時価総額
- 2010年2月26日
- 451億8845万
- 2011年2月28日
- 480億5954万
- 2012年2月29日
- 612億4991万
- 2013年2月28日
- 846億7634万
- 2014年2月28日
- 786億6226万
- 2015年2月27日
- 1073億5370万
- 2016年2月29日
- 1086億490万
- 2017年2月28日
- 1029億7531万
- 2018年2月28日
- 998億6672万
- 2019年2月28日
- 664億3553万
- 2020年2月28日
- 433億5122万
- 2021年2月26日
- 346億3879万
- 2022年2月28日
- 252億340万
- 2023年2月28日
- 270億152万
- 2024年2月29日
- 306億5943万
- 2025年2月28日
- 382億5245万
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 | 1,070 | 1,080 | 1,062 | 1,080 | +0.37% | 81,500 | 371億814万 | -2.17% | 36.67 | 0.72 |
| 03/05 | 1,074 | 1,089 | 1,069 | 1,076 | +3.07% | 150,900 | 369億7071万 | -2.54% | 36.53 | 0.72 |
| 03/04 | 1,064 | 1,065 | 1,044 | 1,044 | -2.06% | 319,400 | 358億7120万 | -5.52% | 35.44 | 0.7 |
| 03/03 | 1,086 | 1,086 | 1,066 | 1,066 | -2.02% | 177,200 | 366億2711万 | -3.7% | 36.19 | 0.71 |
| 03/02 | 1,095 | 1,101 | 1,086 | 1,088 | -1.98% | 268,600 | 373億8302万 | -1.89% | 36.94 | 0.73 |
| 02/27 | 1,104 | 1,110 | 1,096 | 1,110 | +0.91% | 181,100 | 381億3892万 | 0% | 37.68 | 0.74 |
| 02/26 | 1,088 | 1,105 | 1,081 | 1,100 | -1.7% | 414,400 | 377億9533万 | -0.81% | 37.34 | 0.74 |
| 02/25 | 1,110 | 1,122 | 1,105 | 1,119 | +0.81% | 710,100 | 384億4816万 | +0.81% | 37.99 | 0.75 |
| 02/24 | 1,121 | 1,124 | 1,110 | 1,110 | -0.45% | 510,900 | 381億3892万 | +0.09% | 37.68 | 0.74 |
| 02/20 | 1,116 | 1,117 | 1,110 | 1,115 | -0.27% | 281,000 | 383億1072万 | +0.54% | 37.85 | 0.75 |
| 02/19 | 1,127 | 1,128 | 1,116 | 1,118 | -0.27% | 221,800 | 384億1380万 | +0.72% | 37.96 | 0.75 |
| 02/18 | 1,120 | 1,125 | 1,112 | 1,121 | +0.45% | 223,100 | 385億1688万 | +1.08% | 38.06 | 0.75 |
| 02/17 | 1,120 | 1,121 | 1,111 | 1,116 | -0.18% | 237,400 | 383億4508万 | +0.63% | 37.89 | 0.75 |
| 02/16 | 1,120 | 1,123 | 1,110 | 1,118 | +0.27% | 227,700 | 384億1380万 | +0.81% | 37.96 | 0.75 |
| 02/13 | 1,127 | 1,129 | 1,112 | 1,115 | -1.24% | 267,200 | 383億1072万 | +0.54% | 37.85 | 0.75 |
| 02/12 | 1,145 | 1,145 | 1,125 | 1,129 | +0.18% | 200,900 | 387億9175万 | +1.71% | 38.33 | 0.75 |
| 02/10 | 1,128 | 1,132 | 1,123 | 1,127 | +0.09% | 191,900 | 387億2303万 | +1.71% | 38.26 | 0.75 |
| 02/09 | 1,131 | 1,131 | 1,120 | 1,126 | +0.45% | 193,300 | 386億8867万 | +1.72% | 38.23 | 0.75 |
| 02/06 | 1,121 | 1,121 | 1,111 | 1,121 | +0.09% | 172,200 | 385億1688万 | +1.45% | 38.06 | 0.75 |
