時価総額
- 2009年12月30日
- 388億4558万
- 2010年12月30日
- 345億2034万
- 2011年12月30日
- 375億3985万
- 2012年12月28日
- 407億2258万
- 2013年12月30日
- 607億7848万
- 2014年12月30日
- 647億1108万
- 2015年12月30日
- 860億9385万
- 2016年12月30日
- 709億9369万
- 2017年12月29日
- 1179億2521万
- 2018年12月28日
- 950億9491万
- 2019年12月30日
- 922億7528万
- 2020年12月30日
- 687億792万
- 2021年12月30日
- 821億187万
- 2022年12月30日
- 1142億5346万
- 2023年12月29日
- 1269億5884万
- 2024年12月30日
- 1178億6135万
- 2025年12月30日
- 1298億2568万
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 | 1,502 | 1,520 | 1,483 | 1,520 | +1.2% | 241,300 | 1515億8006万 | +5.19% | 26.27 | 2.74 |
| 03/05 | 1,496 | 1,519 | 1,493 | 1,502 | +1.21% | 256,000 | 1497億8503万 | +4.52% | 25.96 | 2.7 |
| 03/04 | 1,460 | 1,484 | 1,445 | 1,484 | 0% | 453,200 | 1479億9000万 | +3.78% | 25.65 | 2.67 |
| 03/03 | 1,505 | 1,506 | 1,482 | 1,484 | -2.82% | 319,900 | 1479億9000万 | +4.21% | 25.65 | 2.67 |
| 03/02 | 1,511 | 1,551 | 1,504 | 1,527 | -0.33% | 351,700 | 1522億7812万 | +7.69% | 26.39 | 2.75 |
| 02/27 | 1,507 | 1,536 | 1,503 | 1,532 | +1.86% | 307,000 | 1527億7674万 | +8.58% | 26.47 | 2.76 |
| 02/26 | 1,538 | 1,541 | 1,503 | 1,504 | -2.21% | 368,300 | 1499億8448万 | +7.2% | 25.99 | 2.71 |
| 02/25 | 1,551 | 1,551 | 1,520 | 1,538 | -0.32% | 302,100 | 1533億7508万 | +10.17% | 26.58 | 2.77 |
| 02/24 | 1,523 | 1,554 | 1,519 | 1,543 | +1.92% | 426,600 | 1538億7370万 | +11.09% | 26.66 | 2.78 |
| 02/20 | 1,528 | 1,535 | 1,510 | 1,514 | -1.94% | 435,700 | 1509億8171万 | +9.63% | 26.16 | 2.73 |
| 02/19 | 1,527 | 1,549 | 1,502 | 1,544 | +1.05% | 548,500 | 1539億7342万 | +12.29% | 26.68 | 2.78 |
| 02/18 | 1,490 | 1,537 | 1,489 | 1,528 | +3.45% | 664,100 | 1523億7785万 | +11.7% | 26.41 | 2.75 |
| 02/17 | 1,457 | 1,499 | 1,434 | 1,477 | +3.29% | 825,300 | 1472億9194万 | +8.6% | 25.52 | 2.66 |
| 02/16 | 1,427 | 1,432 | 1,418 | 1,430 | +1.56% | 400,500 | 1426億492万 | +5.61% | 24.71 | 2.57 |
| 02/13 | 1,424 | 1,428 | 1,406 | 1,408 | -0.78% | 245,600 | 1404億1100万 | +4.22% | 24.33 | 2.53 |
| 02/12 | 1,411 | 1,424 | 1,404 | 1,419 | +0.07% | 335,600 | 1415億796万 | +5.27% | 24.52 | 2.55 |
| 02/10 | 1,388 | 1,418 | 1,383 | 1,418 | +2.46% | 551,200 | 1414億824万 | +5.51% | 24.5 | 2.55 |
| 02/09 | 1,379 | 1,390 | 1,363 | 1,384 | +1.91% | 344,900 | 1380億1763万 | +3.28% | 23.92 | 2.49 |
| 02/06 | 1,373 | 1,377 | 1,356 | 1,358 | -0.59% | 292,500 | 1354億2481万 | +1.49% | 23.47 | 2.44 |
| 02/05 | 1,355 | 1,374 | 1,350 | 1,366 | +1.64% | 398,300 | 1362億2260万 | +2.17% | 23.61 | 2.46 |
| 02/04 | 1,335 | 1,350 | 1,329 | 1,344 | +0.83% | 270,600 | 1340億2868万 | +0.37% | 23.23 | 2.42 |
