時価総額
- 2010年5月31日
- 56億2392万
- 2011年5月31日
- 61億8631万
- 2012年5月31日
- 54億2864万
- 2013年5月31日
- 61億5506万
- 2014年5月30日
- 66億4716万
- 2015年5月29日
- 75億8512万
- 2016年5月31日
- 69億9755万
- 2017年5月31日
- 86億3207万
- 2018年5月31日
- 156億3068万
- 2019年5月31日
- 83億5714万
- 2020年5月29日
- 82億8628万
- 2021年5月31日
- 120億7524万
- 2022年5月31日
- 105億7369万
- 2023年5月31日
- 107億9323万
- 2024年5月31日
- 109億7737万
- 2025年5月30日
- 96億5300万
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 | 2,069 | 2,073 | 1,978 | 2,047 | -1.06% | 89,800 | 154億6022万 | +11.19% | 16.38 | 0.81 |
| 03/05 | 2,030 | 2,163 | 1,988 | 2,069 | +7.48% | 194,800 | 156億2638万 | +13.56% | 16.56 | 0.82 |
| 03/04 | 2,050 | 2,089 | 1,900 | 1,925 | -9.96% | 119,200 | 145億3880万 | +6.77% | 15.4 | 0.76 |
| 03/03 | 2,116 | 2,365 | 2,070 | 2,138 | +5.68% | 280,300 | 161億4751万 | +19.51% | 17.11 | 0.84 |
| 03/02 | 2,076 | 2,076 | 2,003 | 2,023 | -2.55% | 50,900 | 152億7896万 | +14.49% | 16.19 | 0.8 |
| 02/27 | 1,979 | 2,083 | 1,974 | 2,076 | +4.9% | 69,900 | 156億7925万 | +18.63% | 16.61 | 0.82 |
| 02/26 | 2,026 | 2,031 | 1,970 | 1,979 | -2.56% | 63,300 | 149億4665万 | +14.46% | 15.84 | 0.78 |
| 02/25 | 2,065 | 2,125 | 2,016 | 2,031 | -0.39% | 95,800 | 153億3938万 | +18.56% | 16.25 | 0.8 |
| 02/24 | 1,995 | 2,099 | 1,965 | 2,039 | +5.59% | 126,200 | 153億9980万 | +20.22% | 16.32 | 0.8 |
| 02/20 | 1,959 | 1,994 | 1,889 | 1,931 | -0.82% | 113,400 | 145億8412万 | +15.08% | 15.45 | 0.76 |
| 02/19 | 1,860 | 1,954 | 1,855 | 1,947 | +6.92% | 92,800 | 147億496万 | +16.94% | 15.58 | 0.77 |
| 02/18 | 1,848 | 1,854 | 1,811 | 1,821 | -0.49% | 23,700 | 137億5333万 | +10.36% | 14.57 | 0.72 |
| 02/17 | 1,794 | 1,842 | 1,778 | 1,830 | +2.29% | 49,600 | 138億2130万 | +11.59% | 14.64 | 0.72 |
| 02/16 | 1,735 | 1,790 | 1,723 | 1,789 | +3.95% | 30,800 | 135億1165万 | +9.82% | 14.32 | 0.71 |
| 02/13 | 1,765 | 1,765 | 1,710 | 1,721 | -3.31% | 26,600 | 129億9807万 | +6.23% | 13.77 | 0.68 |
| 02/12 | 1,718 | 1,789 | 1,710 | 1,780 | +3.67% | 46,700 | 134億4367万 | +10.29% | 14.24 | 0.7 |
| 02/10 | 1,715 | 1,727 | 1,710 | 1,717 | +0.12% | 15,900 | 129億6786万 | +6.91% | 13.74 | 0.68 |
| 02/09 | 1,743 | 1,750 | 1,701 | 1,715 | +0.88% | 27,000 | 129億5275万 | +7.19% | 13.72 | 0.68 |
| 02/06 | 1,667 | 1,700 | 1,645 | 1,700 | +1.49% | 17,500 | 128億3946万 | +6.78% | 13.6 | 0.67 |
