時価総額
- 2010年2月26日
- 2857億662万
- 2011年2月28日
- 2916億1270万
- 2012年2月20日
- 3071億1616万
- 2013年2月20日
- 3432億9090万
- 2014年2月20日
- 3319億7507万
- 2015年2月20日
- 4003億2196万
- 2016年2月29日
- 4587億1892万
- 2017年2月20日
- 5336億6810万
- 2018年2月20日
- 4822億858万
- 2019年2月20日
- 3370億1595万
- 2020年2月20日
- 2837億1361万
- 2021年2月26日
- 3899億1067万
- 2022年2月28日
- 3818億3112万
- 2023年2月20日
- 4751億8285万
- 2024年2月20日
- 5995億4982万
- 2025年2月20日
- 6577億8428万
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 | 3,387 | 3,505 | 3,370 | 3,500 | +2.52% | 821,600 | 7751億7927万 | -1.52% | 18.01 | 1.48 |
| 03/05 | 3,476 | 3,478 | 3,402 | 3,414 | -0.55% | 890,200 | 7561億3201万 | -3.91% | 17.57 | 1.44 |
| 03/04 | 3,361 | 3,441 | 3,335 | 3,433 | +0.94% | 907,400 | 7603億4013万 | -3.46% | 17.66 | 1.45 |
| 03/03 | 3,400 | 3,433 | 3,371 | 3,401 | -3.05% | 1,008,900 | 7532億5277万 | -4.49% | 17.5 | 1.44 |
| 03/02 | 3,526 | 3,577 | 3,508 | 3,508 | -2.45% | 677,900 | 7769億5111万 | -1.68% | 18.05 | 1.48 |
| 02/27 | 3,574 | 3,626 | 3,547 | 3,596 | +1.01% | 1,076,300 | 7964億4133万 | +0.7% | 18.5 | 1.52 |
| 02/26 | 3,562 | 3,591 | 3,550 | 3,560 | -0.59% | 645,600 | 7884億6806万 | -0.28% | 18.32 | 1.5 |
| 02/25 | 3,536 | 3,600 | 3,505 | 3,581 | +1.42% | 1,121,700 | 7931億1914万 | +0.28% | 18.43 | 1.51 |
| 02/24 | 3,492 | 3,565 | 3,443 | 3,531 | -0.17% | 1,008,400 | 7820億4515万 | -1.06% | 18.17 | 1.49 |
| 02/23 | 株式分割 1→3 | |||||||||
| 02/20 | 3,564 | 3,582 | 3,415 | 3,537 | -2.51% | 1,595,700 | 7833億7403万 | -0.84% | 18.2 | 1.49 |
| 02/19 | 3,676 | 3,701 | 3,601 | 3,628 | -2.3% | 1,456,400 | 8035億2869万 | +1.77% | 18.67 | 1.53 |
| 02/18 | 3,710 | 3,772 | 3,683 | 3,713 | +0.91% | 2,534,700 | 8224億2830万 | +4.34% | 19.11 | 1.57 |
| 02/17 | 3,683 | 3,693 | 3,660 | 3,680 | +0.09% | 996,300 | 8150億4564万 | +3.63% | 18.93 | 1.55 |
| 02/16 | 3,710 | 3,715 | 3,663 | 3,677 | -0.18% | 917,100 | 8143億737万 | +3.71% | 18.92 | 1.55 |
| 02/13 | 3,733 | 3,735 | 3,645 | 3,683 | -0.27% | 733,200 | 8157億8390万 | +4.2% | 18.95 | 1.55 |
| 02/12 | 3,653 | 3,717 | 3,637 | 3,693 | +0.96% | 865,500 | 8179億9870万 | +4.78% | 19 | 1.56 |
| 02/10 | 3,613 | 3,672 | 3,607 | 3,658 | +1.43% | 500,700 | 8102億4691万 | +4.14% | 18.82 | 1.54 |
| 02/09 | 3,577 | 3,613 | 3,560 | 3,607 | +0.98% | 925,800 | 7988億379万 | +3.02% | 18.56 | 1.52 |
| 02/06 | 3,590 | 3,607 | 3,542 | 3,572 | -0.46% | 792,000 | 7910億5199万 | +2.25% | 18.38 | 1.51 |
| 02/05 | 3,513 | 3,598 | 3,505 | 3,588 | +3.31% | 930,300 | 7947億4332万 | +3.02% | 18.46 | 1.51 |