| 02/03 | 1,325 | 1,343 | 1,322 | 1,333 | -0.3% | 289,700 | 1329億3172万 | -0.52% | 23.04 | 2.4 |
| 02/02 | 1,331 | 1,343 | 1,331 | 1,337 | +0.83% | 273,400 | 1333億3061万 | -0.3% | 23.1 | 2.41 |
| 01/30 | 1,315 | 1,329 | 1,310 | 1,326 | +0.84% | 288,300 | 1322億3365万 | -1.19% | 22.91 | 2.39 |
| 01/29 | 1,305 | 1,316 | 1,296 | 1,315 | +0.61% | 314,500 | 1311億3669万 | -2.08% | 22.72 | 2.37 |
| 01/28 | 1,315 | 1,316 | 1,306 | 1,307 | -1.66% | 239,500 | 1303億3890万 | -2.9% | 22.59 | 2.35 |
| 01/27 | 1,326 | 1,334 | 1,317 | 1,329 | -0.75% | 274,400 | 1325億3282万 | -1.41% | 22.97 | 2.39 |
| 01/26 | 1,335 | 1,343 | 1,328 | 1,339 | -0.07% | 258,800 | 1335億3006万 | -0.67% | 23.14 | 2.41 |
| 01/23 | 1,346 | 1,351 | 1,335 | 1,340 | +0.22% | 242,400 | 1336億2979万 | -0.67% | 23.16 | 2.41 |
| 01/22 | 1,325 | 1,345 | 1,322 | 1,337 | +0.45% | 349,400 | 1333億3061万 | -0.96% | 23.1 | 2.41 |
| 01/21 | 1,340 | 1,345 | 1,325 | 1,331 | -1.19% | 312,300 | 1327億3227万 | -1.48% | 23 | 2.4 |
| 01/20 | 1,340 | 1,355 | 1,336 | 1,347 | +0.15% | 304,000 | 1343億2785万 | -0.3% | 23.28 | 2.42 |
| 01/19 | 1,361 | 1,367 | 1,345 | 1,345 | -1.18% | 259,900 | 1341億2840万 | -0.52% | 23.24 | 2.42 |
| 01/16 | 1,350 | 1,368 | 1,349 | 1,361 | +0.22% | 274,700 | 1357億2398万 | +0.74% | 23.52 | 2.45 |
| 01/15 | 1,352 | 1,363 | 1,348 | 1,358 | +0.44% | 263,900 | 1354億2481万 | +0.52% | 23.47 | 2.44 |
| 01/14 | 1,336 | 1,358 | 1,333 | 1,352 | +1.05% | 366,200 | 1348億2647万 | +0.07% | 23.36 | 2.43 |
| 01/13 | 1,349 | 1,349 | 1,330 | 1,338 | +0.22% | 249,500 | 1334億3034万 | -0.96% | 23.12 | 2.41 |
| 01/09 | 1,348 | 1,358 | 1,335 | 1,335 | -0.37% | 278,600 | 1331億3117万 | -1.18% | 23.07 | 2.4 |
| 01/08 | 1,332 | 1,345 | 1,332 | 1,340 | +0.45% | 207,300 | 1336億2979万 | -0.96% | 23.16 | 2.41 |
| 01/07 | 1,322 | 1,352 | 1,317 | 1,334 | +0.6% | 536,900 | 1330億3144万 | -1.48% | 23.05 | 2.4 |
| 01/06 | 1,324 | 1,334 | 1,316 | 1,326 | -0.15% | 547,600 | 1322億3365万 | -2.21% | 22.91 | 2.39 |
| 01/05 | 1,318 | 1,329 | 1,308 | 1,328 | +0.76% | 429,800 | 1324億3310万 | -2.14% | 22.95 | 2.39 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,336 | 1,345 | 1,318 | 1,318 | -1.64% | 534,300 | 1314億3586万 | -2.87% | 22.94 | 2.37 |
| 12/29 | 1,358 | 1,365 | 1,335 | 1,340 | -4.56% | 1,494,300 | 1336億2979万 | -1.33% | 23.32 | 2.41 |
| 12/26 | 1,388 | 1,407 | 1,385 | 1,404 | +1.56% | 1,733,000 | 1400億1210万 | +3.39% | 24.43 | 2.53 |
| 12/25 | 1,370 | 1,383 | 1,369 | 1,383 | +1.47% | 478,000 | 1378億6804万 | +2.1% | 24.06 | 2.49 |