| 02/05 | 1,718 | 1,718 | 1,669 | 1,675 | -1.82% | 19,300 | 126億5065万 | +5.61% | 13.4 | 0.66 |
| 02/04 | 1,644 | 1,706 | 1,644 | 1,706 | +4.47% | 28,200 | 128億8478万 | +8.04% | 13.65 | 0.67 |
| 02/03 | 1,599 | 1,639 | 1,596 | 1,633 | +2.77% | 32,200 | 123億3344万 | +3.88% | 13.07 | 0.64 |
| 02/02 | 1,570 | 1,606 | 1,569 | 1,589 | +1.34% | 17,200 | 120億112万 | +1.4% | 12.72 | 0.63 |
| 01/30 | 1,562 | 1,585 | 1,560 | 1,568 | -0.06% | 7,300 | 118億4252万 | +0.19% | 12.55 | 0.62 |
| 01/29 | 1,587 | 1,587 | 1,562 | 1,569 | -0.38% | 10,100 | 118億5007万 | +0.45% | 12.56 | 0.62 |
| 01/28 | 1,590 | 1,590 | 1,574 | 1,575 | -0.94% | 8,900 | 118億9538万 | +0.96% | 12.6 | 0.62 |
| 01/27 | 1,578 | 1,590 | 1,567 | 1,590 | +1.02% | 13,200 | 120億867万 | +2.12% | 12.72 | 0.63 |
| 01/26 | 1,590 | 1,590 | 1,570 | 1,574 | -1.19% | 6,500 | 118億8783万 | +1.29% | 12.6 | 0.62 |
| 01/23 | 1,592 | 1,593 | 1,580 | 1,593 | +0.19% | 5,900 | 120億3133万 | +2.64% | 12.75 | 0.63 |
| 01/22 | 1,571 | 1,590 | 1,571 | 1,590 | +1.27% | 5,400 | 120億867万 | +2.71% | 12.72 | 0.63 |
| 01/21 | 1,570 | 1,579 | 1,553 | 1,570 | -0.7% | 12,400 | 118億5762万 | +1.62% | 12.56 | 0.62 |
| 01/20 | 1,602 | 1,602 | 1,581 | 1,581 | -1.25% | 9,200 | 119億4070万 | +2.53% | 12.65 | 0.62 |
| 01/19 | 1,600 | 1,606 | 1,596 | 1,601 | +0.25% | 11,100 | 120億9175万 | +3.96% | 12.81 | 0.63 |
| 01/16 | 1,584 | 1,599 | 1,581 | 1,597 | +0.57% | 28,800 | 120億6154万 | +3.97% | 12.78 | 0.63 |
| 01/15 | 1,578 | 1,589 | 1,573 | 1,588 | +0.57% | 13,900 | 119億9357万 | +3.66% | 12.71 | 0.63 |
| 01/14 | 1,571 | 1,585 | 1,561 | 1,579 | +0.51% | 16,700 | 119億2559万 | +3.2% | 12.64 | 0.62 |
| 01/13 | 1,577 | 1,578 | 1,552 | 1,571 | +1.35% | 27,600 | 118億6517万 | +2.88% | 12.57 | 0.62 |
| 01/09 | 1,570 | 1,595 | 1,538 | 1,550 | -0.9% | 48,400 | 117億657万 | +1.64% | 12.4 | 0.61 |
| 01/08 | 1,584 | 1,584 | 1,563 | 1,564 | -0.95% | 8,300 | 118億1231万 | +2.69% | 12.52 | 0.62 |
| 01/07 | 1,566 | 1,579 | 1,562 | 1,579 | +0.83% | 12,500 | 119億2559万 | +3.75% | 12.64 | 0.62 |
| 01/06 | 1,570 | 1,572 | 1,562 | 1,566 | -0.06% | 6,900 | 118億2741万 | +3.09% | 12.53 | 0.62 |
| 01/05 | 1,546 | 1,577 | 1,545 | 1,567 | +2.08% | 25,400 | 118億3496万 | +3.3% | 12.54 | 0.62 |
| 2025 | ||||||||||
| 12/30 | 1,530 | 1,535 | 1,526 | 1,535 | +0.39% | 6,400 | 115億9328万 | +1.32% | 12.28 | 0.61 |
