時価総額
- 2010年2月26日
- 34億3413万
- 2011年2月28日
- 35億8675万
- 2012年2月28日
- 37億122万
- 2013年2月28日
- 33億5781万
- 2014年2月27日
- 31億9348万
- 2015年2月27日
- 30億5708万
- 2016年2月29日
- 29億8852万
- 2017年2月28日
- 29億5366万
- 2018年2月28日
- 41億6161万
- 2019年2月28日
- 34億8913万
- 2020年2月28日
- 30億1028万
- 2021年2月26日
- 29億3887万
- 2022年2月28日
- 27億1132万
- 2023年2月28日
- 30億1325万
- 2024年2月28日
- 32億9800万
- 2025年2月28日
- 38億7140万
2025/10/06～2026/03/06
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 | 1,193 | 1,224 | 1,193 | 1,196 | +0.17% | 2,300 | 45億6357万 | -5.97% | 33.82 | 0.38 |
| 03/05 | 1,192 | 1,204 | 1,191 | 1,194 | +1.1% | 2,400 | 45億5594万 | -6.35% | 33.76 | 0.38 |
| 03/04 | 1,206 | 1,206 | 1,181 | 1,181 | -2.07% | 3,100 | 45億634万 | -7.59% | 33.39 | 0.37 |
| 03/03 | 1,234 | 1,234 | 1,204 | 1,206 | -2.27% | 2,300 | 46億173万 | -5.93% | 34.1 | 0.38 |
| 03/02 | 1,232 | 1,234 | 1,221 | 1,234 | -0.56% | 4,800 | 47億857万 | -3.97% | 34.89 | 0.39 |
| 02/27 | 1,239 | 1,245 | 1,230 | 1,241 | +0.16% | 4,400 | 47億3528万 | -3.65% | 35.09 | 0.39 |
| 02/26 | 1,207 | 1,250 | 1,207 | 1,239 | -8.02% | 13,400 | 47億2765万 | -3.95% | 35.03 | 0.39 |
| 02/25 | 1,333 | 1,347 | 1,331 | 1,347 | +1.05% | 5,800 | 51億3974万 | +4.18% | 38.09 | 0.42 |
| 02/24 | 1,331 | 1,337 | 1,312 | 1,333 | -0.6% | 5,900 | 50億8632万 | +3.25% | 37.69 | 0.42 |
| 02/20 | 1,320 | 1,346 | 1,319 | 1,341 | +1.67% | 2,600 | 51億1685万 | +4.03% | 37.92 | 0.42 |
| 02/19 | 1,314 | 1,320 | 1,302 | 1,319 | +0.3% | 2,800 | 50億3290万 | +2.41% | 37.29 | 0.42 |
| 02/18 | 1,299 | 1,315 | 1,299 | 1,315 | +1.39% | 3,600 | 50億1764万 | +2.18% | 37.18 | 0.41 |
| 02/17 | 1,296 | 1,298 | 1,294 | 1,297 | +0.31% | 2,700 | 49億4896万 | +0.86% | 36.67 | 0.41 |
| 02/16 | 1,296 | 1,296 | 1,290 | 1,293 | -0.23% | 3,400 | 49億3370万 | +0.54% | 36.56 | 0.41 |
| 02/13 | 1,296 | 1,298 | 1,295 | 1,296 | +0.23% | 1,900 | 49億4514万 | +0.7% | 36.64 | 0.41 |
| 02/12 | 1,299 | 1,299 | 1,293 | 1,293 | 0% | 2,300 | 49億3370万 | +0.54% | 36.56 | 0.41 |
| 02/10 | 1,295 | 1,298 | 1,293 | 1,293 | -0.15% | 2,700 | 49億3370万 | +0.62% | 36.56 | 0.41 |
| 02/09 | 1,288 | 1,296 | 1,287 | 1,295 | +1.33% | 2,100 | 49億4133万 | +0.78% | 36.62 | 0.41 |
| 02/06 | 1,270 | 1,284 | 1,270 | 1,278 | +0.55% | 700 | 48億7646万 | -0.39% | 36.14 | 0.4 |
| 02/05 | 1,272 | 1,286 | 1,261 | 1,271 | 0% | 2,100 | 48億4975万 | -0.78% | 35.94 | 0.4 |