| 02/05 | 1,111 | 1,125 | 1,109 | 1,120 | +1.63% | 257,800 | 384億8252万 | +1.45% | 38.02 | 0.75 |
| 02/04 | 1,099 | 1,104 | 1,091 | 1,102 | +0.09% | 122,200 | 378億6405万 | -0.09% | 37.41 | 0.74 |
| 02/03 | 1,105 | 1,105 | 1,097 | 1,101 | +0.64% | 92,300 | 378億2969万 | -0.09% | 37.38 | 0.74 |
| 02/02 | 1,109 | 1,117 | 1,094 | 1,094 | -0.36% | 154,100 | 375億8917万 | -0.73% | 37.14 | 0.73 |
| 01/30 | 1,097 | 1,100 | 1,088 | 1,098 | +0.46% | 117,000 | 377億2661万 | -0.27% | 37.28 | 0.73 |
| 01/29 | 1,085 | 1,095 | 1,073 | 1,093 | +1.02% | 85,300 | 375億5481万 | -0.64% | 37.11 | 0.73 |
| 01/28 | 1,083 | 1,086 | 1,072 | 1,082 | -1.1% | 214,500 | 371億7686万 | -1.55% | 36.73 | 0.72 |
| 01/27 | 1,098 | 1,100 | 1,090 | 1,094 | -0.36% | 93,800 | 375億8917万 | -0.36% | 37.14 | 0.73 |
| 01/26 | 1,106 | 1,106 | 1,097 | 1,098 | -0.9% | 159,700 | 377億2661万 | +0.09% | 37.28 | 0.73 |
| 01/23 | 1,115 | 1,119 | 1,106 | 1,108 | -0.63% | 123,700 | 380億7021万 | +1.19% | 37.62 | 0.74 |
| 01/22 | 1,097 | 1,115 | 1,097 | 1,115 | +1.83% | 108,500 | 383億1072万 | +1.92% | 37.85 | 0.75 |
| 01/21 | 1,104 | 1,104 | 1,091 | 1,095 | -0.82% | 153,400 | 376億2353万 | +0.27% | 37.17 | 0.73 |
| 01/20 | 1,108 | 1,109 | 1,102 | 1,104 | -0.63% | 109,100 | 379億3277万 | +1.38% | 37.48 | 0.74 |
| 01/19 | 1,115 | 1,116 | 1,103 | 1,111 | -0.36% | 149,200 | 381億7328万 | +2.21% | 37.72 | 0.74 |
| 01/16 | 1,122 | 1,123 | 1,114 | 1,115 | -0.62% | 83,200 | 383億1072万 | +2.86% | 37.85 | 0.75 |
| 01/15 | 1,117 | 1,122 | 1,110 | 1,122 | +0.9% | 79,700 | 385億5124万 | +3.79% | 38.09 | 0.75 |
| 01/14 | 1,118 | 1,124 | 1,110 | 1,112 | -0.45% | 133,800 | 382億764万 | +3.25% | 37.75 | 0.74 |
| 01/13 | 1,137 | 1,142 | 1,106 | 1,117 | -0.18% | 309,000 | 383億7944万 | +4% | 37.92 | 0.75 |
| 01/09 | 1,114 | 1,128 | 1,114 | 1,119 | +0.81% | 135,300 | 384億4816万 | +4.58% | 37.99 | 0.75 |
| 01/08 | 1,126 | 1,129 | 1,106 | 1,110 | -1.42% | 168,500 | 381億3892万 | +4.23% | 37.68 | 0.74 |
| 01/07 | 1,100 | 1,127 | 1,096 | 1,126 | +2.36% | 141,100 | 386億8867万 | +6.13% | 38.23 | 0.75 |
| 01/06 | 1,099 | 1,104 | 1,090 | 1,100 | +1.01% | 147,700 | 377億9533万 | +4.07% | 37.34 | 0.74 |
| 01/05 | 1,097 | 1,100 | 1,083 | 1,089 | -0.18% | 198,300 | 374億1738万 | +3.32% | 36.97 | 0.73 |
| 2025 | ||||||||||
| 12/30 | 1,093 | 1,094 | 1,088 | 1,091 | -0.18% | 63,200 | 374億8610万 | +3.9% | 37.04 | 0.73 |