| 12/29 | 1,524 | 1,530 | 1,524 | 1,529 | +0.59% | 7,700 | 115億4796万 | +0.99% | 12.24 | 0.6 |
| 12/26 | 1,525 | 1,525 | 1,517 | 1,520 | -0.33% | 4,700 | 114億7999万 | +0.53% | 12.16 | 0.6 |
| 12/25 | 1,517 | 1,527 | 1,514 | 1,525 | +0.53% | 6,000 | 115億1775万 | +0.93% | 12.2 | 0.6 |
| 12/24 | 1,520 | 1,525 | 1,512 | 1,517 | -0.07% | 6,100 | 114億5733万 | +0.46% | 12.14 | 0.6 |
| 12/23 | 1,515 | 1,521 | 1,503 | 1,518 | +0.6% | 7,500 | 114億6488万 | +0.6% | 12.15 | 0.6 |
| 12/22 | 1,510 | 1,511 | 1,501 | 1,509 | -0.07% | 10,900 | 113億9691万 | 0% | 12.08 | 0.6 |
| 12/19 | 1,512 | 1,515 | 1,509 | 1,510 | -0.07% | 4,800 | 114億446万 | +0.07% | 12.08 | 0.6 |
| 12/18 | 1,512 | 1,519 | 1,510 | 1,511 | -0.07% | 4,600 | 114億1202万 | +0.13% | 12.09 | 0.6 |
| 12/17 | 1,511 | 1,522 | 1,507 | 1,512 | 0% | 14,900 | 114億1957万 | +0.13% | 12.1 | 0.6 |
| 12/16 | 1,507 | 1,514 | 1,502 | 1,512 | +0.33% | 10,600 | 114億1957万 | +0.13% | 12.1 | 0.6 |
| 12/15 | 1,511 | 1,516 | 1,507 | 1,507 | -0.26% | 5,400 | 113億8181万 | -0.13% | 12.06 | 0.59 |
| 12/12 | 1,513 | 1,513 | 1,504 | 1,511 | +0.6% | 8,100 | 114億1202万 | +0.13% | 12.09 | 0.6 |
| 12/11 | 1,511 | 1,515 | 1,502 | 1,502 | -0.53% | 5,000 | 113億4404万 | -0.4% | 12.02 | 0.59 |
| 12/10 | 1,510 | 1,515 | 1,505 | 1,510 | +0.33% | 7,000 | 114億446万 | +0.13% | 12.08 | 0.6 |
| 12/09 | 1,508 | 1,510 | 1,503 | 1,505 | -0.59% | 3,600 | 113億6670万 | -0.2% | 12.04 | 0.59 |
| 12/08 | 1,520 | 1,523 | 1,510 | 1,514 | -0.33% | 2,900 | 114億3467万 | +0.46% | 12.12 | 0.6 |
| 12/05 | 1,507 | 1,519 | 1,501 | 1,519 | 0% | 6,000 | 114億7244万 | +0.86% | 12.16 | 0.6 |
| 12/04 | 1,514 | 1,530 | 1,514 | 1,519 | +0.33% | 11,600 | 114億7244万 | +0.93% | 12.16 | 0.6 |
| 12/03 | 1,512 | 1,515 | 1,505 | 1,514 | +0.46% | 5,000 | 114億3467万 | +0.66% | 12.12 | 0.6 |
| 12/02 | 1,528 | 1,528 | 1,502 | 1,507 | -1.12% | 8,800 | 113億8181万 | +0.2% | 12.06 | 0.59 |
| 12/01 | 1,519 | 1,532 | 1,510 | 1,524 | +0.33% | 14,400 | 115億1020万 | +1.33% | 12.2 | 0.6 |
| 11/28 | 1,512 | 1,519 | 1,509 | 1,519 | +1.06% | 7,900 | 114億7244万 | +1.06% | 12.16 | 0.6 |
| 11/27 | 1,499 | 1,514 | 1,499 | 1,503 | -1.05% | 8,200 | 113億5159万 | -0.07% | 12.03 | 0.59 |
| 11/26 | 1,520 | 1,545 | 1,505 | 1,519 | +0.33% | 22,500 | 114億7244万 | +1% | 12.16 | 0.6 |
| 11/25 | 1,506 | 1,518 | 1,500 | 1,514 | +2.3% | 14,300 | 114億3467万 | +0.66% | 12.12 | 0.6 |