| 12/24 | 1,367 | 1,369 | 1,361 | 1,363 | -0.29% | 367,200 | 1358億7357万 | +0.85% | 23.71 | 2.45 |
| 12/23 | 1,352 | 1,367 | 1,352 | 1,367 | +1.11% | 279,800 | 1362億7246万 | +1.3% | 23.78 | 2.46 |
| 12/22 | 1,379 | 1,385 | 1,350 | 1,352 | -1.03% | 600,400 | 1347億7661万 | +0.33% | 23.52 | 2.43 |
| 12/19 | 1,368 | 1,370 | 1,360 | 1,366 | +0.37% | 269,800 | 1361億7274万 | +1.45% | 23.76 | 2.46 |
| 12/18 | 1,362 | 1,365 | 1,353 | 1,361 | +0.89% | 239,800 | 1356億7412万 | +1.23% | 23.67 | 2.45 |
| 12/17 | 1,363 | 1,368 | 1,341 | 1,349 | -1.03% | 427,000 | 1344億7744万 | +0.48% | 23.46 | 2.43 |
| 12/16 | 1,370 | 1,372 | 1,361 | 1,363 | 0% | 360,600 | 1358億7357万 | +1.6% | 23.71 | 2.45 |
| 12/15 | 1,368 | 1,370 | 1,358 | 1,363 | +1.04% | 391,400 | 1358億7357万 | +1.76% | 23.71 | 2.45 |
| 12/12 | 1,345 | 1,353 | 1,344 | 1,349 | +1.05% | 270,200 | 1344億7744万 | +0.94% | 23.46 | 2.43 |
| 12/11 | 1,370 | 1,371 | 1,326 | 1,335 | -2.41% | 608,000 | 1330億8130万 | +0.11% | 23.22 | 2.4 |
| 12/10 | 1,351 | 1,371 | 1,347 | 1,368 | +2.05% | 626,800 | 1363億7219万 | +2.82% | 23.8 | 2.46 |
| 12/09 | 1,343 | 1,349 | 1,338 | 1,340 | -0.33% | 296,200 | 1336億2979万 | +0.98% | 23.32 | 2.41 |
| 12/08 | 1,358 | 1,362 | 1,344 | 1,345 | -1.1% | 509,000 | 1340億7854万 | +1.55% | 23.4 | 2.42 |
| 12/05 | 1,362 | 1,363 | 1,346 | 1,360 | +0.55% | 441,600 | 1355億7440万 | +2.84% | 23.66 | 2.45 |
| 12/04 | 1,349 | 1,358 | 1,348 | 1,352 | +0.04% | 387,200 | 1348億2647万 | +2.58% | 23.53 | 2.43 |
| 12/03 | 1,369 | 1,375 | 1,352 | 1,352 | -1.49% | 467,800 | 1347億7661万 | +2.62% | 23.52 | 2.43 |
| 12/02 | 1,375 | 1,377 | 1,363 | 1,372 | -0.18% | 248,000 | 1368億2094万 | +4.26% | 23.87 | 2.47 |
| 12/01 | 1,383 | 1,400 | 1,372 | 1,375 | +0.4% | 478,600 | 1370億7025万 | +4.6% | 23.92 | 2.47 |
| 11/28 | 1,355 | 1,370 | 1,350 | 1,369 | +1.15% | 310,800 | 1365億2177万 | +4.34% | 23.82 | 2.46 |
| 11/27 | 1,344 | 1,354 | 1,341 | 1,354 | +0.74% | 286,400 | 1349億7606万 | +3.24% | 23.55 | 2.44 |
| 11/26 | 1,346 | 1,351 | 1,338 | 1,344 | +1.05% | 357,400 | 1339億7882万 | +2.48% | 23.38 | 2.42 |
| 11/25 | 1,348 | 1,350 | 1,329 | 1,330 | -1.34% | 345,600 | 1325億8269万 | +1.33% | 23.13 | 2.39 |
| 11/21 | 1,318 | 1,348 | 1,318 | 1,348 | +2.9% | 608,600 | 1343億7771万 | +2.63% | 23.45 | 2.43 |
| 11/20 | 1,303 | 1,318 | 1,298 | 1,310 | +0.96% | 982,600 | 1305億8821万 | -0.27% | 22.79 | 2.36 |
| 11/19 | 1,305 | 1,311 | 1,295 | 1,297 | -0.95% | 661,400 | 1293億4167万 | -1.37% | 22.57 | 2.33 |
