時価総額
- 2010年2月26日
- 402億2504万
- 2011年2月28日
- 457億3532万
- 2012年2月29日
- 731億9259万
- 2013年2月28日
- 1148億4363万
- 2014年2月28日
- 1380億8965万
- 2015年2月27日
- 1389億383万
- 2016年2月29日
- 1170億9854万
- 2017年2月28日
- 1409億1962万
- 2018年2月28日
- 1568億6700万
- 2019年2月28日
- 1376億8678万
- 2020年2月28日
- 1017億5023万
- 2021年2月26日
- 1332億4362万
- 2022年2月28日
- 1019億5117万
- 2023年2月28日
- 950億204万
- 2024年2月29日
- 949億6118万
- 2025年2月28日
- 852億5371万
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 | 1,731 | 1,745 | 1,723 | 1,743 | +0.35% | 46,500 | 704億8332万 | -3.43% | 19.92 | 1.54 |
| 03/05 | 1,734 | 1,747 | 1,731 | 1,737 | +2% | 50,500 | 702億4070万 | -3.87% | 19.85 | 1.54 |
| 03/04 | 1,713 | 1,713 | 1,683 | 1,703 | -0.99% | 129,200 | 688億6581万 | -5.96% | 19.46 | 1.51 |
| 03/03 | 1,765 | 1,765 | 1,720 | 1,720 | -2.38% | 123,800 | 695億5325万 | -5.34% | 19.66 | 1.52 |
| 03/02 | 1,795 | 1,798 | 1,761 | 1,762 | -3.13% | 147,300 | 712億5165万 | -3.35% | 20.14 | 1.56 |
| 02/27 | 1,810 | 1,819 | 1,792 | 1,819 | +1.34% | 79,400 | 735億5661万 | -0.49% | 20.79 | 1.61 |
| 02/26 | 1,809 | 1,822 | 1,793 | 1,795 | -1.91% | 165,000 | 725億8610万 | -1.91% | 20.51 | 1.59 |
| 02/25 | 1,820 | 1,841 | 1,818 | 1,830 | +0.55% | 205,800 | 740億143万 | -0.22% | 20.91 | 1.62 |
| 02/24 | 1,806 | 1,835 | 1,806 | 1,820 | +0.28% | 176,300 | 735億9705万 | -0.87% | 20.8 | 1.61 |
| 02/20 | 1,800 | 1,817 | 1,788 | 1,815 | +0.5% | 93,800 | 733億9486万 | -1.25% | 20.74 | 1.6 |
| 02/19 | 1,811 | 1,813 | 1,798 | 1,806 | -0.39% | 87,100 | 730億3091万 | -1.85% | 20.64 | 1.6 |
| 02/18 | 1,806 | 1,818 | 1,801 | 1,813 | +0.17% | 63,500 | 733億1398万 | -1.57% | 20.72 | 1.6 |
| 02/17 | 1,819 | 1,819 | 1,807 | 1,810 | -0.06% | 71,800 | 731億9267万 | -1.84% | 20.69 | 1.6 |
| 02/16 | 1,821 | 1,822 | 1,807 | 1,811 | -0.55% | 91,000 | 732億3310万 | -1.84% | 20.7 | 1.6 |
| 02/13 | 1,832 | 1,837 | 1,808 | 1,821 | -0.71% | 85,700 | 736億3748万 | -1.35% | 20.81 | 1.61 |
| 02/12 | 1,839 | 1,846 | 1,832 | 1,834 | -0.38% | 67,800 | 741億6318万 | -0.7% | 20.96 | 1.62 |
| 02/10 | 1,839 | 1,846 | 1,837 | 1,841 | +0.33% | 46,500 | 744億4624万 | -0.38% | 21.04 | 1.63 |
| 02/09 | 1,855 | 1,859 | 1,835 | 1,835 | -0.33% | 62,200 | 742億361万 | -0.76% | 20.97 | 1.62 |
| 02/06 | 1,848 | 1,848 | 1,830 | 1,841 | -0.38% | 55,600 | 744億4624万 | -0.43% | 21.04 | 1.63 |
| 02/05 | 1,850 | 1,858 | 1,845 | 1,848 | +0.49% | 51,000 | 747億2931万 | -0.05% | 21.12 | 1.63 |
