- 8005
- 2026/09/28
- 時価
- 621億円
- PER 予
- 12.98倍
- 2010年以降
- 赤字-47.94倍
（2010-2026年） - PBR
- 1.58倍
- 2010年以降
- 0.33-1.94倍
（2010-2026年） - 配当 予
- 5.69%
- ROE 予
- 12.19%
- ROA 予
- 8.06%
- 資料
- Link
- CSV,JSON
スクロール（8005）の時価総額の推移
- 2010年3月31日
- 99億4236万
- 2011年3月31日
- 108億1080万
- 2012年3月30日
- 113億5992万
- 2013年3月29日
- 97億1256万
- 2014年3月31日
- 91億3188万
- 2015年3月31日
- 91億8720万
- 2016年3月31日
- 147億7115万
- 2017年3月31日
- 117億7277万
- 2018年3月30日
- 143億6046万
- 2019年3月29日
- 128億5228万
- 2020年3月31日
- 99億7482万
- 2021年3月31日
- 378億9956万
- 2022年3月31日
- 290億4310万
- 2023年3月31日
- 282億5727万
- 2024年3月29日
- 328億8004万
- 2025年3月31日
- 347億9229万
- 2026年3月31日
- 449億6982万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,820 | 1,824 | 1,794 | 1,794 | -1.27% | 327,200 | - | -0.06% | - | - |
| 09/25 | 1,797 | 1,825 | 1,793 | 1,817 | +1.34% | 279,800 | - | +1.06% | - | - |
| 09/24 | 1,775 | 1,798 | 1,768 | 1,793 | +0.96% | 223,700 | - | -0.44% | - | - |
| 09/18 | 1,781 | 1,782 | 1,766 | 1,776 | -0.5% | 186,700 | - | -1.5% | - | - |
| 09/17 | 1,775 | 1,790 | 1,775 | 1,785 | +0.9% | 142,100 | - | -1.22% | - | - |
| 09/16 | 1,768 | 1,777 | 1,765 | 1,769 | +0.23% | 134,900 | - | -2.32% | - | - |
| 09/15 | 1,759 | 1,765 | 1,756 | 1,765 | +0.34% | 94,100 | - | -2.75% | - | - |
| 09/14 | 1,730 | 1,761 | 1,730 | 1,759 | +1.74% | 169,300 | - | -3.35% | - | - |
| 09/11 | 1,732 | 1,740 | 1,725 | 1,729 | -1.03% | 225,100 | - | -5.21% | - | - |
| 09/10 | 1,750 | 1,755 | 1,736 | 1,747 | -0.63% | 258,300 | - | -4.48% | - | - |
| 09/09 | 1,770 | 1,770 | 1,752 | 1,758 | -1.18% | 237,200 | - | -3.99% | - | - |
| 09/08 | 1,778 | 1,789 | 1,773 | 1,779 | +0.17% | 238,000 | - | -2.95% | - | - |
| 09/07 | 1,793 | 1,797 | 1,776 | 1,776 | -1% | 144,000 | - | -3.22% | - | - |
| 09/04 | 1,759 | 1,803 | 1,750 | 1,794 | +1.7% | 387,200 | - | -2.07% | - | - |
| 09/03 | 1,743 | 1,772 | 1,727 | 1,764 | +1.85% | 307,400 | - | -3.55% | - | - |
| 09/02 | 1,790 | 1,791 | 1,732 | 1,732 | -3.62% | 514,400 | - | -5.2% | - | - |
| 09/01 | 1,803 | 1,807 | 1,783 | 1,797 | -0.72% | 459,900 | - | -1.64% | - | - |
| 08/31 | 1,815 | 1,820 | 1,798 | 1,810 | -0.6% | 301,700 | - | -0.71% | - | - |
| 08/28 | 1,843 | 1,844 | 1,810 | 1,821 | -1.46% | 299,400 | - | +0.11% | - | - |
| 08/27 | 1,879 | 1,879 | 1,841 | 1,848 | -1.65% | 256,000 | - | +1.87% | - | - |
| 08/26 | 1,853 | 1,886 | 1,853 | 1,879 | +1.4% | 185,900 | - | +3.87% | - | - |
| 08/25 | 1,865 | 1,875 | 1,852 | 1,853 | 0% | 153,300 | - | +2.72% | - | - |
| 08/24 | 1,838 | 1,862 | 1,838 | 1,853 | +0.82% | 187,300 | - | +3.06% | - | - |
| 08/21 | 1,845 | 1,857 | 1,831 | 1,838 | -0.43% | 262,800 | - | +2.45% | - | - |
