時価総額
- 2010年5月31日
- 24億8640万
- 2011年5月31日
- 28億1200万
- 2012年5月30日
- 18億2040万
- 2013年5月31日
- 30億6360万
- 2014年5月30日
- 29億4907万
- 2015年5月29日
- 20億1740万
- 2016年5月31日
- 28億2420万
- 2017年5月31日
- 29億4412万
- 2018年5月31日
- 51億8397万
- 2019年5月31日
- 37億2429万
- 2020年5月29日
- 24億6876万
- 2021年5月31日
- 32億1088万
- 2022年5月31日
- 51億3245万
- 2023年5月31日
- 29億8907万
- 2024年5月31日
- 17億1762万
2025/01/27～2025/07/10
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 07/10 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 5,100 | 25億3820万 | 0% | - | 0.94 |
| 07/09 | 1,715 | 1,715 | 1,715 | 1,715 | -0.23% | 200 | 25億3820万 | 0% | - | 0.94 |
| 07/08 | 1,715 | 1,719 | 1,715 | 1,719 | +0.23% | 1,200 | 25億4412万 | +0.23% | - | 0.94 |
| 07/07 | 1,715 | 1,718 | 1,715 | 1,715 | +0.06% | 2,800 | 25億3820万 | 0% | - | 0.94 |
| 07/04 | 1,716 | 1,716 | 1,714 | 1,714 | -0.23% | 1,600 | 25億3672万 | -0.06% | - | 0.93 |
| 07/03 | 1,716 | 1,718 | 1,716 | 1,718 | +0.12% | 300 | 25億4264万 | +0.23% | - | 0.94 |
| 07/02 | 1,716 | 1,716 | 1,716 | 1,716 | -0.12% | 300 | 25億3968万 | +0.12% | - | 0.94 |
| 07/01 | 1,718 | 1,718 | 1,718 | 1,718 | +0.12% | 200 | 25億4264万 | +0.23% | - | 0.94 |
| 06/30 | 1,716 | 1,716 | 1,716 | 1,716 | 0% | 1,400 | 25億3968万 | +0.18% | - | 0.94 |
| 06/27 | 1,715 | 1,719 | 1,715 | 1,716 | +0.06% | 1,100 | 25億3968万 | +0.18% | - | 0.94 |
| 06/26 | 1,715 | 1,719 | 1,715 | 1,715 | 0% | 600 | 25億3820万 | +0.12% | - | 0.94 |
| 06/25 | 1,715 | 1,716 | 1,715 | 1,715 | -0.23% | 500 | 25億3820万 | +0.12% | - | 0.94 |
| 06/24 | 1,715 | 1,719 | 1,715 | 1,719 | +0.17% | 5,300 | 25億4412万 | +0.35% | - | 0.94 |
| 06/23 | 1,716 | 1,716 | 1,716 | 1,716 | +0.12% | 100 | 25億3968万 | +0.18% | - | 0.94 |
| 06/20 | 1,714 | 1,715 | 1,714 | 1,714 | 0% | 1,200 | 25億3672万 | +0.06% | - | 0.93 |
| 06/18 | 1,714 | 1,714 | 1,714 | 1,714 | -0.12% | 1,300 | 25億3672万 | +0.06% | - | 0.93 |
| 06/17 | 1,714 | 1,717 | 1,714 | 1,716 | 0% | 3,800 | 25億3968万 | +0.18% | - | 0.94 |
| 06/16 | 1,715 | 1,716 | 1,715 | 1,716 | 0% | 3,000 | 25億3968万 | +0.18% | - | 0.94 |
| 06/13 | 1,714 | 1,716 | 1,714 | 1,716 | +0.12% | 500 | 25億3968万 | +0.18% | - | 0.94 |
| 06/12 | 1,714 | 1,715 | 1,714 | 1,714 | 0% | 1,500 | 25億3672万 | +0.06% | - | 0.93 |
| 06/11 | 1,714 | 1,717 | 1,713 | 1,714 | +0.12% | 14,000 | 25億3672万 | +0.06% | - | 0.93 |
| 06/10 | 1,712 | 1,712 | 1,712 | 1,712 | -0.12% | 2,100 | 25億3376万 | -0.06% | - | 0.93 |
| 06/09 | 1,712 | 1,714 | 1,712 | 1,714 | +0.12% | 200 | 25億3672万 | +0.06% | - | 0.93 |
| 06/06 | 1,711 | 1,713 | 1,711 | 1,712 | +0.12% | 1,100 | 25億3376万 | -0.12% | - | 0.93 |
| 06/05 | 1,712 | 1,712 | 1,710 | 1,710 | -0.12% | 900 | 25億3080万 | -0.23% | - | 0.93 |
| 06/04 | 1,712 | 1,712 | 1,710 | 1,712 | 0% | 1,600 | 25億3376万 | -0.12% | - | 0.93 |
| 06/03 | 1,712 | 1,714 | 1,712 | 1,712 | 0% | 400 | 25億3376万 | -0.12% | - | 0.93 |
| 06/02 | 1,710 | 1,713 | 1,710 | 1,712 | -0.06% | 1,000 | 25億3376万 | -0.17% | - | 0.93 |
| 05/30 | 1,710 | 1,713 | 1,709 | 1,713 | +0.18% | 3,100 | 25億3524万 | -0.12% | - | 0.93 |
| 05/29 | 1,709 | 1,713 | 1,709 | 1,710 | +0.06% | 2,100 | 25億3080万 | -0.29% | - | 0.93 |
| 05/28 | 1,708 | 1,709 | 1,708 | 1,709 | +0.12% | 800 | 25億2932万 | -0.35% | - | 0.93 |