| 02/04 | 1,824 | 1,847 | 1,821 | 1,839 | +0.82% | 43,800 | 743億6537万 | -0.49% | 21.02 | 1.63 |
| 02/03 | 1,828 | 1,843 | 1,817 | 1,824 | -0.16% | 58,300 | 737億5880万 | -1.3% | 20.85 | 1.61 |
| 02/02 | 1,826 | 1,836 | 1,818 | 1,827 | +0.61% | 43,400 | 738億8011万 | -1.14% | 20.88 | 1.62 |
| 01/30 | 1,806 | 1,821 | 1,801 | 1,816 | +0.61% | 46,600 | 734億3529万 | -1.73% | 20.75 | 1.61 |
| 01/29 | 1,803 | 1,807 | 1,780 | 1,805 | -0.06% | 76,300 | 729億9048万 | -2.33% | 20.63 | 1.6 |
| 01/28 | 1,835 | 1,836 | 1,806 | 1,806 | -1.74% | 81,800 | 730億3091万 | -2.33% | 20.64 | 1.6 |
| 01/27 | 1,858 | 1,858 | 1,831 | 1,838 | -1.08% | 61,200 | 743億2493万 | -0.7% | 21.01 | 1.62 |
| 01/26 | 1,860 | 1,867 | 1,845 | 1,858 | -0.43% | 66,800 | 751億3369万 | +0.38% | 21.23 | 1.64 |
| 01/23 | 1,883 | 1,892 | 1,861 | 1,866 | -0.9% | 48,700 | 754億5719万 | +0.86% | 21.33 | 1.65 |
| 01/22 | 1,878 | 1,887 | 1,871 | 1,883 | +0.75% | 31,800 | 761億4464万 | +1.84% | 21.52 | 1.66 |
| 01/21 | 1,886 | 1,888 | 1,864 | 1,869 | -0.9% | 46,400 | 755億7850万 | +1.25% | 21.36 | 1.65 |
| 01/20 | 1,884 | 1,893 | 1,874 | 1,886 | +0.43% | 43,100 | 762億6595万 | +2.28% | 21.55 | 1.67 |
| 01/19 | 1,888 | 1,890 | 1,869 | 1,878 | -0.27% | 57,500 | 759億4245万 | +2.01% | 21.46 | 1.66 |
| 01/16 | 1,869 | 1,883 | 1,859 | 1,883 | +0.75% | 41,900 | 761億4464万 | +2.45% | 21.52 | 1.66 |
| 01/15 | 1,848 | 1,869 | 1,843 | 1,869 | +0.81% | 50,000 | 755億7850万 | +1.74% | 21.36 | 1.65 |
| 01/14 | 1,847 | 1,869 | 1,836 | 1,854 | +0.32% | 99,000 | 749億7194万 | +1.04% | 21.19 | 1.64 |
| 01/13 | 1,869 | 1,869 | 1,837 | 1,848 | 0% | 67,700 | 747億2931万 | +0.71% | 21.12 | 1.63 |
| 01/09 | 1,839 | 1,856 | 1,837 | 1,848 | +0.98% | 38,400 | 747億2931万 | +0.65% | 21.12 | 1.63 |
| 01/08 | 1,851 | 1,851 | 1,830 | 1,830 | -1.08% | 43,400 | 740億143万 | -0.38% | 20.91 | 1.62 |
| 01/07 | 1,864 | 1,870 | 1,850 | 1,850 | -0.48% | 41,100 | 748億1018万 | +0.49% | 21.14 | 1.64 |
| 01/06 | 1,864 | 1,878 | 1,859 | 1,859 | -0.05% | 46,900 | 751億7413万 | +0.81% | 21.25 | 1.64 |
| 01/05 | 1,850 | 1,860 | 1,838 | 1,860 | +1.47% | 36,300 | 752億1456万 | +0.7% | 21.26 | 1.64 |
| 2025 | ||||||||||
| 12/30 | 1,856 | 1,864 | 1,833 | 1,833 | -1.24% | 32,800 | 741億2274万 | -0.92% | 20.95 | 1.62 |
| 12/29 | 1,843 | 1,856 | 1,828 | 1,856 | +1.64% | 41,200 | 750億5281万 | +0.22% | 21.21 | 1.64 |
| 12/26 | 1,825 | 1,831 | 1,820 | 1,826 | +0.22% | 45,700 | 738億3967万 | -1.51% | 20.87 | 1.61 |