| 08/20 | 1,870 | 1,876 | 1,816 | 1,846 | -1.18% | 456,800 | - | +3.13% | - | - |
| 08/19 | 1,874 | 1,883 | 1,851 | 1,868 | -0.32% | 233,000 | - | +4.65% | - | - |
| 08/18 | 1,850 | 1,885 | 1,846 | 1,874 | +1.3% | 205,900 | - | +5.34% | - | - |
| 08/17 | 1,875 | 1,875 | 1,850 | 1,850 | -1.65% | 196,400 | - | +4.34% | - | - |
| 08/14 | 1,875 | 1,893 | 1,870 | 1,881 | +0.32% | 185,100 | - | +6.45% | - | - |
| 08/13 | 1,870 | 1,880 | 1,857 | 1,875 | +0.27% | 137,600 | - | +6.47% | - | - |
| 08/12 | 1,888 | 1,896 | 1,868 | 1,870 | -0.9% | 214,900 | - | +6.61% | - | - |
| 08/10 | 1,860 | 1,915 | 1,853 | 1,887 | +0.43% | 247,100 | - | +7.95% | - | - |
| 08/07 | 1,834 | 1,886 | 1,831 | 1,879 | +2.06% | 326,500 | - | +8.05% | - | - |
| 08/06 | 1,817 | 1,843 | 1,801 | 1,841 | +1.77% | 230,400 | - | +6.42% | - | - |
| 08/05 | 1,809 | 1,846 | 1,809 | 1,809 | 0% | 253,700 | - | +5.11% | - | - |
| 08/04 | 1,813 | 1,864 | 1,796 | 1,809 | -0.28% | 461,100 | - | +5.54% | - | - |
| 08/03 | 1,843 | 1,849 | 1,787 | 1,814 | +6.64% | 637,800 | - | +6.27% | - | - |
| 07/31 | 1,715 | 1,718 | 1,693 | 1,701 | -1.28% | 223,700 | - | +0.06% | - | - |
| 07/30 | 1,725 | 1,730 | 1,713 | 1,723 | -0.12% | 169,400 | - | +1.53% | - | - |
| 07/29 | 1,723 | 1,744 | 1,717 | 1,725 | +0.64% | 155,000 | - | +1.89% | - | - |
| 07/28 | 1,722 | 1,724 | 1,701 | 1,714 | -0.12% | 84,400 | - | +1.42% | - | - |
| 07/27 | 1,705 | 1,717 | 1,688 | 1,716 | +1.24% | 138,500 | - | +1.72% | - | - |
| 07/24 | 1,707 | 1,707 | 1,690 | 1,695 | -0.94% | 178,700 | - | +0.65% | - | - |
| 07/23 | 1,715 | 1,719 | 1,706 | 1,711 | -0.58% | 114,500 | - | +1.72% | - | - |
| 07/22 | 1,744 | 1,744 | 1,713 | 1,721 | -1.21% | 160,200 | - | +2.44% | - | - |
| 07/21 | 1,710 | 1,742 | 1,710 | 1,742 | +1.69% | 120,300 | - | +3.94% | - | - |
| 07/17 | 1,730 | 1,739 | 1,708 | 1,713 | -1.38% | 166,400 | - | +2.51% | - | - |
| 07/16 | 1,750 | 1,756 | 1,735 | 1,737 | -0.34% | 111,600 | - | +4.2% | - | - |
| 07/15 | 1,728 | 1,747 | 1,725 | 1,743 | +0.87% | 131,100 | - | +4.81% | - | - |
| 07/14 | 1,732 | 1,744 | 1,726 | 1,728 | 0% | 129,700 | - | +4.22% | - | - |
| 07/13 | 1,715 | 1,732 | 1,707 | 1,728 | +0.76% | 193,400 | - | +4.47% | - | - |
| 07/10 | 1,706 | 1,722 | 1,704 | 1,715 | +0.53% | 124,100 | - | +4% | - | - |
| 07/09 | 1,718 | 1,720 | 1,701 | 1,706 | -0.99% | 164,600 | - | +3.65% | - | - |
| 07/08 | 1,721 | 1,737 | 1,712 | 1,723 | +0.7% | 160,700 | - | +4.87% | - | - |
| 07/07 | 1,701 | 1,720 | 1,696 | 1,711 | +0.29% | 123,800 | - | +4.39% | - | - |
| 07/06 | 1,659 | 1,706 | 1,657 | 1,706 | +2.16% | 188,200 | - | +4.22% | - | - |
| 07/03 | 1,645 | 1,687 | 1,645 | 1,670 | +1.52% | 293,600 | - | +2.14% | - | - |