| 02/04 | 3,450 | 3,483 | 3,450 | 3,473 | -0.05% | 737,700 | 7692億7315万 | -0.05% | 17.87 | 1.47 |
| 02/03 | 3,475 | 3,495 | 3,460 | 3,475 | -0.62% | 746,100 | 7696億4228万 | +0.14% | 17.88 | 1.47 |
| 02/02 | 3,492 | 3,508 | 3,470 | 3,497 | +1.11% | 654,300 | 7744億4101万 | +0.97% | 17.99 | 1.48 |
| 01/30 | 3,407 | 3,460 | 3,395 | 3,458 | +2.42% | 730,200 | 7659億5095万 | -0.02% | 17.79 | 1.46 |
| 01/29 | 3,455 | 3,470 | 3,358 | 3,377 | -2.92% | 1,467,000 | 7478億6343万 | -2.44% | 17.37 | 1.43 |
| 01/28 | 3,513 | 3,522 | 3,468 | 3,478 | -0.81% | 807,300 | 7703億8055万 | +0.27% | 17.9 | 1.47 |
| 01/27 | 3,550 | 3,560 | 3,458 | 3,507 | -0.94% | 1,813,200 | 7766億5581万 | +0.85% | 18.04 | 1.48 |
| 01/26 | 3,600 | 3,633 | 3,500 | 3,540 | -1.3% | 900,900 | 7840億3847万 | +1.67% | 18.21 | 1.49 |
| 01/23 | 3,575 | 3,602 | 3,568 | 3,587 | +0.28% | 485,100 | 7943億7419万 | +2.89% | 18.45 | 1.51 |
| 01/22 | 3,587 | 3,605 | 3,560 | 3,577 | +0.33% | 559,500 | 7921億5939万 | +2.48% | 18.4 | 1.51 |
| 01/21 | 3,572 | 3,592 | 3,552 | 3,565 | -1.11% | 688,500 | 7895億7546万 | +1.97% | 18.34 | 1.5 |
| 01/20 | 3,533 | 3,632 | 3,518 | 3,605 | +2.56% | 966,900 | 7984億3465万 | +2.94% | 18.55 | 1.52 |
| 01/19 | 3,478 | 3,537 | 3,477 | 3,515 | +0.81% | 686,700 | 7785億147万 | +0.23% | 18.09 | 1.48 |
| 01/16 | 3,495 | 3,500 | 3,443 | 3,487 | -0.19% | 716,100 | 7722億2621万 | -0.78% | 17.94 | 1.47 |
| 01/15 | 3,505 | 3,527 | 3,477 | 3,493 | +0.34% | 596,700 | 7737億274万 | -0.87% | 17.97 | 1.47 |
| 01/14 | 3,493 | 3,530 | 3,480 | 3,482 | -0.9% | 823,500 | 7711億1881万 | -1.4% | 17.91 | 1.47 |
| 01/13 | 3,542 | 3,547 | 3,478 | 3,513 | -0.43% | 758,700 | 7781億3234万 | -0.73% | 18.08 | 1.48 |
| 01/09 | 3,460 | 3,543 | 3,455 | 3,528 | +2.97% | 1,164,600 | 7814億5453万 | -0.5% | 18.15 | 1.49 |
| 01/08 | 3,402 | 3,427 | 3,370 | 3,427 | +0.24% | 845,100 | 7589億3742万 | -3.56% | 17.63 | 1.45 |
| 01/07 | 3,387 | 3,422 | 3,373 | 3,418 | +0.34% | 745,500 | 7570億9176万 | -4.03% | 17.59 | 1.44 |
| 01/06 | 3,373 | 3,410 | 3,365 | 3,407 | +1.39% | 1,089,300 | 7545億783万 | -4.71% | 17.53 | 1.44 |
| 01/05 | 3,430 | 3,430 | 3,360 | 3,360 | -1.37% | 1,108,500 | 7441億7210万 | -6.33% | 17.29 | 1.42 |
| 2025 | ||||||||||
| 12/30 | 3,338 | 3,408 | 3,333 | 3,407 | +2.58% | 1,247,400 | 7545億783万 | -5.4% | 17.53 | 1.44 |
| 12/29 | 3,405 | 3,407 | 3,313 | 3,321 | -1.6% | 1,092,000 | 7355億3439万 | -8.11% | 17.09 | 1.4 |
| 12/26 | 3,353 | 3,393 | 3,350 | 3,375 | +1.05% | 1,116,900 | 7474億9430万 | -7% | 17.37 | 1.42 |
