トランザクション（7818）の時価総額の推移
- 2011年8月31日
- 26億549万
- 2012年8月31日
- 27億7217万
- 2013年8月30日
- 47億9884万
- 2014年8月29日
- 57億1919万
- 2015年8月31日
- 62億6071万
- 2016年8月31日
- 168億3461万
- 2017年8月31日
- 298億9184万
- 2018年8月31日
- 226億8611万
- 2019年8月30日
- 299億4735万
- 2020年8月31日
- 331億7638万
- 2021年8月31日
- 316億752万
- 2022年8月31日
- 310億2543万
- 2023年8月31日
- 570億3367万
- 2024年8月30日
- 572億7493万
- 2025年8月29日
- 699億2061万
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 1,214 | 1,258 | 1,214 | 1,258 | -1.26% | 203,900 | 723億9890万 | -1.33% | 17.25 | 3.64 |
| 03/06 | 1,253 | 1,274 | 1,242 | 1,274 | +0.87% | 131,000 | 733億1971万 | +0.08% | 17.46 | 3.68 |
| 03/05 | 1,259 | 1,284 | 1,257 | 1,263 | +2.77% | 157,300 | 726億8666万 | -0.63% | 17.31 | 3.65 |
| 03/04 | 1,245 | 1,262 | 1,223 | 1,229 | -2.61% | 162,600 | 707億2993万 | -3.23% | 16.85 | 3.55 |
| 03/03 | 1,309 | 1,309 | 1,258 | 1,262 | -5.04% | 208,300 | 726億2910万 | -0.63% | 17.3 | 3.65 |
| 03/02 | 1,328 | 1,348 | 1,310 | 1,329 | -2.14% | 211,300 | 764億8501万 | +4.89% | 18.22 | 3.84 |
| 02/27 | 1,328 | 1,358 | 1,328 | 1,358 | +2.18% | 131,800 | 781億5398万 | +7.61% | 18.62 | 3.92 |
| 02/26 | 1,350 | 1,370 | 1,325 | 1,329 | -2.64% | 327,300 | 764億8501万 | +5.98% | 18.22 | 3.84 |
| 02/25 | 1,350 | 1,376 | 1,348 | 1,365 | +1.26% | 459,100 | 785億5684万 | +9.29% | 18.71 | 3.94 |
| 02/24 | 1,337 | 1,355 | 1,328 | 1,348 | +4.09% | 338,600 | 775億7847万 | +8.71% | 18.48 | 3.9 |
| 02/20 | 1,313 | 1,313 | 1,290 | 1,295 | -0.77% | 261,600 | 745億2828万 | +5.03% | 17.75 | 3.74 |
| 02/19 | 1,304 | 1,316 | 1,294 | 1,305 | +0.15% | 297,500 | 751億379万 | +6.36% | 17.89 | 3.77 |
| 02/18 | 1,298 | 1,312 | 1,283 | 1,303 | +0.39% | 211,600 | 749億8869万 | +6.8% | 17.86 | 3.77 |
| 02/17 | 1,297 | 1,302 | 1,285 | 1,298 | +1.96% | 244,300 | 747億93万 | +7.01% | 17.79 | 3.75 |
| 02/16 | 1,276 | 1,295 | 1,267 | 1,273 | +1.03% | 197,400 | 732億6216万 | +5.56% | 17.45 | 3.68 |
| 02/13 | 1,297 | 1,297 | 1,251 | 1,260 | -2.25% | 193,700 | 725億1400万 | +5% | 17.27 | 3.64 |
| 02/12 | 1,276 | 1,298 | 1,269 | 1,289 | +2.06% | 339,100 | 741億8298万 | +7.87% | 17.67 | 3.72 |
| 02/10 | 1,247 | 1,271 | 1,240 | 1,263 | +0.88% | 210,400 | 726億8666万 | +6.22% | 17.31 | 3.65 |
| 02/09 | 1,230 | 1,266 | 1,224 | 1,252 | +1.79% | 311,100 | 720億5360万 | +5.83% | 17.16 | 3.62 |
| 02/06 | 1,242 | 1,242 | 1,221 | 1,230 | -0.16% | 159,800 | 707億8748万 | +4.5% | 16.86 | 3.55 |