| 07/02 | 1,628 | 1,645 | 1,625 | 1,645 | +1.67% | 142,500 | - | +0.61% | - | - |
| 07/01 | 1,626 | 1,631 | 1,616 | 1,618 | -0.61% | 215,200 | - | -0.98% | - | - |
| 06/30 | 1,637 | 1,647 | 1,622 | 1,628 | -0.67% | 196,100 | - | -0.37% | - | - |
| 06/29 | 1,643 | 1,655 | 1,628 | 1,639 | +0.49% | 167,400 | - | +0.24% | - | - |
| 06/26 | 1,648 | 1,652 | 1,627 | 1,631 | -0.67% | 97,700 | - | -0.24% | - | - |
| 06/25 | 1,641 | 1,652 | 1,633 | 1,642 | +1.05% | 132,100 | - | +0.43% | - | - |
| 06/24 | 1,645 | 1,649 | 1,620 | 1,625 | -0.91% | 146,100 | - | -0.61% | - | - |
| 06/23 | 1,638 | 1,645 | 1,629 | 1,640 | -0.24% | 160,700 | - | +0.18% | - | - |
| 06/22 | 1,626 | 1,644 | 1,620 | 1,644 | +0.49% | 156,300 | - | +0.37% | - | - |
| 06/19 | 1,650 | 1,656 | 1,630 | 1,636 | -1.15% | 145,900 | - | -0.12% | - | - |
| 06/18 | 1,631 | 1,669 | 1,626 | 1,655 | +0.73% | 196,800 | - | +1.04% | - | - |
| 06/17 | 1,640 | 1,657 | 1,639 | 1,643 | +0.98% | 199,300 | - | +0.43% | - | - |
| 06/16 | 1,624 | 1,638 | 1,609 | 1,627 | +0.49% | 216,400 | - | -0.55% | - | - |
| 06/15 | 1,620 | 1,631 | 1,617 | 1,619 | +0.25% | 162,800 | - | -1.1% | - | - |
| 06/12 | 1,625 | 1,630 | 1,612 | 1,615 | -1.16% | 222,700 | - | -1.58% | - | - |
| 06/11 | 1,628 | 1,639 | 1,610 | 1,634 | +0.37% | 168,300 | - | -0.37% | - | - |
| 06/10 | 1,612 | 1,642 | 1,612 | 1,628 | +1.06% | 288,200 | - | +0.12% | - | - |
| 06/09 | 1,623 | 1,641 | 1,605 | 1,611 | -0.56% | 310,500 | - | -0.12% | - | - |
| 06/08 | 1,621 | 1,627 | 1,613 | 1,620 | -1.04% | 217,500 | - | +1.12% | - | - |
| 06/05 | 1,628 | 1,644 | 1,621 | 1,637 | +1.05% | 152,600 | - | +2.96% | - | - |
| 06/04 | 1,634 | 1,649 | 1,620 | 1,620 | -1.4% | 180,300 | - | +2.66% | - | - |
| 06/03 | 1,638 | 1,655 | 1,632 | 1,643 | +0.31% | 203,800 | - | +4.92% | - | - |
| 06/02 | 1,672 | 1,676 | 1,634 | 1,638 | -2.44% | 297,000 | - | +5.47% | - | - |
| 06/01 | 1,653 | 1,679 | 1,636 | 1,679 | +1.82% | 327,700 | - | +9.03% | - | - |
| 05/29 | 1,630 | 1,667 | 1,626 | 1,649 | +1.41% | 267,400 | - | +7.99% | - | - |
| 05/28 | 1,635 | 1,639 | 1,616 | 1,626 | -0.12% | 198,700 | - | +7.33% | - | - |
| 05/27 | 1,640 | 1,642 | 1,625 | 1,628 | -1.15% | 172,800 | - | +8.24% | - | - |
| 05/26 | 1,640 | 1,656 | 1,631 | 1,647 | +0.3% | 135,100 | - | +10.31% | - | - |
| 05/25 | 1,638 | 1,645 | 1,624 | 1,642 | +0.49% | 199,100 | - | +10.87% | - | - |
| 05/22 | 1,651 | 1,651 | 1,628 | 1,634 | -0.49% | 135,600 | - | +11.31% | - | - |
| 05/21 | 1,669 | 1,670 | 1,642 | 1,642 | -0.91% | 187,200 | - | +12.85% | - | - |
| 05/20 | 1,660 | 1,669 | 1,631 | 1,657 | -1.49% | 318,400 | - | +14.91% | - | - |