| 11/21 | 1,484 | 1,495 | 1,471 | 1,480 | -0.8% | 16,400 | 111億7788万 | -1.53% | 11.84 | 0.58 |
| 11/20 | 1,500 | 1,505 | 1,489 | 1,492 | -0.33% | 6,100 | 112億6852万 | -0.73% | 11.94 | 0.59 |
| 11/19 | 1,490 | 1,508 | 1,490 | 1,497 | -0.4% | 9,100 | 113億628万 | -0.47% | 11.98 | 0.59 |
| 11/18 | 1,500 | 1,510 | 1,491 | 1,503 | +0.2% | 9,100 | 113億5159万 | +0.07% | 12.03 | 0.59 |
| 11/17 | 1,509 | 1,513 | 1,500 | 1,500 | -1.12% | 7,800 | 113億2894万 | -0.13% | 12 | 0.59 |
| 11/14 | 1,518 | 1,518 | 1,507 | 1,517 | -0.13% | 5,800 | 114億5733万 | +1% | 12.14 | 0.6 |
| 11/13 | 1,525 | 1,527 | 1,510 | 1,519 | -0.33% | 5,800 | 114億7244万 | +0.93% | 12.16 | 0.6 |
| 11/12 | 1,515 | 1,529 | 1,506 | 1,524 | +1.06% | 9,500 | 115億1020万 | +0.99% | 12.2 | 0.6 |
| 11/11 | 1,501 | 1,510 | 1,495 | 1,508 | +0.47% | 17,800 | 113億8936万 | -0.33% | 12.07 | 0.6 |
| 11/10 | 1,513 | 1,513 | 1,498 | 1,501 | -0.4% | 8,400 | 113億3649万 | -0.92% | 12.01 | 0.59 |
| 11/07 | 1,489 | 1,507 | 1,489 | 1,507 | +1.41% | 8,900 | 113億8181万 | -0.66% | 12.06 | 0.59 |
| 11/06 | 1,484 | 1,507 | 1,484 | 1,486 | -0.67% | 7,100 | 112億2320万 | -2.11% | 11.89 | 0.59 |
| 11/05 | 1,490 | 1,503 | 1,470 | 1,496 | -0.47% | 24,800 | 112億9873万 | -1.77% | 11.97 | 0.59 |
| 11/04 | 1,490 | 1,520 | 1,490 | 1,503 | +0.2% | 18,300 | 113億5159万 | -1.57% | 12.03 | 0.59 |
| 10/31 | 1,492 | 1,508 | 1,487 | 1,500 | +1.28% | 13,800 | 113億2894万 | -1.96% | 12 | 0.59 |
| 10/30 | 1,487 | 1,489 | 1,473 | 1,481 | -0.6% | 10,600 | 111億8544万 | -3.39% | 11.85 | 0.58 |
| 10/29 | 1,515 | 1,515 | 1,490 | 1,490 | -1% | 12,200 | 112億5341万 | -3.06% | 11.92 | 0.59 |
| 10/28 | 1,511 | 1,520 | 1,503 | 1,505 | -0.33% | 15,200 | 113億6670万 | -2.4% | 12.04 | 0.59 |
| 10/27 | 1,504 | 1,525 | 1,504 | 1,510 | +0.6% | 12,900 | 114億446万 | -2.2% | 12.08 | 0.6 |
| 10/24 | 1,521 | 1,521 | 1,500 | 1,501 | -0.4% | 12,200 | 113億3649万 | -2.85% | 12.01 | 0.59 |
| 10/23 | 1,519 | 1,521 | 1,506 | 1,507 | -1.18% | 12,700 | 113億8181万 | -2.52% | 12.06 | 0.59 |
| 10/22 | 1,518 | 1,525 | 1,502 | 1,525 | +1.26% | 17,800 | 115億1775万 | -1.55% | 12.2 | 0.6 |
| 10/21 | 1,548 | 1,548 | 1,503 | 1,506 | -1.89% | 30,200 | 113億7425万 | -2.84% | 12.05 | 0.59 |
| 10/20 | 1,510 | 1,535 | 1,510 | 1,535 | +3.86% | 44,400 | 115億9328万 | -1.1% | 12.28 | 0.61 |
| 10/17 | 1,479 | 1,486 | 1,470 | 1,478 | -0.67% | 11,900 | 111億6278万 | -4.77% | 11.83 | 0.58 |