| 02/05 | 1,232 | 1,244 | 1,218 | 1,232 | +0.24% | 123,300 | 709億258万 | +5.12% | 16.89 | 3.56 |
| 02/04 | 1,225 | 1,238 | 1,210 | 1,229 | +0.16% | 158,200 | 707億2993万 | +5.31% | 16.85 | 3.55 |
| 02/03 | 1,205 | 1,234 | 1,201 | 1,227 | +0.82% | 159,400 | 706億1483万 | +5.59% | 16.82 | 3.55 |
| 02/02 | 1,202 | 1,229 | 1,200 | 1,217 | +2.01% | 161,600 | 700億3932万 | +5.28% | 16.68 | 3.52 |
| 01/30 | 1,191 | 1,201 | 1,187 | 1,193 | -0.25% | 115,400 | 686億5810万 | +3.74% | 16.35 | 3.45 |
| 01/29 | 1,224 | 1,234 | 1,190 | 1,196 | -3.08% | 162,600 | 688億3075万 | +4.45% | 16.4 | 3.46 |
| 01/28 | 1,253 | 1,266 | 1,227 | 1,234 | -0.88% | 219,500 | 710億1768万 | +8.25% | 16.92 | 3.57 |
| 01/27 | 1,220 | 1,245 | 1,216 | 1,245 | +2.89% | 176,800 | 716億5074万 | +9.89% | 17.07 | 3.6 |
| 01/26 | 1,210 | 1,242 | 1,205 | 1,210 | +0.5% | 282,000 | 696億3646万 | +7.56% | 16.59 | 3.5 |
| 01/23 | 1,194 | 1,223 | 1,194 | 1,204 | +1.78% | 153,300 | 692億9116万 | +7.6% | 16.5 | 3.48 |
| 01/22 | 1,180 | 1,193 | 1,171 | 1,183 | +0.42% | 83,700 | 680億8259万 | +6.29% | 16.22 | 3.42 |
| 01/21 | 1,185 | 1,190 | 1,178 | 1,178 | -0.76% | 146,800 | 677億9484万 | +6.32% | 16.15 | 3.4 |
| 01/20 | 1,174 | 1,194 | 1,167 | 1,187 | +2.77% | 158,300 | 683億1279万 | +7.62% | 16.27 | 3.43 |
| 01/19 | 1,167 | 1,170 | 1,154 | 1,155 | -0.69% | 149,500 | 664億7117万 | +5.19% | 15.83 | 3.34 |
| 01/16 | 1,156 | 1,185 | 1,151 | 1,163 | +0.17% | 179,300 | 669億3158万 | +6.31% | 15.94 | 3.36 |
| 01/15 | 1,200 | 1,215 | 1,161 | 1,161 | +4.22% | 439,100 | 668億1647万 | +6.51% | 15.92 | 3.35 |
| 01/14 | 1,121 | 1,124 | 1,111 | 1,114 | -1.24% | 207,100 | 641億1159万 | +2.58% | 15.27 | 3.22 |
| 01/13 | 1,146 | 1,150 | 1,120 | 1,128 | -0.62% | 233,900 | 649億1730万 | +4.06% | 15.46 | 3.26 |
| 01/09 | 1,130 | 1,146 | 1,130 | 1,135 | +1.16% | 123,900 | 653億2015万 | +5% | 15.56 | 3.28 |
| 01/08 | 1,121 | 1,130 | 1,110 | 1,122 | -0.62% | 188,200 | 645億7199万 | +3.99% | 15.38 | 3.24 |
| 01/07 | 1,122 | 1,131 | 1,105 | 1,129 | +0.09% | 181,000 | 649億7485万 | +4.83% | 15.48 | 3.26 |
| 01/06 | 1,132 | 1,142 | 1,121 | 1,128 | -0.18% | 215,300 | 649億1730万 | +4.93% | 15.46 | 3.26 |
| 01/05 | 1,117 | 1,133 | 1,111 | 1,130 | +2.91% | 202,100 | 650億3240万 | +5.31% | 15.49 | 3.27 |
| 2025 | ||||||||||
| 12/30 | 1,106 | 1,108 | 1,093 | 1,098 | -0.9% | 76,600 | 631億9077万 | +2.52% | 15.05 | 3.17 |
| 12/29 | 1,125 | 1,128 | 1,095 | 1,108 | -0.09% | 165,600 | 637億6628万 | +3.55% | 15.19 | 3.2 |