| 12/29 | 1,094 | 1,095 | 1,086 | 1,093 | +0.37% | 90,900 | 375億5481万 | +4.39% | 37.11 | 0.73 |
| 12/26 | 1,082 | 1,089 | 1,081 | 1,089 | +0.46% | 61,800 | 374億1738万 | +4.41% | 36.97 | 0.73 |
| 12/25 | 1,083 | 1,086 | 1,077 | 1,084 | +0.28% | 45,200 | 372億4558万 | +4.33% | 36.8 | 0.72 |
| 12/24 | 1,080 | 1,085 | 1,080 | 1,081 | 0% | 44,700 | 371億4250万 | +4.44% | 36.7 | 0.72 |
| 12/23 | 1,079 | 1,087 | 1,076 | 1,081 | +0.56% | 54,800 | 371億4250万 | +4.85% | 36.7 | 0.72 |
| 12/22 | 1,070 | 1,084 | 1,069 | 1,075 | +0.84% | 120,500 | 369億3635万 | +4.67% | 36.5 | 0.72 |
| 12/19 | 1,062 | 1,071 | 1,054 | 1,066 | +0.57% | 139,500 | 366億2711万 | +4.1% | 36.19 | 0.71 |
| 12/18 | 1,056 | 1,060 | 1,054 | 1,060 | +0.38% | 87,000 | 364億2095万 | +3.82% | 35.99 | 0.71 |
| 12/17 | 1,059 | 1,062 | 1,050 | 1,056 | -0.19% | 63,200 | 362億8352万 | +3.63% | 35.85 | 0.71 |
| 12/16 | 1,070 | 1,073 | 1,055 | 1,058 | -2.13% | 88,600 | 363億5224万 | +4.13% | 35.92 | 0.71 |
| 12/15 | 1,060 | 1,081 | 1,060 | 1,081 | +2.27% | 113,200 | 371億4250万 | +6.61% | 36.7 | 0.72 |
| 12/12 | 1,048 | 1,059 | 1,048 | 1,057 | +1.83% | 90,000 | 363億1788万 | +4.65% | 35.88 | 0.71 |
| 12/11 | 1,049 | 1,050 | 1,033 | 1,038 | -0.95% | 100,100 | 356億6505万 | +3.08% | 35.24 | 0.69 |
| 12/10 | 1,040 | 1,049 | 1,036 | 1,048 | +1.35% | 72,300 | 360億864万 | +4.38% | 35.58 | 0.7 |
| 12/09 | 1,040 | 1,043 | 1,028 | 1,034 | -0.39% | 97,100 | 355億2761万 | +3.3% | 35.1 | 0.69 |
| 12/08 | 1,029 | 1,038 | 1,024 | 1,038 | +1.37% | 94,500 | 356億6505万 | +3.9% | 35.24 | 0.69 |
| 12/05 | 1,030 | 1,031 | 1,019 | 1,024 | -0.29% | 65,200 | 351億8402万 | +2.81% | 34.76 | 0.68 |
| 12/04 | 1,019 | 1,028 | 1,019 | 1,027 | +1.18% | 137,300 | 352億8709万 | +3.32% | 34.87 | 0.69 |
| 12/03 | 1,013 | 1,023 | 1,012 | 1,015 | 0% | 107,100 | 348億7478万 | +2.32% | 34.46 | 0.68 |
| 12/02 | 1,016 | 1,018 | 1,009 | 1,015 | +0.5% | 88,500 | 348億7478万 | +2.32% | 34.46 | 0.68 |
| 12/01 | 1,019 | 1,019 | 1,010 | 1,010 | -0.59% | 84,200 | 347億298万 | +1.92% | 34.29 | 0.68 |
| 11/28 | 1,016 | 1,022 | 1,014 | 1,016 | +0.2% | 93,500 | 349億914万 | +2.52% | 34.49 | 0.66 |
| 11/27 | 1,008 | 1,016 | 1,003 | 1,014 | +0.7% | 130,000 | 348億4042万 | +2.42% | 34.42 | 0.66 |
| 11/26 | 1,010 | 1,010 | 998 | 1,007 | +0.6% | 75,300 | 345億9991万 | +1.82% | 34.19 | 0.65 |