| 10/16 | 1,511 | 1,511 | 1,487 | 1,488 | -1.26% | 14,900 | 112億3831万 | -4.25% | 11.91 | 0.59 |
| 10/15 | 1,465 | 1,520 | 1,464 | 1,507 | +2.87% | 16,300 | 113億8181万 | -3.15% | 12.06 | 0.59 |
| 10/14 | 1,460 | 1,510 | 1,456 | 1,465 | -2.33% | 41,000 | 110億6460万 | -5.85% | 11.72 | 0.58 |
| 10/10 | 1,498 | 1,516 | 1,489 | 1,500 | +0.13% | 49,200 | 113億2894万 | -3.6% | 12 | 0.59 |
| 10/09 | 1,611 | 1,628 | 1,481 | 1,498 | -6.02% | 87,200 | 113億1383万 | -3.6% | 11.99 | 0.59 |
| 10/08 | 1,608 | 1,617 | 1,589 | 1,594 | -0.87% | 16,300 | 120億3888万 | +2.57% | 12.76 | 0.63 |
| 10/07 | 1,631 | 1,631 | 1,584 | 1,608 | -1.35% | 25,000 | 121億4462万 | +3.81% | 12.87 | 0.63 |
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 5月期 | 818 4/13 | 540 12/21 12/18 | 27,400 4/14 | - | - | 56億2392万 5/31 |
| 2011年 5月期 | 864 5/10 5/9 | 560 3/15 | 32,700 3/15 | 67億4870万 | 43億7416万 | 61億8631万 5/31 |
| 2012年 5月期 | 849 7/5 | 641 1/16 | 28,100 7/11 | 66億3153万 | 50億685万 | 54億2864万 5/31 |
| 2013年 5月期 | 928 5/23 | 657 6/14 | 25,600 5/9 | 72億4860万 | 51億3182万 | 61億5506万 5/31 |
| 2014年 5月期 | 910 5/29 | 733 6/21 | 92,700 5/29 | 71億801万 | 57億2546万 | 66億4716万 5/30 |
| 2015年 5月期 | 1,120 7/9 | 831 6/13 | 490,800 7/9 | 87億4913万 | 64億9154万 | 75億8512万 5/29 |
| 2016年 5月期 | 1,006 6/1 | 793 2/12 | 360,000 2/12 | 78億5859万 | 61億9470万 | 69億9755万 5/31 |
| 2017年 5月期 | 1,225 2/13 2/10 | 830 6/28 | 123,500 1/25 | 95億6936万 | 64億8373万 | 86億3207万 5/31 |
| 2018年 5月期 | 2,798 1/25 | 1,125 6/23 | 604,800 10/4 | 211億3225万 | 87億8819万 | 156億3068万 5/31 |
| 2019年 5月期 | 2,219 6/1 | 1,155 12/25 | 123,300 7/10 | 167億5928万 | 87億2328万 | 83億5714万 5/31 |
| 2020年 5月期 | 1,885 12/6 | 880 3/19 | 286,100 11/20 | 142億3670万 | 66億4631万 | 82億8628万 5/29 |
| 2021年 5月期 | 1,860 5/10 | 1,013 7/31 | 199,500 9/28 | 140億4788万 | 76億5081万 | 120億7524万 5/31 |
| 2022年 5月期 | 2,177 6/10 | 1,382 3/9 | 623,800 6/9 | 164億4207万 | 104億3773万 | 105億7369万 5/31 |
| 2023年 5月期 | 1,716 4/11 | 1,399 6/20 | 75,700 4/12 | 129億6030万 | 105億6612万 | 107億9323万 5/31 |
| 2024年 5月期 | 1,748 3/7 | 1,419 10/24 | 102,900 3/7 | 132億199万 | 107億1717万 | 109億7737万 5/31 |
| 2025年 5月期 | 1,583 6/5 | 1,118 4/7 | 37,500 8/5 | 119億5581万 | 84億4383万 | 96億5300万 5/30 |
| 最新 | 2,047 2026/3/6 | 89,800 | 154億6022万 | |||
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。