| 02/04 | 1,261 | 1,288 | 1,261 | 1,271 | +0.79% | 1,400 | 48億4975万 | -0.7% | 35.94 | 0.4 |
| 02/03 | 1,261 | 1,270 | 1,260 | 1,261 | -0.39% | 1,300 | 48億1159万 | -1.41% | 35.65 | 0.4 |
| 02/02 | 1,288 | 1,288 | 1,250 | 1,266 | +0.16% | 5,000 | 48億3067万 | -0.94% | 35.8 | 0.4 |
| 01/30 | 1,260 | 1,266 | 1,260 | 1,264 | -0.47% | 4,700 | 48億2304万 | -0.94% | 35.74 | 0.4 |
| 01/29 | 1,267 | 1,270 | 1,267 | 1,270 | +0.4% | 600 | 48億4593万 | -0.39% | 35.91 | 0.4 |
| 01/28 | 1,280 | 1,280 | 1,265 | 1,265 | -1.17% | 2,000 | 48億2686万 | -0.63% | 35.77 | 0.4 |
| 01/27 | 1,280 | 1,285 | 1,280 | 1,280 | 0% | 1,300 | 48億8409万 | +0.63% | 36.19 | 0.4 |
| 01/26 | 1,292 | 1,295 | 1,280 | 1,280 | -0.85% | 3,100 | 48億8409万 | +0.71% | 36.19 | 0.4 |
| 01/23 | 1,295 | 1,298 | 1,291 | 1,291 | -0.54% | 1,900 | 49億2606万 | +1.73% | 36.5 | 0.41 |
| 01/22 | 1,297 | 1,304 | 1,297 | 1,298 | +0.08% | 800 | 49億5277万 | +2.45% | 36.7 | 0.41 |
| 01/21 | 1,299 | 1,300 | 1,293 | 1,297 | -0.23% | 4,900 | 49億4896万 | +2.61% | 36.67 | 0.41 |
| 01/20 | 1,299 | 1,300 | 1,299 | 1,300 | 0% | 2,400 | 49億6041万 | +3.09% | 36.76 | 0.41 |
| 01/19 | 1,301 | 1,303 | 1,295 | 1,300 | -0.23% | 1,300 | 49億6041万 | +3.34% | 36.76 | 0.41 |
| 01/16 | 1,304 | 1,305 | 1,297 | 1,303 | 0% | 1,600 | 49億7185万 | +3.82% | 36.84 | 0.41 |
| 01/15 | 1,300 | 1,303 | 1,297 | 1,303 | +0.46% | 2,100 | 49億7185万 | +4.07% | 36.84 | 0.41 |
| 01/14 | 1,297 | 1,297 | 1,290 | 1,297 | 0% | 1,400 | 49億4896万 | +3.76% | 36.67 | 0.41 |
| 01/13 | 1,298 | 1,298 | 1,281 | 1,297 | -0.08% | 3,500 | 49億4896万 | +3.93% | 36.67 | 0.41 |
| 01/09 | 1,339 | 1,339 | 1,290 | 1,298 | -0.84% | 2,600 | 49億5277万 | +4.34% | 36.7 | 0.41 |
| 01/08 | 1,276 | 1,310 | 1,276 | 1,309 | +2.59% | 3,300 | 49億9475万 | +5.39% | 37.01 | 0.41 |
| 01/07 | 1,275 | 1,288 | 1,275 | 1,276 | +0.47% | 1,300 | 48億6883万 | +3.07% | 36.08 | 0.4 |
| 01/06 | 1,280 | 1,280 | 1,267 | 1,270 | -0.78% | 1,800 | 48億4593万 | +2.75% | 35.91 | 0.4 |
| 01/05 | 1,248 | 1,280 | 1,248 | 1,280 | +2.65% | 2,300 | 48億8409万 | +3.64% | 36.19 | 0.4 |
| 2025 | ||||||||||
| 12/30 | 1,243 | 1,251 | 1,241 | 1,247 | +0.56% | 900 | 47億5817万 | +1.14% | 35.26 | 0.39 |
| 12/29 | 1,235 | 1,243 | 1,235 | 1,240 | +0.32% | 2,100 | 47億3146万 | +0.65% | 35.06 | 0.39 |
| 12/26 | 1,235 | 1,238 | 1,235 | 1,236 | +0.08% | 1,000 | 47億1620万 | +0.41% | 34.95 | 0.39 |
