 8.44 | 0.85 |
| 11/27 | 1,854 | 1,880 | 1,854 | 1,864 | -0.37% | 9,900 | 144億819万 | +1.47% | 8.41 | 0.84 |
| 11/26 | 1,868 | 1,872 | 1,854 | 1,871 | +0.86% | 7,600 | 144億6230万 | +2.41% | 8.44 | 0.85 |
| 11/25 | 1,874 | 1,874 | 1,847 | 1,855 | +0.49% | 5,300 | 143億3863万 | +2.04% | 8.37 | 0.84 |
| 11/21 | 1,843 | 1,849 | 1,841 | 1,846 | +0.22% | 3,600 | 142億6906万 | +2.1% | 8.33 | 0.84 |
| 11/20 | 1,843 | 1,850 | 1,842 | 1,842 | 0% | 2,700 | 142億3814万 | +2.45% | 8.31 | 0.83 |
| 11/19 | 1,844 | 1,848 | 1,842 | 1,842 | -0.11% | 2,400 | 142億3814万 | +2.96% | 8.31 | 0.83 |
| 11/18 | 1,865 | 1,865 | 1,844 | 1,844 | -1.07% | 8,400 | 142億5360万 | +3.71% | 8.32 | 0.84 |
| 11/17 | 1,870 | 1,874 | 1,863 | 1,864 | -0.27% | 7,200 | 144億819万 | +5.43% | 8.41 | 0.84 |
| 11/14 | 1,862 | 1,869 | 1,861 | 1,869 | +0.16% | 2,800 | 144億4684万 | +6.31% | 8.43 | 0.85 |
| 11/13 | 1,866 | 1,866 | 1,861 | 1,866 | 0% | 3,800 | 144億2365万 | +6.81% | 8.42 | 0.85 |
| 11/12 | 1,867 | 1,867 | 1,860 | 1,866 | +0.32% | 3,400 | 144億2365万 | +7.43% | 8.42 | 0.85 |
| 11/11 | 1,856 | 1,860 | 1,852 | 1,860 | +0.16% | 7,100 | 143億7727万 | +7.76% | 8.39 | 0.84 |
| 11/10 | 1,858 | 1,864 | 1,850 | 1,857 | +0.11% | 2,800 | 143億5409万 | +8.22% | 8.38 | 0.84 |
| 11/07 | 1,851 | 1,858 | 1,842 | 1,855 | -0.43% | 6,000 | 143億3863万 | +8.73% | 8.37 | 0.84 |
| 11/06 | 1,852 | 1,863 | 1,850 | 1,863 | +0.59% | 10,600 | 144億46万 | +9.85% | 8.41 | 0.84 |
| 11/05 | 1,870 | 1,875 | 1,851 | 1,852 | -0.96% | 8,100 | 143億1544万 | +9.85% | 8.36 | 0.84 |
| 11/04 | 1,870 | 1,872 | 1,861 | 1,870 | -0.32% | 5,500 | 144億5457万 | +11.51% | 8.44 | 0.85 |
| 10/31 | 1,888 | 1,888 | 1,864 | 1,876 | -0.64% | 9,600 | 145億95万 | +12.54% | 8.47 | 0.85 |
| 10/30 | 1,851 | 1,889 | 1,851 | 1,888 | +1.56% | 26,600 | 145億9371万 | +13.87% | 8.52 | 0.86 |
| 10/29 | 1,874 | 1,874 | 1,855 | 1,859 | -0.8% | 17,600 | 143億6954万 | +12.73% | 8.39 | 0.84 |
| 10/28 | 1,866 | 1,888 | 1,860 | 1,874 | -0.79% | 22,400 | 144億8549万 | +14.27% | 8.46 | 0.85 |
| 10/27 | 1,978 | 1,980 | 1,857 | 1,889 | +13.8% | 164,900 | 146億144万 | +15.75% | 8.52 | 0.86 |
| 10/24 | 1,648 | 1,675 | 1,641 | 1,660 | +0.73% | 13,500 | 128億3133万 | +2.22% | 7.49 | 0.75 |
| 10/23 | 1,640 | 1,648 | 1,640 | 1,648 | +0.61% | 4,200 | 127億3857万 | +1.23% | 7.44 | 0.75 |
| 10/22 | 1,625 | 1,638 | 1,622 | 1,638 | +0.55% | 1,300 | 126億6128万 | +0.37% | 7.39 | 0.74 |
| 10/21 | 1,623 | 1,630 | 1,622 | 1,629 | +0.18% | 1,800 | 125億9171万 | -0.37% | 7.35 | 0.74 |