| 12/25 | 1,829 | 1,837 | 1,822 | 1,822 | -0.38% | 28,600 | 736億7792万 | -1.78% | 20.82 | 1.61 |
| 12/24 | 1,833 | 1,848 | 1,829 | 1,829 | -0.22% | 25,600 | 739億6099万 | -1.51% | 20.9 | 1.62 |
| 12/23 | 1,811 | 1,833 | 1,811 | 1,833 | +1.27% | 36,400 | 741億2274万 | -1.45% | 20.95 | 1.62 |
| 12/22 | 1,840 | 1,844 | 1,810 | 1,810 | -1.47% | 58,000 | 731億9267万 | -2.84% | 20.69 | 1.6 |
| 12/19 | 1,844 | 1,855 | 1,837 | 1,837 | -0.7% | 42,700 | 742億8449万 | -1.66% | 20.99 | 1.62 |
| 12/18 | 1,831 | 1,850 | 1,828 | 1,850 | +1.04% | 24,500 | 748億1018万 | -1.18% | 21.14 | 1.64 |
| 12/17 | 1,836 | 1,836 | 1,826 | 1,831 | -0.22% | 23,000 | 740億4186万 | -2.35% | 20.93 | 1.62 |
| 12/16 | 1,849 | 1,849 | 1,834 | 1,835 | -0.7% | 29,800 | 742億361万 | -2.29% | 20.97 | 1.62 |
| 12/15 | 1,822 | 1,850 | 1,821 | 1,848 | +1.76% | 31,200 | 747億2931万 | -1.81% | 21.12 | 1.63 |
| 12/12 | 1,815 | 1,825 | 1,814 | 1,816 | +0.83% | 28,000 | 734億3529万 | -3.61% | 20.75 | 1.61 |
| 12/11 | 1,818 | 1,825 | 1,801 | 1,801 | -0.94% | 32,800 | 728億2872万 | -4.56% | 20.58 | 1.59 |
| 12/10 | 1,818 | 1,826 | 1,811 | 1,818 | +0.5% | 38,100 | 735億1617万 | -3.81% | 20.78 | 1.61 |
| 12/09 | 1,842 | 1,848 | 1,794 | 1,809 | -1.79% | 86,700 | 731億5223万 | -4.39% | 20.67 | 1.6 |
| 12/08 | 1,846 | 1,856 | 1,838 | 1,842 | 0% | 45,800 | 744億8668万 | -2.8% | 21.05 | 1.63 |
| 12/05 | 1,843 | 1,853 | 1,836 | 1,842 | -0.05% | 34,700 | 744億8668万 | -2.85% | 21.05 | 1.63 |
| 12/04 | 1,874 | 1,874 | 1,838 | 1,843 | -1.23% | 65,600 | 745億2712万 | -2.85% | 21.06 | 1.63 |
| 12/03 | 1,890 | 1,891 | 1,866 | 1,866 | -1.32% | 35,600 | 754億5719万 | -1.74% | 21.33 | 1.65 |
| 12/02 | 1,913 | 1,913 | 1,891 | 1,891 | -1.15% | 35,500 | 764億6814万 | -0.58% | 21.61 | 1.67 |
| 12/01 | 1,933 | 1,936 | 1,905 | 1,913 | -1.24% | 34,900 | 773億5777万 | +0.53% | 21.86 | 1.69 |
| 11/28 | 1,921 | 1,937 | 1,921 | 1,937 | +0.52% | 23,800 | 783億2828万 | +1.73% | 22.14 | 1.7 |
| 11/27 | 1,930 | 1,936 | 1,916 | 1,927 | +0.05% | 21,500 | 779億2391万 | +1.21% | 22.02 | 1.69 |
| 11/26 | 1,889 | 1,926 | 1,889 | 1,926 | +1.96% | 37,300 | 778億8347万 | +1.1% | 22.01 | 1.69 |
| 11/25 | 1,899 | 1,899 | 1,875 | 1,889 | -0.53% | 27,100 | 763億8726万 | -0.84% | 21.59 | 1.66 |
| 11/21 | 1,848 | 1,899 | 1,848 | 1,899 | +2.7% | 50,100 | 767億9164万 | -0.42% | 21.7 | 1.67 |
| 11/20 | 1,883 | 1,883 | 1,849 | 1,849 | -1.75% | 62,900 | 747億6975万 | -3.14% | 21.13 | 1.62 |