| 12/25 | 3,335 | 3,360 | 3,317 | 3,340 | +0.68% | 1,033,800 | 7397億4251万 | -8.19% | 17.19 | 1.41 |
| 12/24 | 3,377 | 3,400 | 3,307 | 3,317 | -2.14% | 2,247,000 | 7347億2230万 | -9.06% | 17.07 | 1.4 |
| 12/23 | 3,520 | 3,525 | 3,347 | 3,390 | -3.6% | 2,736,900 | 7508億1650万 | -7.28% | 17.44 | 1.43 |
| 12/22 | 3,520 | 3,542 | 3,463 | 3,517 | -1.59% | 1,185,300 | 7788億7060万 | -3.97% | 18.09 | 1.48 |
| 12/19 | 3,663 | 3,663 | 3,557 | 3,573 | -2.46% | 1,275,300 | 7914億2113万 | -2.47% | 18.39 | 1.51 |
| 12/18 | 3,650 | 3,683 | 3,645 | 3,663 | +0.69% | 389,100 | 8113億5431万 | -0.05% | 18.85 | 1.55 |
| 12/17 | 3,635 | 3,658 | 3,597 | 3,638 | 0% | 715,500 | 8058億1731万 | -0.56% | 18.72 | 1.54 |
| 12/16 | 3,688 | 3,695 | 3,638 | 3,638 | -1.71% | 704,100 | 8058億1731万 | -0.46% | 18.72 | 1.54 |
| 12/15 | 3,702 | 3,735 | 3,692 | 3,702 | -0.45% | 682,800 | 8198億4437万 | +1.39% | 19.05 | 1.56 |
| 12/12 | 3,697 | 3,748 | 3,697 | 3,718 | +0.41% | 516,300 | 8235億3570万 | +2.1% | 19.13 | 1.57 |
| 12/11 | 3,750 | 3,750 | 3,697 | 3,703 | -0.85% | 301,500 | 8202億1350万 | +1.94% | 19.06 | 1.56 |
| 12/10 | 3,727 | 3,772 | 3,688 | 3,735 | +0.95% | 474,000 | 8272億2703万 | +3.12% | 19.22 | 1.58 |
| 12/09 | 3,720 | 3,730 | 3,672 | 3,700 | -0.72% | 378,300 | 8194億7523万 | +2.61% | 19.04 | 1.56 |
| 12/08 | 3,687 | 3,755 | 3,682 | 3,727 | +1.59% | 550,500 | 8253億8136万 | +3.81% | 19.18 | 1.57 |
| 12/05 | 3,700 | 3,717 | 3,645 | 3,668 | -0.68% | 628,800 | 8124億6171万 | +2.7% | 18.87 | 1.55 |
| 12/04 | 3,670 | 3,728 | 3,667 | 3,693 | +0.41% | 924,300 | 8179億9870万 | +3.92% | 19 | 1.56 |
| 12/03 | 3,682 | 3,713 | 3,643 | 3,678 | -0.94% | 628,800 | 8146億7650万 | +4.03% | 18.93 | 1.55 |
| 12/02 | 3,667 | 3,743 | 3,642 | 3,713 | +1.64% | 789,300 | 8224億2830万 | +5.52% | 19.11 | 1.57 |
| 12/01 | 3,712 | 3,747 | 3,635 | 3,653 | -2.06% | 912,000 | 8091億3951万 | +4.38% | 18.8 | 1.54 |
| 11/28 | 3,688 | 3,757 | 3,687 | 3,730 | +0.49% | 585,900 | 8261億1963万 | +7.15% | 19.19 | 1.57 |
| 11/27 | 3,715 | 3,767 | 3,685 | 3,712 | +0.09% | 860,700 | 8220億5916万 | +7.34% | 19.1 | 1.57 |
| 11/26 | 3,720 | 3,747 | 3,667 | 3,708 | -0.4% | 1,254,600 | 8213億2090万 | +7.96% | 19.08 | 1.57 |
| 11/25 | 3,692 | 3,778 | 3,675 | 3,723 | +0.63% | 971,700 | 8246億4309万 | +9.16% | 19.16 | 1.57 |
| 11/21 | 3,633 | 3,732 | 3,632 | 3,700 | +2.49% | 1,016,100 | 8194億7523万 | +9.27% | 19.04 | 1.56 |
| 11/20 | 3,573 | 3,673 | 3,552 | 3,610 | +0.65% | 868,200 | 7995億4205万 | +7.31% | 18.57 | 1.52 |
| 11/19 | 3,522 | 3,640 | 3,500 | 3,587 | +1.85% | 932,400 | 7943億7419万 | +7.16% | 18.45 | 1.51 |