| 10/20 | 1,615 | 1,626 | 1,615 | 1,626 | +0.93% | 3,500 | 125億6852万 | -0.79% | 7.34 | 0.74 |
| 10/17 | 1,610 | 1,611 | 1,601 | 1,611 | -0.19% | 2,200 | 124億5257万 | -1.89% | 7.27 | 0.73 |
| 10/16 | 1,608 | 1,614 | 1,600 | 1,614 | +0.88% | 2,900 | 124億7576万 | -1.94% | 7.28 | 0.73 |
| 10/15 | 1,574 | 1,607 | 1,574 | 1,600 | +1.33% | 1,500 | 123億6755万 | -2.97% | 7.22 | 0.72 |
| 10/14 | 1,575 | 1,581 | 1,504 | 1,579 | -0.75% | 6,700 | 122億522万 | -4.53% | 7.13 | 0.72 |
| 10/10 | 1,604 | 1,604 | 1,591 | 1,591 | -0.81% | 2,700 | 122億9798万 | -4.04% | 7.18 | 0.72 |
| 10/09 | 1,602 | 1,606 | 1,602 | 1,604 | +0.12% | 1,400 | 123億9847万 | -3.49% | 7.24 | 0.73 |
| 10/08 | 1,600 | 1,613 | 1,600 | 1,602 | -0.31% | 1,600 | 123億8301万 | -3.84% | 7.23 | 0.73 |
| 10/07 | 1,608 | 1,608 | 1,601 | 1,607 | -0.06% | 2,500 | 124億2166万 | -3.77% | 7.25 | 0.73 |
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 9月期 | 650 11/4 | 351 10/2 | 213,100 11/4 | - | - | 33億6966万 9/30 |
| 2011年 9月期 | 701 7/25 | 300 3/16 | 84,700 7/21 | 47億5278万 | 20億3400万 | 41億4936万 9/20 |
| 2012年 9月期 | 920 4/23 | 556 9/20 | 96,600 10/24 | 62億3760万 | 37億6968万 | 44億7678万 9/20 |
| 2013年 9月期 | 1,165 5/8 | 539 10/17 | 312,000 9/27 | 78億9870万 | 36億5442万 | 80億7556万 9/20 |
| 2014年 9月期 | 1,307 9/16 | 888 10/8 | 181,800 10/25 | 104億2986万 | 60億2064万 | 98億2313万 9/30 |
| 2015年 9月期 | 1,580 6/4 | 1,097 10/17 | 75,600 4/15 | 126億840万 | 87億5406万 | 95億6778万 9/30 |
| 2016年 9月期 | 1,400 12/3 | 1,070 2/12 | 49,800 2/12 | 111億7200万 | 85億3860万 | 93億9222万 9/20 |
| 2017年 9月期 | 1,399 9/11 9/4 | 1,042 11/9 | 87,300 10/31 | 113億1791万 | 83億1516万 | 107億9988万 9/20 |
| 2018年 9月期 | 1,482 2/2 | 1,236 10/26 | 67,500 10/23 | 119億8938万 | 99億9924万 | 102億9826万 9/20 |
| 2019年 9月期 | 1,276 10/3 | 670 9/5 9/2 | 88,000 9/19 | 103億2284万 | 54億2030万 | 59億1804万 9/20 |
| 2020年 9月期 | 1,000 8/5 | 326 3/13 | 836,700 8/5 | 80億9000万 | 26億3734万 | 69億4113万 9/30 |
| 2021年 9月期 | 937 10/29 | 697 8/6 | 406,800 10/29 | 75億8033万 | 56億3873万 | 59億3691万 9/30 |
| 2022年 9月期 | 795 10/22 | 630 1/28 | 90,400 10/22 | 64億3155万 | 50億9670万 | 51億6287万 9/20 |
| 2023年 9月期 | 852 9/15 | 624 10/13 | 368,100 7/24 | 68億9268万 | 50億4816万 | 61億9923万 9/20 |
| 2024年 9月期 | 2,190 4/25 | 755 10/4 | 795,100 10/25 | 169億2808万 | 61億795万 | 104億5951万 9/20 |
| 2025年 9月期 | 1,797 9/17 | 1,259 4/7 | 212,700 10/25 | 138億9030万 | 97億3171万 | 111億1538万 9/30 |
| 最新 | 1,963 2026/3/6 | 5,300 | 151億7344万 | |||
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。