| 11/19 | 1,885 | 1,904 | 1,875 | 1,882 | -1.21% | 49,400 | 761億420万 | -1.52% | 21.51 | 1.65 |
| 11/18 | 1,890 | 1,913 | 1,890 | 1,905 | +0.37% | 39,000 | 770億3427万 | -0.52% | 21.77 | 1.67 |
| 11/17 | 1,925 | 1,925 | 1,881 | 1,898 | -2.92% | 64,000 | 767億5121万 | -0.99% | 21.69 | 1.67 |
| 11/14 | 1,937 | 1,955 | 1,926 | 1,955 | +0.93% | 47,100 | 790億5617万 | +1.77% | 22.34 | 1.72 |
| 11/13 | 1,922 | 1,938 | 1,922 | 1,937 | +0.78% | 20,500 | 783億2828万 | +0.78% | 22.14 | 1.7 |
| 11/12 | 1,919 | 1,930 | 1,915 | 1,922 | +0.63% | 21,400 | 777億2172万 | -0.1% | 21.97 | 1.69 |
| 11/11 | 1,918 | 1,921 | 1,896 | 1,910 | -0.31% | 22,600 | 772億3646万 | -0.93% | 21.83 | 1.68 |
| 11/10 | 1,905 | 1,917 | 1,900 | 1,916 | +0.79% | 21,500 | 774億7909万 | -0.73% | 21.9 | 1.68 |
| 11/07 | 1,891 | 1,903 | 1,886 | 1,901 | +0.8% | 26,300 | 768億7252万 | -1.55% | 21.73 | 1.67 |
| 11/06 | 1,899 | 1,899 | 1,877 | 1,886 | +0.16% | 23,700 | 762億6595万 | -2.43% | 21.55 | 1.65 |
| 11/05 | 1,881 | 1,899 | 1,865 | 1,883 | +0.43% | 44,800 | 761億4464万 | -2.89% | 21.52 | 1.65 |
| 11/04 | 1,879 | 1,890 | 1,862 | 1,875 | -0.21% | 59,800 | 758億2113万 | -3.65% | 21.43 | 1.65 |
| 10/31 | 1,861 | 1,882 | 1,861 | 1,879 | +0.97% | 25,500 | 759億8288万 | -3.79% | 21.47 | 1.65 |
| 10/30 | 1,868 | 1,875 | 1,857 | 1,861 | -0.48% | 49,500 | 752億5500万 | -4.95% | 21.27 | 1.63 |
| 10/29 | 1,890 | 1,898 | 1,867 | 1,870 | -1.48% | 53,900 | 756億1894万 | -4.79% | 21.37 | 1.64 |
| 10/28 | 1,926 | 1,926 | 1,897 | 1,898 | -2.16% | 59,400 | 767億5121万 | -3.7% | 21.69 | 1.67 |
| 10/27 | 1,922 | 1,940 | 1,915 | 1,940 | +1.68% | 30,000 | 784億4960万 | -1.77% | 22.17 | 1.7 |
| 10/24 | 1,942 | 1,957 | 1,908 | 1,908 | -1.75% | 39,700 | 771億5558万 | -3.54% | 21.81 | 1.67 |
| 10/23 | 1,947 | 1,959 | 1,937 | 1,942 | -0.56% | 36,800 | 785億3047万 | -2.07% | 22.19 | 1.7 |
| 10/22 | 1,938 | 1,960 | 1,935 | 1,953 | +0.77% | 49,000 | 789億7529万 | -1.61% | 22.32 | 1.71 |
| 10/21 | 1,931 | 1,939 | 1,925 | 1,938 | +0.68% | 20,900 | 783億6872万 | -2.47% | 22.15 | 1.7 |
| 10/20 | 1,961 | 1,961 | 1,924 | 1,925 | -0.82% | 55,100 | 778億4303万 | -3.22% | 22 | 1.69 |
| 10/17 | 1,945 | 1,959 | 1,923 | 1,941 | -0.15% | 43,300 | 784億9004万 | -2.51% | 22.18 | 1.7 |
| 10/16 | 1,939 | 1,963 | 1,913 | 1,944 | +1.62% | 80,500 | 786億1135万 | -2.46% | 22.22 | 1.71 |
| 10/15 | 1,965 | 1,978 | 1,906 | 1,913 | -2.55% | 73,200 | 773億5777万 | -4.16% | 21.86 | 1.68 |