| 12/26 | 1,110 | 1,115 | 1,093 | 1,109 | +1.09% | 170,500 | 638億2383万 | +3.84% | 15.2 | 3.2 |
| 12/25 | 1,072 | 1,109 | 1,069 | 1,097 | +3% | 273,700 | 631億3322万 | +2.91% | 15.04 | 3.17 |
| 12/24 | 1,079 | 1,079 | 1,064 | 1,065 | -0.56% | 89,100 | 612億9160万 | 0% | 14.6 | 3.08 |
| 12/23 | 1,062 | 1,079 | 1,062 | 1,071 | -0.28% | 99,400 | 616億3690万 | +0.56% | 14.68 | 3.09 |
| 12/22 | 1,071 | 1,075 | 1,053 | 1,074 | +0.19% | 142,400 | 618億955万 | +0.85% | 14.72 | 3.1 |
| 12/19 | 1,069 | 1,080 | 1,061 | 1,072 | +0.28% | 196,700 | 616億9445万 | +0.66% | 14.7 | 3.1 |
| 12/18 | 1,055 | 1,075 | 1,051 | 1,069 | +2.1% | 127,000 | 615億2180万 | +0.38% | 14.65 | 3.09 |
| 12/17 | 1,055 | 1,063 | 1,045 | 1,047 | +0.19% | 77,600 | 602億5568万 | -1.78% | 14.35 | 3.03 |
| 12/16 | 1,060 | 1,060 | 1,043 | 1,045 | -2.15% | 92,800 | 601億4058万 | -2.06% | 14.33 | 3.02 |
| 12/15 | 1,050 | 1,068 | 1,045 | 1,068 | +2.01% | 151,200 | 614億6425万 | 0% | 14.64 | 3.09 |
| 12/12 | 1,059 | 1,060 | 1,046 | 1,047 | 0% | 102,700 | 602億5568万 | -1.97% | 14.35 | 3.03 |
| 12/11 | 1,067 | 1,072 | 1,045 | 1,047 | -2.33% | 159,200 | 602億5568万 | -1.97% | 14.35 | 3.03 |
| 12/10 | 1,060 | 1,072 | 1,056 | 1,072 | +1.23% | 196,900 | 616億9445万 | +0.47% | 14.7 | 3.1 |
| 12/09 | 1,059 | 1,064 | 1,052 | 1,059 | 0% | 98,700 | 609億4629万 | -0.47% | 14.52 | 3.06 |
| 12/08 | 1,048 | 1,063 | 1,046 | 1,059 | +0.86% | 100,500 | 609億4629万 | -0.38% | 14.52 | 3.06 |
| 12/05 | 1,050 | 1,060 | 1,048 | 1,050 | -0.85% | 66,700 | 604億2834万 | -1.04% | 14.39 | 3.03 |
| 12/04 | 1,062 | 1,070 | 1,052 | 1,059 | -0.28% | 87,400 | 609億4629万 | 0% | 14.52 | 3.06 |
| 12/03 | 1,086 | 1,090 | 1,062 | 1,062 | -2.39% | 171,200 | 611億1894万 | +0.38% | 14.56 | 3.07 |
| 12/02 | 1,075 | 1,095 | 1,075 | 1,088 | +1.3% | 95,600 | 626億1527万 | +2.84% | 14.91 | 3.14 |
| 12/01 | 1,087 | 1,089 | 1,071 | 1,074 | -1.29% | 91,300 | 618億955万 | +1.7% | 14.72 | 3.1 |
| 11/28 | 1,077 | 1,089 | 1,074 | 1,088 | +1.02% | 94,200 | 626億1527万 | +3.13% | 14.91 | 3.14 |
| 11/27 | 1,071 | 1,083 | 1,070 | 1,077 | +0.94% | 104,700 | 619億8221万 | +2.28% | 14.76 | 3.11 |
| 11/26 | 1,064 | 1,073 | 1,056 | 1,067 | 0% | 93,300 | 614億670万 | +1.52% | 14.63 | 3.08 |
| 11/25 | 1,079 | 1,079 | 1,058 | 1,067 | -1.11% | 77,900 | 614億670万 | +1.72% | 14.63 | 3.08 |
| 11/21 | 1,060 | 1,079 | 1,055 | 1,079 | +2.08% | 133,700 | 620億9731万 | +3.06% | 14.79 | 3.12 |