| 11/18 | 1,326 | 1,331 | 1,306 | 1,310 | -0.49% | 546,400 | 1305億8821万 | -0.64% | 22.79 | 2.36 |
| 11/17 | 1,328 | 1,337 | 1,310 | 1,316 | -1.79% | 780,400 | 1312億3642万 | -0.23% | 22.9 | 2.37 |
| 11/14 | 1,350 | 1,353 | 1,328 | 1,340 | +1.79% | 716,600 | 1336億2979万 | +1.44% | 23.32 | 2.41 |
| 11/13 | 1,306 | 1,328 | 1,306 | 1,317 | +0.65% | 601,400 | 1312億8628万 | -0.42% | 22.91 | 2.37 |
| 11/12 | 1,303 | 1,327 | 1,303 | 1,308 | +0.15% | 330,000 | 1304億3863万 | -1.21% | 22.76 | 2.35 |
| 11/11 | 1,310 | 1,316 | 1,306 | 1,306 | -0.38% | 360,200 | 1302億3918万 | -1.58% | 22.73 | 2.35 |
| 11/10 | 1,309 | 1,314 | 1,301 | 1,311 | +1.12% | 542,800 | 1307億3780万 | -1.28% | 22.81 | 2.36 |
| 11/07 | 1,278 | 1,299 | 1,277 | 1,297 | +1.93% | 415,800 | 1292億9180万 | -2.45% | 22.56 | 2.33 |
| 11/06 | 1,270 | 1,280 | 1,269 | 1,272 | -0.24% | 457,400 | 1268億4857万 | -4.43% | 22.13 | 2.29 |
| 11/05 | 1,273 | 1,284 | 1,270 | 1,275 | +0.28% | 363,000 | 1271億4774万 | -4.49% | 22.19 | 2.29 |
| 11/04 | 1,281 | 1,283 | 1,266 | 1,272 | -0.7% | 579,600 | 1267億9871万 | -5.11% | 22.13 | 2.29 |
| 10/31 | 1,281 | 1,288 | 1,275 | 1,281 | 0% | 370,400 | 1276億9622万 | -4.8% | 22.28 | 2.3 |
| 10/30 | 1,274 | 1,285 | 1,273 | 1,281 | +0.51% | 387,400 | 1276億9622万 | -5.08% | 22.28 | 2.3 |
| 10/29 | 1,305 | 1,305 | 1,274 | 1,274 | -2.67% | 523,600 | 1270億4802万 | -5.84% | 22.17 | 2.29 |
| 10/28 | 1,329 | 1,329 | 1,308 | 1,309 | -1.47% | 361,200 | 1305億3835万 | -3.54% | 22.78 | 2.36 |
| 10/27 | 1,320 | 1,332 | 1,319 | 1,329 | +0.68% | 232,400 | 1324億8296万 | -2.32% | 23.12 | 2.39 |
| 10/24 | 1,342 | 1,342 | 1,320 | 1,320 | -1.71% | 377,400 | 1315億8545万 | -3.12% | 22.96 | 2.37 |
| 10/23 | 1,341 | 1,350 | 1,339 | 1,343 | -0.3% | 250,800 | 1338億7909万 | -1.58% | 23.36 | 2.42 |
| 10/22 | 1,344 | 1,351 | 1,344 | 1,347 | +0.07% | 178,800 | 1342億7799万 | -1.43% | 23.43 | 2.42 |
| 10/21 | 1,357 | 1,357 | 1,346 | 1,346 | -0.92% | 243,800 | 1341億7827万 | -1.5% | 23.41 | 2.42 |
| 10/20 | 1,375 | 1,379 | 1,358 | 1,358 | -0.26% | 169,600 | 1354億2481万 | -0.66% | 23.63 | 2.44 |
| 10/17 | 1,358 | 1,364 | 1,357 | 1,362 | +0.44% | 141,000 | 1357億7385万 | -0.33% | 23.69 | 2.45 |
| 10/16 | 1,363 | 1,366 | 1,352 | 1,356 | -0.11% | 134,200 | 1351億7550万 | -0.77% | 23.59 | 2.44 |
| 10/15 | 1,365 | 1,375 | 1,357 | 1,357 | -0.07% | 238,800 | 1353億2509万 | -0.73% | 23.61 | 2.44 |
| 10/14 | 1,349 | 1,367 | 1,345 | 1,358 | 0% | 316,600 | 1354億2481万 | -0.66% | 23.63 | 2.44 |
| 10/10 | 1,350 | 1,360 | 1,345 | 1,358 | +0.33% | 201,400 | 1354億2481万 | -0.73% | 23.63 | 2.44 |