| 10/14 | 1,960 | 1,980 | 1,916 | 1,963 | -0.51% | 89,400 | 793億7967万 | -1.9% | 22.43 | 1.72 |
| 10/10 | 1,998 | 1,998 | 1,968 | 1,973 | -1.1% | 61,300 | 797億8405万 | -1.5% | 22.55 | 1.73 |
| 10/09 | 1,975 | 1,995 | 1,962 | 1,995 | +1.17% | 31,600 | 806億7369万 | -0.4% | 22.8 | 1.75 |
| 10/08 | 1,987 | 2,010 | 1,972 | 1,972 | -1.05% | 26,800 | 797億4361万 | -1.5% | 22.54 | 1.73 |
| 10/07 | 2,007 | 2,007 | 1,985 | 1,993 | -1.09% | 41,200 | 805億9281万 | -0.35% | 22.78 | 1.75 |
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 2月期 | 1,800 180 3/13 | 1,450 145 2/26 145 2/24 | 19,100 191,000 7/15 | - | - | 402億2504万 2/26 |
| 2011年 2月期 | 1,990 199 2/21 | 1,310 131 8/23 | 21,600 216,000 3/15 | 548億2728万 | 360億9233万 | 457億3532万 2/28 |
| 2012年 2月期 | 2,010 201 8/31 | 1,500 150 3/14 | 21,200 212,000 8/26 | 553億7831万 | 413億2710万 | 731億9259万 2/29 |
| 2013年 2月期 | 3,000 300 2/7 | 1,740 174 3/26 | 19,100 191,000 3/29 | 826億5420万 | 479億3943万 | 1148億4363万 2/28 |
| 2014年 2月期 | 4,030 403 8/23 403 8/20 | 2,610 261 3/13 | 157,600 1,576,000 8/29 | 1110億3214万 | 719億915万 | 1380億8965万 2/28 |
| 2015年 2月期 | 3,920 392 7/30 392 7/28 他2件 | 2,700 270 10/17 | 72,100 721,000 8/26 | 1585億1672万 | 1091億8243万 | 1389億383万 2/27 |
| 2016年 2月期 | 3,560 356 3/13 356 3/12 | 2,830 283 2/12 283 1/21 | 53,200 532,000 8/26 | 1439億5906万 | 1144億3937万 | 1170億9854万 2/29 |
| 2017年 2月期 | 3,650 365 2/10 | 2,820 282 4/11 282 4/8 | 105,900 1,059,000 5/31 | 1475億9848万 | 1140億3499万 | 1409億1962万 2/28 |
| 2018年 2月期 | 4,295 12/27 | 3,310 331 4/14 | 136,600 2/23 | 1736億8095万 | 1338億4958万 | 1568億6700万 2/28 |
| 2019年 2月期 | 4,180 6/18 | 3,200 12/25 | 75,300 8/28 | 1690億3058万 | 1294億140万 | 1376億8678万 2/28 |
| 2020年 2月期 | 3,935 1/7 | 2,365 2/28 | 159,000 2/28 | 1591億2329万 | 956億3572万 | 1017億5023万 2/28 |
| 2021年 2月期 | 3,545 11/11 | 1,901 3/13 | 165,600 3/10 | 1433億5249万 | 768億7252万 | 1332億4362万 2/26 |
| 2022年 2月期 | 3,465 3/22 3/19 | 2,355 8/20 | 464,700 8/20 | 1401億1746万 | 952億3134万 | 1019億5117万 2/28 |
| 2023年 2月期 | 2,630 5/24 | 2,220 8/31 | 170,600 8/29 | 1063億5178万 | 897億7222万 | 950億204万 2/28 |
| 2024年 2月期 | 3,100 9/14 | 2,328 3/20 | 431,900 8/23 | 1253億5761万 | 941億3952万 | 949億6118万 2/29 |
| 2025年 2月期 | 2,440 3/7 | 1,996 10/11 | 339,600 5/31 | 986億6857万 | 807億1412万 | 852億5371万 2/28 |
| 最新 | 1,743 2026/3/6 | 46,500 | 704億8332万 | |||
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。