| 11/20 | 1,073 | 1,080 | 1,053 | 1,057 | -0.38% | 83,800 | 608億3119万 | +1.25% | 14.49 | 3.05 |
| 11/19 | 1,058 | 1,070 | 1,056 | 1,061 | +0.28% | 149,500 | 610億6139万 | +1.34% | 14.54 | 3.07 |
| 11/18 | 1,068 | 1,077 | 1,057 | 1,058 | -1.49% | 94,200 | 608億8874万 | +0.86% | 14.5 | 3.06 |
| 11/17 | 1,077 | 1,083 | 1,061 | 1,074 | -0.28% | 187,100 | 618億955万 | +1.99% | 14.72 | 3.1 |
| 11/14 | 1,076 | 1,085 | 1,065 | 1,077 | +0.09% | 104,000 | 619億8221万 | +1.99% | 14.76 | 3.11 |
| 11/13 | 1,092 | 1,094 | 1,069 | 1,076 | -1.47% | 136,900 | 619億2466万 | +1.61% | 14.75 | 3.11 |
| 11/12 | 1,079 | 1,099 | 1,077 | 1,092 | +1.02% | 112,000 | 628億4547万 | +2.92% | 14.97 | 3.16 |
| 11/11 | 1,075 | 1,086 | 1,066 | 1,081 | +0.84% | 196,400 | 622億1241万 | +1.69% | 14.82 | 3.12 |
| 11/10 | 1,073 | 1,087 | 1,062 | 1,072 | +2.19% | 213,100 | 616億9445万 | +0.66% | 14.7 | 3.1 |
| 11/07 | 1,042 | 1,061 | 1,040 | 1,049 | 0% | 228,500 | 603億7078万 | -1.69% | 14.38 | 3.03 |
| 11/06 | 1,024 | 1,053 | 1,016 | 1,049 | +2.64% | 309,500 | 603億7078万 | -2.05% | 14.38 | 3.03 |
| 11/05 | 1,019 | 1,029 | 1,014 | 1,022 | +1.49% | 224,000 | 588億1691万 | -5.19% | 14.01 | 2.95 |
| 11/04 | 1,020 | 1,020 | 997 | 1,007 | -1.47% | 159,200 | 579億5365万 | -7.27% | 13.8 | 2.91 |
| 10/31 | 1,020 | 1,031 | 1,015 | 1,022 | +0.69% | 124,300 | 588億1691万 | -6.67% | 14.01 | 2.95 |
| 10/30 | 1,005 | 1,019 | 1,005 | 1,015 | +1% | 140,600 | 584億1406万 | -8.14% | 13.91 | 2.93 |
| 10/29 | 1,031 | 1,040 | 1,005 | 1,005 | -2.99% | 224,000 | 578億3855万 | -9.87% | 13.78 | 2.9 |
| 10/28 | 1,050 | 1,050 | 1,031 | 1,036 | -2.17% | 184,300 | 596億2262万 | -7.83% | 14.2 | 2.99 |
| 10/27 | 1,063 | 1,063 | 1,047 | 1,059 | +1.53% | 142,800 | 609億4629万 | -6.53% | 14.52 | 3.06 |
| 10/24 | 1,050 | 1,058 | 1,035 | 1,043 | +0.68% | 141,300 | 600億2548万 | -8.51% | 14.3 | 3.01 |
| 10/23 | 1,041 | 1,047 | 1,026 | 1,036 | -0.19% | 156,400 | 596億2262万 | -9.83% | 14.2 | 2.99 |
| 10/22 | 1,030 | 1,044 | 1,023 | 1,038 | +0.97% | 200,800 | 597億3773万 | -10.21% | 14.23 | 3 |
| 10/21 | 1,019 | 1,040 | 1,017 | 1,028 | +1.18% | 206,100 | 591億6222万 | -11.53% | 14.09 | 2.97 |
| 10/20 | 1,038 | 1,041 | 1,009 | 1,016 | +0.2% | 306,300 | 584億7161万 | -13.01% | 13.93 | 2.94 |
| 10/17 | 1,005 | 1,024 | 1,003 | 1,014 | -1.07% | 381,100 | 583億5651万 | -13.78% | 13.9 | 2.93 |
| 10/16 | 1,105 | 1,106 | 1,013 | 1,025 | -7.74% | 540,300 | 589億8957万 | -13.36% | 14.05 | 2.96 |