| 12/25 | 1,241 | 1,241 | 1,235 | 1,235 | -0.24% | 800 | 47億1238万 | +0.41% | 34.92 | 0.39 |
| 12/24 | 1,232 | 1,240 | 1,231 | 1,238 | +0.49% | 2,000 | 47億2383万 | +0.65% | 35 | 0.39 |
| 12/23 | 1,230 | 1,232 | 1,230 | 1,232 | +0.08% | 500 | 47億94万 | +0.24% | 34.83 | 0.39 |
| 12/22 | 1,232 | 1,242 | 1,229 | 1,231 | -0.24% | 900 | 46億9712万 | +0.16% | 34.81 | 0.39 |
| 12/19 | 1,234 | 1,234 | 1,221 | 1,234 | -0.32% | 1,600 | 47億857万 | +0.41% | 34.89 | 0.39 |
| 12/18 | 1,238 | 1,238 | 1,228 | 1,238 | 0% | 1,400 | 47億2383万 | +0.81% | 35 | 0.39 |
| 12/17 | 1,235 | 1,238 | 1,234 | 1,238 | +0.24% | 1,100 | 47億2383万 | +0.98% | 35 | 0.39 |
| 12/16 | 1,233 | 1,235 | 1,231 | 1,235 | +0.16% | 1,200 | 47億1238万 | +0.82% | 34.92 | 0.39 |
| 12/15 | 1,229 | 1,240 | 1,229 | 1,233 | +0.24% | 1,500 | 47億475万 | +0.82% | 34.86 | 0.39 |
| 12/12 | 1,228 | 1,239 | 1,228 | 1,230 | +0.16% | 1,700 | 46億9331万 | +0.74% | 34.78 | 0.39 |
| 12/11 | 1,233 | 1,233 | 1,228 | 1,228 | -0.41% | 900 | 46億8567万 | +0.66% | 34.72 | 0.39 |
| 12/10 | 1,226 | 1,234 | 1,226 | 1,233 | +0.57% | 1,700 | 47億475万 | +1.23% | 34.86 | 0.39 |
| 12/09 | 1,225 | 1,226 | 1,222 | 1,226 | 0% | 600 | 46億7804万 | +0.82% | 34.67 | 0.39 |
| 12/08 | 1,239 | 1,239 | 1,225 | 1,226 | -1.13% | 300 | 46億7804万 | +0.91% | 34.67 | 0.39 |
| 12/05 | 1,242 | 1,242 | 1,225 | 1,240 | -0.4% | 700 | 47億3146万 | +2.23% | 35.06 | 0.39 |
| 12/04 | 1,216 | 1,245 | 1,215 | 1,245 | +2.55% | 1,200 | 47億5054万 | +2.81% | 35.2 | 0.39 |
| 12/03 | 1,214 | 1,225 | 1,214 | 1,214 | -0.9% | 700 | 46億3225万 | +0.41% | 34.33 | 0.38 |
| 12/02 | 1,229 | 1,241 | 1,210 | 1,225 | -0.33% | 1,800 | 46億7423万 | +1.49% | 34.64 | 0.39 |
| 12/01 | 1,225 | 1,237 | 1,225 | 1,229 | +0.33% | 1,600 | 46億8949万 | +1.99% | 34.75 | 0.39 |
| 11/28 | 1,236 | 1,236 | 1,211 | 1,225 | -0.97% | 1,000 | 46億7423万 | +1.83% | 34.64 | 0.39 |
| 11/27 | 1,235 | 1,237 | 1,221 | 1,237 | +0.16% | 1,900 | 47億2002万 | +3% | 34.98 | 0.39 |
| 11/26 | 1,217 | 1,235 | 1,217 | 1,235 | +1.48% | 1,300 | 47億1238万 | +3% | 34.92 | 0.39 |
| 11/25 | 1,233 | 1,233 | 1,217 | 1,217 | 0% | 2,000 | 46億4370万 | +1.67% | 34.41 | 0.38 |
| 11/21 | 1,217 | 1,217 | 1,217 | 1,217 | -0.25% | 300 | 46億4370万 | +1.84% | 34.41 | 0.38 |
| 11/20 | 1,233 | 1,233 | 1,215 | 1,220 | +0.49% | 1,300 | 46億5515万 | +2.26% | 34.5 | 0.38 |