| 11/18 | 3,563 | 3,590 | 3,505 | 3,522 | -0.7% | 721,500 | 7799億7800万 | +5.72% | 18.12 | 1.49 |
| 11/17 | 3,518 | 3,547 | 3,462 | 3,547 | -0.47% | 687,300 | 7855億1500万 | +6.89% | 18.25 | 1.5 |
| 11/14 | 3,565 | 3,603 | 3,540 | 3,563 | -0.6% | 576,300 | 7892億633万 | +7.82% | 18.33 | 1.5 |
| 11/13 | 3,558 | 3,595 | 3,537 | 3,585 | +1.7% | 649,800 | 7940億506万 | +8.93% | 18.45 | 1.51 |
| 11/12 | 3,528 | 3,568 | 3,505 | 3,525 | -0.09% | 606,300 | 7807億1627万 | +7.54% | 18.14 | 1.49 |
| 11/11 | 3,540 | 3,545 | 3,507 | 3,528 | -0.47% | 564,000 | 7814億5453万 | +7.97% | 18.15 | 1.49 |
| 11/10 | 3,502 | 3,557 | 3,482 | 3,545 | +2.16% | 839,100 | 7851億4586万 | +8.88% | 18.24 | 1.5 |
| 11/07 | 3,505 | 3,525 | 3,452 | 3,470 | -0.48% | 775,800 | 7685億3488万 | +6.93% | 17.85 | 1.46 |
| 11/06 | 3,433 | 3,503 | 3,418 | 3,487 | +1.55% | 1,050,000 | 7722億2621万 | +7.68% | 17.94 | 1.47 |
| 11/05 | 3,363 | 3,433 | 3,347 | 3,433 | +3% | 1,542,900 | 7604億1395万 | +6.3% | 17.67 | 1.45 |
| 11/04 | 3,288 | 3,348 | 3,277 | 3,333 | +0.55% | 1,009,500 | 7382億6598万 | +2.91% | 17.15 | 1.41 |
| 10/31 | 3,287 | 3,327 | 3,282 | 3,315 | +1.17% | 1,116,900 | 7342億551万 | +1.97% | 17.06 | 1.4 |
| 10/30 | 3,215 | 3,283 | 3,215 | 3,277 | +2.13% | 1,148,700 | 7257億1545万 | +0.42% | 16.86 | 1.38 |
| 10/29 | 3,236 | 3,247 | 3,179 | 3,208 | -0.82% | 938,100 | 7105億8100万 | -2.13% | 16.51 | 1.35 |
| 10/28 | 3,267 | 3,267 | 3,233 | 3,235 | -1.23% | 693,300 | 7164億8713万 | -1.76% | 16.65 | 1.37 |
| 10/27 | 3,218 | 3,308 | 3,211 | 3,275 | +1.45% | 1,223,400 | 7254億2015万 | -1.02% | 16.85 | 1.38 |
| 10/24 | 3,212 | 3,248 | 3,202 | 3,229 | +1.55% | 1,716,600 | 7150億8442万 | -2.87% | 16.61 | 1.36 |
| 10/23 | 3,144 | 3,183 | 3,135 | 3,179 | +1.12% | 975,600 | 7041億5809万 | -4.87% | 16.36 | 1.34 |
| 10/22 | 3,130 | 3,169 | 3,130 | 3,144 | -0.21% | 871,800 | 6963億3247万 | -6.48% | 16.18 | 1.33 |
| 10/21 | 3,083 | 3,166 | 3,079 | 3,151 | +1.39% | 1,326,300 | 6978億900万 | -6.95% | 16.21 | 1.33 |
| 10/20 | 3,113 | 3,122 | 3,098 | 3,107 | +0.51% | 1,140,900 | 6882億1154万 | -8.88% | 15.99 | 1.31 |
| 10/17 | 3,149 | 3,157 | 3,091 | 3,092 | -2.08% | 1,047,300 | 6847億4169万 | -10% | 15.91 | 1.31 |
| 10/16 | 3,156 | 3,170 | 3,134 | 3,157 | -0.71% | 996,300 | 6992億8553万 | -8.75% | 16.25 | 1.33 |
| 10/15 | 3,193 | 3,199 | 3,171 | 3,180 | -0.41% | 776,100 | 7043億574万 | -8.73% | 16.36 | 1.34 |
| 10/14 | 3,182 | 3,200 | 3,165 | 3,193 | -0.06% | 964,200 | 7071億8498万 | -8.98% | 16.43 | 1.35 |