| 10/15 | 1,131 | 1,134 | 1,109 | 1,111 | -1.77% | 163,800 | 639億3893万 | -6.64% | 15.23 | 3.21 |
| 10/14 | 1,126 | 1,131 | 1,113 | 1,131 | -0.96% | 168,300 | 650億8995万 | -5.2% | 15.5 | 3.27 |
| 10/10 | 1,142 | 1,146 | 1,126 | 1,142 | -0.7% | 140,200 | 657億2301万 | -4.44% | 15.66 | 3.3 |
| 10/09 | 1,156 | 1,161 | 1,142 | 1,150 | +0.35% | 212,900 | 661億8342万 | -3.93% | 15.76 | 3.32 |
| 10/08 | 1,133 | 1,162 | 1,133 | 1,146 | +1.15% | 138,200 | 659億5321万 | -4.42% | 15.71 | 3.31 |
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 | |
| 2011年 8月期 | 56 1,800 8/18 1,800 8/17 | 22 692 3/17 | 6,528,000 204,000 10/12 | 23億3244万 | 8億9669万 | 26億549万 8/31 |
| 2012年 8月期 | 75 1,200 4/12 | 41 661 9/15 660 9/13 | 470,400 29,400 4/12 | 31億992万 | 17億1045万 | 27億7217万 8/31 |
| 2013年 8月期 | 121 969 7/10 | 47 750 9/13 | 2,094,400 130,900 4/15 | 50億2252万 | 19億4370万 | 47億9884万 8/30 |
| 2014年 8月期 | 119 950 7/30 | 85 680 12/20 | 339,200 42,400 10/11 | 61億1458万 | 35億2457万 | 57億1919万 8/29 |
| 2015年 8月期 | 194 1,548 7/2 | 104 830 9/17 | 2,309,600 288,700 4/30 | 100億3104万 | 53億4154万 | 62億6071万 8/31 |
| 2016年 8月期 | 436 1,743 8/19 | 106 422 9/29 | 2,510,400 627,600 5/27 | 226億43万 | 54億6979万 | 168億3461万 8/31 |
| 2017年 8月期 | 700 1,399 7/4 | 322 1,287 9/5 | 8,147,600 2,036,900 11/24 | 404億2942万 | 166億8466万 | 298億9184万 8/31 |
| 2018年 8月期 | 635 1,270 1/30 | 396 791 8/31 | 2,706,800 1,353,400 1/12 | 368億2365万 | 230億3834万 | 226億8611万 8/31 |
| 2019年 8月期 | 576 1,152 8/14 | 278 555 12/25 | 1,421,800 710,900 10/15 | 337億3678万 | 161億7281万 | 299億4735万 8/30 |
| 2020年 8月期 | 628 1,256 7/13 | 306 611 3/13 | 1,648,600 824,300 1/15 | 368億9550万 | 179億4836万 | 331億7638万 8/31 |
| 2021年 8月期 | 765 1,530 7/5 | 450 900 10/27 | 1,756,200 878,100 9/1 | 449億4436万 | 264億3786万 | 316億752万 8/31 |
| 2022年 8月期 | 623 1,245 9/17 1,245 9/15 | 421 842 3/8 | 447,200 223,600 2/21 | 365億7237万 | 247億3408万 | 310億2543万 8/31 |
| 2023年 8月期 | 1,040 2,080 7/3 | 502 1,003 10/24 | 2,217,000 1,108,500 4/13 | 611億83万 | 294億6352万 | 570億3367万 8/31 |
| 2024年 8月期 | 1,300 2,600 1/12 | 804 1,607 7/12 | 1,578,800 789,400 9/15 | 763億7604万 | 472億626万 | 572億7493万 8/30 |
| 2025年 8月期 | 1,384 2,768 7/18 | 923 1,846 1/15 | 2,301,200 1,150,600 8/5 | 813億1110万 | 542億2698万 | 699億2061万 8/29 |
| 最新 | 1,258 2026/3/9 | 203,900 | 723億9890万 | |||
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。