| 11/19 | 1,238 | 1,238 | 1,214 | 1,214 | -1.3% | 700 | 46億3225万 | +1.93% | 34.33 | 0.38 |
| 11/18 | 1,222 | 1,230 | 1,215 | 1,230 | -0.32% | 900 | 46億9331万 | +3.36% | 34.78 | 0.39 |
| 11/17 | 1,230 | 1,234 | 1,216 | 1,234 | +1.98% | 1,900 | 47億857万 | +3.87% | 34.89 | 0.39 |
| 11/14 | 1,210 | 1,210 | 1,202 | 1,210 | 0% | 1,100 | 46億1699万 | +1.94% | 34.21 | 0.38 |
| 11/13 | 1,201 | 1,210 | 1,201 | 1,210 | +0.83% | 1,000 | 46億1699万 | +2.02% | 34.21 | 0.38 |
| 11/12 | 1,201 | 1,209 | 1,200 | 1,200 | -0.74% | 800 | 45億7884万 | +1.27% | 33.93 | 0.38 |
| 11/11 | 1,200 | 1,210 | 1,200 | 1,209 | +1.51% | 1,500 | 46億1318万 | +1.94% | 34.18 | 0.38 |
| 11/10 | 1,190 | 1,195 | 1,190 | 1,191 | +0.17% | 900 | 45億4449万 | +0.42% | 33.68 | 0.38 |
| 11/07 | 1,189 | 1,189 | 1,189 | 1,189 | -0.83% | 200 | 45億3686万 | +0.17% | 33.62 | 0.37 |
| 11/06 | 1,181 | 1,199 | 1,181 | 1,199 | +1.61% | 500 | 45億7502万 | +0.93% | 33.9 | 0.38 |
| 11/05 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 800 | 45億252万 | -0.76% | 33.36 | 0.37 |
| 11/04 | 1,180 | 1,198 | 1,180 | 1,190 | +0.51% | 400 | 45億4068万 | 0% | 33.65 | 0.37 |
| 10/31 | 1,196 | 1,196 | 1,176 | 1,184 | +0.34% | 1,500 | 45億1778万 | -0.67% | 33.48 | 0.37 |
| 10/30 | 1,198 | 1,204 | 1,176 | 1,180 | -1.42% | 1,800 | 45億252万 | -1.01% | 33.36 | 0.37 |
| 10/29 | 1,205 | 1,205 | 1,197 | 1,197 | +1.35% | 700 | 45億6739万 | +0.34% | 33.85 | 0.38 |
| 10/28 | 1,180 | 1,182 | 1,180 | 1,181 | +0.08% | 400 | 45億634万 | -0.92% | 33.39 | 0.37 |
| 10/27 | 1,178 | 1,180 | 1,177 | 1,180 | +0.34% | 800 | 45億252万 | -1.09% | 33.36 | 0.37 |
| 10/24 | 1,176 | 1,176 | 1,176 | 1,176 | -0.34% | 100 | 44億8726万 | -1.42% | 33.25 | 0.37 |
| 10/23 | 1,180 | 1,180 | 1,180 | 1,180 | +0.51% | 300 | 45億252万 | -1.09% | 33.36 | 0.37 |
| 10/22 | 1,187 | 1,187 | 1,172 | 1,174 | -1.1% | 300 | 44億7963万 | -1.59% | 33.19 | 0.37 |
| 10/20 | 1,181 | 1,187 | 1,171 | 1,187 | +1.54% | 1,100 | 45億2923万 | -0.5% | 33.56 | 0.37 |
| 10/17 | 1,171 | 1,171 | 1,169 | 1,169 | -0.09% | 1,000 | 44億6055万 | -2.01% | 33.05 | 0.37 |
| 10/16 | 1,179 | 1,180 | 1,170 | 1,170 | +0.17% | 1,600 | 44億6436万 | -1.93% | 33.08 | 0.37 |
| 10/15 | 1,186 | 1,186 | 1,166 | 1,168 | -0.51% | 1,100 | 44億5673万 | -2.18% | 33.03 | 0.37 |
| 10/14 | 1,162 | 1,190 | 1,162 | 1,174 | -0.93% | 2,700 | 44億7963万 | -1.59% | 33.19 | 0.37 |