| 11/25 | 1,010 | 1,011 | 998 | 1,001 | -0.6% | 87,600 | 343億9375万 | +1.21% | 33.98 | 0.65 |
| 11/21 | 985 | 1,007 | 985 | 1,007 | +2.03% | 122,900 | 345億9991万 | +1.82% | 34.19 | 0.65 |
| 11/20 | 991 | 992 | 983 | 987 | -0.1% | 123,600 | 339億1272万 | -0.1% | 33.51 | 0.64 |
| 11/19 | 982 | 992 | 979 | 988 | +0.92% | 116,500 | 339億4708万 | 0% | 33.54 | 0.64 |
| 11/18 | 985 | 989 | 978 | 979 | -0.61% | 101,200 | 336億3784万 | -1.01% | 33.24 | 0.63 |
| 11/17 | 994 | 995 | 981 | 985 | -0.81% | 132,500 | 338億4400万 | -1.01% | 33.44 | 0.64 |
| 11/14 | 996 | 1,001 | 993 | 993 | -0.3% | 82,600 | 341億1888万 | -0.8% | 33.71 | 0.64 |
| 11/13 | 1,000 | 1,003 | 992 | 996 | -0.3% | 70,300 | 342億2195万 | -1.09% | 33.81 | 0.64 |
| 11/12 | 988 | 1,001 | 988 | 999 | +1.32% | 123,200 | 343億2503万 | -1.38% | 33.92 | 0.65 |
| 11/11 | 996 | 996 | 979 | 986 | -0.9% | 80,100 | 338億7836万 | -3.33% | 33.47 | 0.64 |
| 11/10 | 990 | 998 | 985 | 995 | +1.22% | 99,900 | 341億8759万 | -3.02% | 33.78 | 0.64 |
| 11/07 | 967 | 983 | 967 | 983 | +0.41% | 76,900 | 337億7528万 | -4.75% | 33.37 | 0.64 |
| 11/06 | 970 | 983 | 967 | 979 | +1.35% | 106,000 | 336億3784万 | -5.87% | 33.24 | 0.63 |
| 11/05 | 982 | 983 | 958 | 966 | -1.33% | 235,400 | 331億9117万 | -7.91% | 32.79 | 0.62 |
| 11/04 | 984 | 985 | 976 | 979 | -0.2% | 79,600 | 336億3784万 | -7.55% | 33.24 | 0.63 |
| 10/31 | 972 | 981 | 971 | 981 | +0.93% | 68,700 | 349億3340万 | -8.23% | 33.3 | 0.66 |
| 10/30 | 966 | 976 | 963 | 972 | +0.52% | 299,200 | 346億1291万 | -9.92% | 33 | 0.65 |
| 10/29 | 985 | 988 | 967 | 967 | -1.63% | 218,000 | 344億3486万 | -11.12% | 32.83 | 0.65 |
| 10/28 | 1,005 | 1,005 | 982 | 983 | -2.67% | 291,500 | 350億462万 | -10.47% | 33.37 | 0.66 |
| 10/27 | 1,000 | 1,013 | 998 | 1,010 | +1.81% | 197,400 | 359億6609万 | -8.84% | 34.29 | 0.68 |
| 10/24 | 1,004 | 1,004 | 992 | 992 | -0.9% | 209,600 | 353億2511万 | -11.19% | 33.68 | 0.67 |
| 10/23 | 1,001 | 1,004 | 993 | 1,001 | 0% | 196,100 | 356億4560万 | -11.18% | 33.98 | 0.67 |
| 10/22 | 1,002 | 1,006 | 998 | 1,001 | +0.5% | 137,300 | 356億4560万 | -11.96% | 33.98 | 0.67 |
| 10/21 | 1,000 | 1,002 | 992 | 996 | -0.6% | 168,600 | 354億6755万 | -13.16% | 33.81 | 0.67 |
| 10/20 | 1,000 | 1,006 | 991 | 1,002 | +1.42% | 178,200 | 356億8121万 | -13.4% | 34.02 | 0.67 |
| 10/17 | 999 | 1,003 | 976 | 988 | -0.7% | 278,800 | 351億8267万 | -15.41% | 33.54 | 0.66 |