| 10/10 | 3,195 | 3,228 | 3,185 | 3,195 | -0.57% | 490,800 | 7076億2794万 | -9.46% | 16.44 | 1.35 |
| 10/09 | 3,221 | 3,230 | 3,191 | 3,213 | -0.52% | 939,000 | 7116億8840万 | -9.48% | 16.53 | 1.36 |
| 10/08 | 3,253 | 3,275 | 3,221 | 3,230 | -0.71% | 973,500 | 7153億7973万 | -9.45% | 16.62 | 1.36 |
| 10/07 | 3,270 | 3,278 | 3,250 | 3,253 | -0.43% | 675,600 | 7204億7376万 | -9.24% | 16.74 | 1.37 |
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 | 1,533 9,200 10/5 | 767 4,600 3/12 | 3,448,200 574,700 4/22 | - | - | 2857億662万 2/26 |
| 2011年 2月期 | 1,605 9,630 4/27 | 1,205 7,230 2/1 | 3,135,600 522,600 4/7 | 3554億7219万 | 2668億8099万 | 2916億1270万 2/28 |
| 2012年 2月期 | 1,500 9,000 2/29 | 947 5,680 3/15 | 2,056,200 342,700 3/31 | 3322億1700万 | 2096億6584万 | 3071億1616万 2/20 |
| 2013年 2月期 | 1,597 9,580 7/17 | 1,333 8,000 10/12 | 2,080,800 346,800 10/2 | 3536億2654万 | 2953億400万 | 3432億9090万 2/20 |
| 2014年 2月期 | 2,147 12,880 5/16 | 1,407 8,440 2/7 | 2,691,600 448,600 2/17 | 4754億3944万 | 3115億4824万 | 3319億7507万 2/20 |
| 2015年 2月期 | 1,962 11,770 2/27 | 1,368 8,210 4/2 | 4,176,000 696,000 4/1 | 4344億6952万 | 3030億5818万 | 4003億2196万 2/20 |
| 2016年 2月期 | 2,543 15,260 11/30 | 1,770 10,620 8/25 | 4,539,600 756,600 9/29 | 5632億9694万 | 3920億1923万 | 4587億1892万 2/29 |
| 2017年 2月期 | 2,742 16,450 6/28 | 1,890 11,340 8/24 | 6,379,800 1,063,300 8/24 | 6072億2376万 | 4185億9681万 | 5336億6810万 2/20 |
| 2018年 2月期 | 2,693 16,160 5/18 | 2,018 12,110 2/6 | 7,494,600 1,249,100 5/24 | 5965億1891万 | 4470億2005万 | 4822億858万 2/20 |
| 2019年 2月期 | 2,380 14,280 4/4 | 1,282 7,690 12/26 | 8,814,000 1,469,000 10/2 | 5271億2190万 | 2838億6326万 | 3370億1595万 2/20 |
| 2020年 2月期 | 1,703 10,220 3/12 | 1,170 7,020 8/6 | 4,060,200 676,700 10/1 | 3772億5391万 | 2591億3135万 | 2837億1361万 2/20 |
| 2021年 2月期 | 2,033 12,200 1/18 12,200 1/13 | 922 5,530 4/2 | 3,698,400 616,400 9/29 | 4503億4224万 | 2041億3054万 | 3899億1067万 2/26 |
| 2022年 2月期 | 2,163 12,980 4/5 | 1,522 9,130 12/27 | 18,220,800 3,036,800 5/27 | 4791億3462万 | 3370億1841万 | 3818億3112万 2/28 |
| 2023年 2月期 | 2,222 13,330 7/22 | 1,673 10,040 3/8 | 4,711,800 785,300 2/16 | 4920億5427万 | 3706億952万 | 4751億8285万 2/20 |
| 2024年 2月期 | 2,930 17,580 11/29 | 2,035 12,210 4/6 | 5,436,000 906,000 2/16 | 6489億3579万 | 4507億1138万 | 5995億4982万 2/20 |
| 2025年 2月期 | 3,078 9,235 3/21 | 2,133 6,400 8/5 | 8,283,600 2,761,200 4/2 | 6817億8863万 | 4724億9022万 | 6577億8428万 2/20 |
| 最新 | 3,500 2026/3/6 | 821,600 | 7751億7927万 | |||
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。