| 10/10 | 1,191 | 1,191 | 1,185 | 1,185 | -0.42% | 700 | 45億2160万 | -0.67% | 33.51 | 0.37 |
| 10/09 | 1,195 | 1,195 | 1,187 | 1,190 | -0.42% | 1,900 | 45億4068万 | -0.17% | 33.65 | 0.37 |
| 10/08 | 1,192 | 1,195 | 1,192 | 1,195 | +0.25% | 1,200 | 45億5976万 | +0.34% | 33.79 | 0.38 |
| 10/07 | 1,194 | 1,195 | 1,192 | 1,192 | -0.17% | 1,100 | 45億4831万 | +0.17% | 33.7 | 0.38 |
| 10/06 | 1,201 | 1,208 | 1,194 | 1,194 | -1.65% | 4,800 | 45億5594万 | +0.42% | 33.76 | 0.38 |
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 2月期 | 1,115 223 5/19 | 850 170 3/5 | 8,800 44,000 10/2 | - | - | 34億3413万 2/26 |
| 2011年 2月期 | 1,060 212 1/13 212 1/12 他2件 | 735 147 11/8 | 12,400 62,000 11/18 | 40億4464万 | 28億453万 | 35億8675万 2/28 |
| 2012年 2月期 | 1,005 201 10/27 | 850 170 4/21 | 5,600 28,000 4/15 | 38億3477万 | 32億4334万 | 37億122万 2/28 |
| 2013年 2月期 | 1,000 200 8/16 | 830 166 10/25 | 10,400 52,000 9/25 | 38億1570万 | 31億6703万 | 33億5781万 2/28 |
| 2014年 2月期 | 1,065 213 9/2 213 8/20 他6件 | 860 172 3/8 172 3/1 | 12,800 64,000 7/23 | 40億6372万 | 32億8150万 | 31億9348万 2/27 |
| 2015年 2月期 | 960 192 3/18 192 3/3 | 875 175 1/7 175 12/18 他3件 | 10,200 51,000 9/24 | 36億6307万 | 33億3873万 | 30億5708万 2/27 |
| 2016年 2月期 | 1,090 218 4/7 | 840 168 2/12 168 2/10 | 239,400 1,197,000 4/7 | 41億5911万 | 32億518万 | 29億8852万 2/29 |
| 2017年 2月期 | 940 1,880 2/20 | 715 143 6/28 | 68,200 34,100 2/24 | 35億8675万 | 27億2822万 | 29億5366万 2/28 |
| 2018年 2月期 | 1,418 2,835 1/11 | 836 1,671 4/12 | 115,600 57,800 1/11 | 54億875万 | 31億8801万 | 41億6161万 2/28 |
| 2019年 2月期 | 1,329 2,658 3/1 | 890 1,780 12/25 | 55,800 27,900 10/5 | 50億7106万 | 33億9597万 | 34億8913万 2/28 |
| 2020年 2月期 | 1,053 2,105 4/8 | 865 1,730 10/10 | 10,000 5,000 5/14 | 40億1602万 | 33億58万 | 30億1028万 2/28 |
| 2021年 2月期 | 918 1,835 2/3 | 683 1,365 4/3 | 20,400 10,200 5/13 | 35億90万 | 26億421万 | 29億3887万 2/26 |
| 2022年 2月期 | 1,299 2,598 10/20 | 779 2/25 | 329,200 164,600 10/20 | 49億5659万 | 29億7243万 | 27億1132万 2/28 |
| 2023年 2月期 | 903 2/1 | 790 3/31 3/8 | 8,200 7/5 | 34億4557万 | 30億1440万 | 30億1325万 2/28 |
| 2024年 2月期 | 1,116 10/3 | 859 3/14 | 77,500 10/3 | 42億5832万 | 32億7768万 | 32億9800万 2/28 |
| 2025年 2月期 | 1,349 6/3 | 930 3/8 | 136,200 6/3 | 51億4737万 | 35億4860万 | 38億7140万 2/28 |
| 最新 | 1,196 2026/3/6 | 2,300 | 45億6357万 | |||
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。