| 10/16 | 1,006 | 1,009 | 993 | 995 | +0.1% | 217,700 | 354億3194万 | -15.75% | 33.78 | 0.67 |
| 10/15 | 1,007 | 1,015 | 993 | 994 | -0.9% | 354,600 | 353億9633万 | -16.61% | 33.75 | 0.67 |
| 10/14 | 1,063 | 1,086 | 989 | 1,003 | -10.61% | 799,700 | 357億1682万 | -16.63% | 34.05 | 0.67 |
| 10/10 | 1,124 | 1,132 | 1,118 | 1,122 | -1.06% | 115,900 | 399億5441万 | -7.43% | 38.09 | 0.75 |
| 10/09 | 1,142 | 1,148 | 1,127 | 1,134 | -0.7% | 110,600 | 403億8173万 | -6.74% | 38.5 | 0.76 |
| 10/08 | 1,156 | 1,165 | 1,141 | 1,142 | -1.47% | 73,400 | 406億6661万 | -6.32% | 38.77 | 0.77 |
| 10/07 | 1,170 | 1,170 | 1,159 | 1,159 | -0.34% | 46,500 | 412億7198万 | -5.08% | 39.35 | 0.78 |
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 | 1,519 3/27 | 927 11/20 | 623,700 11/26 | - | - | 451億8845万 2/26 |
| 2011年 2月期 | 1,241 5/18 | 898 9/17 | 702,000 2/23 | 516億3800万 | 373億6577万 | 480億5954万 2/28 |
| 2012年 2月期 | 1,505 2/29 | 900 3/15 | 567,600 4/8 | 626億2304万 | 374億4899万 | 612億4991万 2/29 |
| 2013年 2月期 | 2,353 10/30 | 1,467 3/7 | 598,000 1/10 | 979億832万 | 610億4186万 | 846億7634万 2/28 |
| 2014年 2月期 | 2,966 4/11 | 1,901 12/25 | 511,500 4/11 | 1234億1524万 | 791億60万 | 786億6226万 2/28 |
| 2015年 2月期 | 2,792 2/27 | 1,905 10/17 | 669,500 12/9 | 1161億7510万 | 792億6704万 | 1073億5370万 2/27 |
| 2016年 2月期 | 4,265 11/24 | 2,527 4/14 | 370,300 10/28 | 1774億6663万 | 1051億4845万 | 1086億490万 2/29 |
| 2017年 2月期 | 3,340 3/30 | 2,091 7/11 | 497,500 7/11 | 1389億7738万 | 870億650万 | 1029億7531万 2/28 |
| 2018年 2月期 | 3,100 1/9 | 2,503 4/12 | 468,700 1/11 | 1289億9098万 | 1041億4981万 | 998億6672万 2/28 |
| 2019年 2月期 | 2,777 5/1 | 1,622 12/25 | 388,500 7/9 | 1155億5095万 | 674億9141万 | 664億3553万 2/28 |
| 2020年 2月期 | 1,875 3/4 | 1,205 2/28 | 315,300 2/27 | 780億1874万 | 501億4004万 | 433億5122万 2/28 |
| 2021年 2月期 | 1,286 3/2 | 871 1/19 | 265,100 11/5 | 535億1045万 | 362億4230万 | 346億3879万 2/26 |
| 2022年 2月期 | 1,049 3/10 3/9 | 695 12/1 | 564,500 5/27 | 436億4888万 | 268億3394万 | 252億340万 2/28 |
| 2023年 2月期 | 855 7/26 | 644 3/8 | 237,400 10/13 | 330億1154万 | 248億6483万 | 270億152万 2/28 |
| 2024年 2月期 | 1,054 7/24 | 772 3/1 | 477,800 7/18 | 406億9493万 | 298億691万 | 306億5943万 2/29 |
| 2025年 2月期 | 1,496 12/4 | 799 8/5 | 828,400 11/22 | 577億6055万 | 308億4938万 | 382億5245万 2/28 |
| 最新 | 1,080 2026/3/6 | 81,500 | 371億814万 | |||
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。