| 05/19 | 1,655 | 1,685 | 1,642 | 1,682 | +2% | 285,900 | - | +17.62% | - | - |
| 05/18 | 1,612 | 1,662 | 1,610 | 1,649 | +1.92% | 402,300 | - | +16.37% | - | - |
| 05/15 | 1,649 | 1,664 | 1,618 | 1,618 | -0.31% | 337,000 | - | +15.16% | - | - |
| 05/14 | 1,633 | 1,644 | 1,618 | 1,623 | -0.49% | 263,000 | - | +16.43% | - | - |
| 05/13 | 1,656 | 1,678 | 1,631 | 1,631 | -1.45% | 425,400 | - | +17.93% | - | - |
| 05/12 | 1,705 | 1,705 | 1,652 | 1,655 | -2.93% | 677,500 | - | +20.71% | - | - |
| 05/11 | 1,757 | 1,805 | 1,705 | 1,705 | +6.76% | 1,515,500 | - | +25.46% | - | - |
| 05/08 | 1,597 | 1,597 | 1,597 | 1,597 | +23.13% | 106,100 | - | +18.82% | - | - |
| 05/07 | 1,324 | 1,330 | 1,291 | 1,297 | -0.61% | 182,500 | - | -2.63% | - | - |
| 05/01 | 1,320 | 1,322 | 1,286 | 1,305 | -1.51% | 150,600 | - | -2.1% | - | - |
| 04/30 | 1,323 | 1,326 | 1,312 | 1,325 | -0.6% | 96,900 | - | -0.75% | - | - |
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 3月期 | 497 4/3 | 294 12/11 | 121,000 6/22 | - | - | 99億4236万 3/31 |
| 2011年 3月期 | 480 5/17 | 253 3/15 | 1,257,100 7/13 | 137億1360万 | 72億2821万 | 108億1080万 3/31 |
| 2012年 3月期 | 348 3/23 3/19 | 237 8/9 | 486,200 10/20 | 99億4236万 | 67億7109万 | 113億5992万 3/30 |
| 2013年 3月期 | 340 4/2 | 232 11/14 | 305,000 10/29 | 97億1380万 | 66億2824万 | 97億1256万 3/29 |
| 2014年 3月期 | 349 1/21 1/20 他4件 | 251 6/17 6/7 | 446,800 10/21 | 119億7790万 | 71億7107万 | 91億3188万 3/31 |
| 2015年 3月期 | 305 10/8 | 236 5/22 | 929,400 10/20 | 104億6779万 | 80億9967万 | 91億8720万 3/31 |
| 2016年 3月期 | 589 10/20 | 270 4/1 | 17,152,200 7/30 | 202億1486万 | 92億6657万 | 147億7115万 3/31 |
| 2017年 3月期 | 503 4/25 4/19 | 312 11/9 | 890,300 4/25 | 172億6328万 | 107億804万 | 117億7277万 3/31 |
| 2018年 3月期 | 562 1/4 | 330 4/14 | 2,021,000 10/30 | 195億6774万 | 113億2581万 | 143億6046万 3/30 |
| 2019年 3月期 | 885 8/23 | 336 12/25 | 3,717,300 8/2 | 308億1397万 | 116億9886万 | 128億5228万 3/29 |
| 2020年 3月期 | 406 12/26 | 236 3/13 | 462,800 12/26 | 141億3612万 | 82億1705万 | 99億7482万 3/31 |
| 2021年 3月期 | 1,485 2/18 | 254 4/3 | 16,008,100 2/2 | 517億480万 | 88億4378万 | 378億9956万 3/31 |
| 2022年 3月期 | 1,132 5/6 | 750 12/20 | 4,136,300 5/6 | 394億7629万 | 261億5478万 | 290億4310万 3/31 |
| 2023年 3月期 | 957 7/21 | 666 10/28 | 1,123,200 2/1 | 333億8690万 | 232億9737万 | 282億5727万 3/31 |
| 2024年 3月期 | 1,092 10/27 | 775 4/6 | 1,087,400 5/10 | 383億2761万 | 271億1031万 | 328億8004万 3/29 |
| 2025年 3月期 | 1,135 2/4 | 860 8/5 | 1,374,000 2/14 | 398億3685万 | 301億8475万 | 347億9229万 3/31 |
| 2026年 3月期 | 1,395 1/7 | 882 4/7 | 458,000 10/30 | 483億773万 | 303億5403万 | 449億6982万 3/31 |
| 最新 | 1,794 2026/9/28 | 327,200 | 621億2478万 | |||
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。