| 10/09 | 1,356 | 1,362 | 1,352 | 1,354 | -0.84% | 198,600 | 1349億7606万 | -1.06% | 23.55 | 2.44 |
| 10/08 | 1,368 | 1,380 | 1,365 | 1,365 | -0.07% | 153,600 | 1361億2288万 | -0.22% | 23.75 | 2.46 |
| 10/07 | 1,360 | 1,370 | 1,354 | 1,366 | -0.58% | 228,000 | 1362億2260万 | -0.07% | 23.77 | 2.46 |
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 | |
| 2009年 12月期 | 573 1,145 3/26 1,145 3/25 | 448 897 1/15 896 1/14 | 845,600 422,800 6/24 | - | - | 388億4558万 12/30 |
| 2010年 12月期 | 479 958 1/5 958 1/4 | 401 803 11/2 803 11/1 他3件 | 1,610,200 805,100 6/25 | 390億9041万 | 327億2495万 | 345億2034万 12/30 |
| 2011年 12月期 | 471 941 12/6 | 333 666 3/15 | 1,509,200 754,600 6/27 | 383億9674万 | 271億7558万 | 375億3985万 12/30 |
| 2012年 12月期 | 534 1,067 12/25 | 452 903 1/19 | 1,672,600 836,300 6/26 | 435億3806万 | 368億4618万 | 407億2258万 12/28 |
| 2013年 12月期 | 822 1,644 5/2 | 499 999 1/7 998 1/4 | 1,965,400 982,700 6/25 | 670億8208万 | 407億2258万 | 607億7848万 12/30 |
| 2014年 12月期 | 905 1,810 10/6 | 693 1,385 3/17 | 2,470,600 1,235,300 6/25 | 738億5558万 | 565億1380万 | 647億1108万 12/30 |
| 2015年 12月期 | 1,217 2,433 8/18 | 807 1,613 1/7 | 1,783,400 891,700 6/25 | 992億7659万 | 658億1715万 | 860億9385万 12/30 |
| 2016年 12月期 | 1,179 2,358 3/30 | 826 1,652 8/22 | 2,334,200 1,167,100 6/27 | 955億887万 | 669億1292万 | 709億9369万 12/30 |
| 2017年 12月期 | 1,640 3,280 12/18 | 931 1,861 1/18 | 1,967,000 983,500 6/28 | 1318億6973万 | 748億1999万 | 1179億2521万 12/29 |
| 2018年 12月期 | 1,588 3,175 1/5 | 1,149 2,297 12/26 | 1,918,800 959,400 6/27 | 1276億4830万 | 908億5597万 | 950億9491万 12/28 |
| 2019年 12月期 | 1,421 2,841 3/4 | 1,220 2,439 11/21 | 1,550,000 775,000 6/25 | 1123億7345万 | 964億7266万 | 922億7528万 12/30 |
| 2020年 12月期 | 1,248 2,495 1/20 | 689 1,378 4/6 | 2,914,000 1,457,000 5/15 | 986億8770万 | 545億567万 | 687億792万 12/30 |
| 2021年 12月期 | 1,218 2,435 6/9 | 824 1,648 1/8 | 1,849,000 924,500 6/28 | 1104億8785万 | 651億8530万 | 821億187万 12/30 |
| 2022年 12月期 | 1,248 2,495 12/13 | 850 1,700 1/27 | 2,496,200 1,248,100 6/28 | 1244億534万 | 771億3731万 | 1142億5346万 12/30 |
| 2023年 12月期 | 1,484 2,968 5/16 | 1,126 2,252 1/4 | 2,737,600 1,368,800 6/28 | 1479億9000万 | 1122億8891万 | 1269億5884万 12/29 |
| 2024年 12月期 | 1,333 2,666 5/28 | 1,056 2,111 8/5 | 3,417,400 1,708,700 6/26 | 1329億3172万 | 1052億5839万 | 1178億6135万 12/30 |
| 2025年 12月期 | 1,414 2,827 9/29 | 1,118 2,236 1/14 | 2,619,600 1,309,800 6/26 | 1409億5948万 | 1114億9112万 | 1298億2568万 12/30 |
| 最新 | 1,520 2026/3/6 | 241,300 | 1515億8006万 | |||
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。