| 05/27 | 1,708 | 1,709 | 1,707 | 1,707 | -0.06% | 900 | 25億2636万 | -0.52% | - | 0.93 |
| 05/26 | 1,708 | 1,713 | 1,708 | 1,708 | +0.06% | 4,300 | 25億2784万 | -0.47% | - | 0.93 |
| 05/23 | 1,715 | 1,715 | 1,707 | 1,707 | -0.47% | 3,200 | 25億2636万 | -0.52% | - | 0.93 |
| 05/22 | 1,715 | 1,715 | 1,715 | 1,715 | -0.06% | 200 | 25億3820万 | -0.12% | - | 0.94 |
| 05/21 | 1,715 | 1,716 | 1,715 | 1,716 | 0% | 13,900 | 25億3968万 | +0.7% | - | 0.94 |
| 05/20 | 1,715 | 1,717 | 1,715 | 1,716 | +0.06% | 10,100 | 25億3968万 | +2.2% | - | 0.94 |
| 05/19 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 2,000 | 25億3820万 | +4% | - | 0.94 |
| 05/16 | 1,716 | 1,716 | 1,715 | 1,715 | -0.06% | 14,600 | 25億3820万 | +6.13% | - | 0.94 |
| 05/15 | 1,716 | 1,716 | 1,716 | 1,716 | -0.06% | 1,200 | 25億3968万 | +8.4% | - | 0.94 |
| 05/14 | 1,716 | 1,717 | 1,716 | 1,717 | +0.06% | 3,700 | 25億4116万 | +10.56% | - | 0.94 |
| 05/13 | 1,717 | 1,717 | 1,716 | 1,716 | -0.06% | 1,200 | 25億3968万 | +12.45% | - | 0.94 |
| 05/12 | 1,716 | 1,717 | 1,716 | 1,717 | 0% | 10,500 | 25億4116万 | +14.47% | - | 0.94 |
| 05/09 | 1,717 | 1,717 | 1,716 | 1,717 | 0% | 15,800 | 25億4116万 | +16.56% | - | 0.94 |
| 05/08 | 1,717 | 1,718 | 1,717 | 1,717 | 0% | 1,600 | 25億4116万 | +18.74% | - | 0.94 |
| 05/07 | 1,717 | 1,718 | 1,717 | 1,717 | 0% | 12,100 | 25億4116万 | +21.09% | - | 0.94 |
| 05/02 | 1,716 | 1,718 | 1,716 | 1,717 | 0% | 11,200 | 25億4116万 | +23.61% | - | 0.94 |
| 05/01 | 1,717 | 1,717 | 1,717 | 1,717 | 0% | 13,700 | 25億4116万 | +26.06% | - | 0.94 |
| 04/30 | 1,717 | 1,718 | 1,717 | 1,717 | 0% | 5,900 | 25億4116万 | +28.71% | - | 0.94 |
| 04/28 | 1,717 | 1,718 | 1,717 | 1,717 | 0% | 5,500 | 25億4116万 | +31.47% | - | 0.94 |
| 04/25 | 1,717 | 1,719 | 1,717 | 1,717 | -0.06% | 2,100 | 25億4116万 | +34.35% | - | 0.94 |
| 04/24 | 1,719 | 1,723 | 1,718 | 1,718 | -0.06% | 24,400 | 25億4264万 | +37.44% | - | 0.94 |
| 04/23 | 1,720 | 1,722 | 1,719 | 1,719 | +0.12% | 33,600 | 25億4412万 | +40.79% | - | 0.94 |
| 04/22 | 1,716 | 1,796 | 1,716 | 1,717 | 0% | 152,900 | 25億4116万 | +43.92% | - | 0.94 |
| 04/21 | 1,717 | 1,718 | 1,716 | 1,717 | +0.06% | 17,500 | 25億4116万 | +47.51% | - | 0.94 |
| 04/18 | 1,717 | 1,717 | 1,716 | 1,716 | 0% | 11,000 | 25億3968万 | +51.06% | - | 0.94 |
| 04/17 | 1,720 | 1,725 | 1,716 | 1,716 | -0.06% | 32,700 | 25億3968万 | +55.01% | - | 0.94 |
| 04/16 | 1,715 | 2,002 | 1,714 | 1,717 | +0.12% | 167,400 | 25億4116万 | +59.13% | - | 0.94 |
| 04/15 | 1,715 | 1,716 | 1,715 | 1,715 | +22.5% | 98,100 | 25億3820万 | +63.18% | - | 0.94 |
| 04/14 | 1,400 | 1,400 | 1,400 | 1,400 | +27.27% | 3,400 | 20億7200万 | +36.85% | - | 0.76 |
| 04/11 | 1,100 | 1,100 | 1,100 | 1,100 | +15.79% | 600 | 16億2800万 | +9.24% | - | 0.6 |
| 04/10 | 911 | 950 | 911 | 950 | +5.56% | 900 | 14億600万 | -5.57% | - | 0.52 |
| 04/09 | 900 | 900 | 900 | 900 | 0% | 11,300 | 13億3200万 | -10.8% | - | 0.49 |
| 04/07 | 952 | 952 | 876 | 900 | -5.46% | 12,500 | 13億3200万 | -11.33% | - | 0.49 |
| 04/04 | 1,021 | 1,021 | 952 | 952 | -9.59% | 1,100 | 14億896万 | -6.58% | - | 0.52 |
| 03/27 | 1,053 | 1,053 | 1,053 | 1,053 | 0% | 200 | 15億5844万 | +3.03% | - | 0.57 |
| 03/26 | 1,023 | 1,053 | 1,023 | 1,053 | +0.29% | 400 | 15億5844万 | +3.24% | - | 0.57 |
| 03/25 | 1,050 | 1,051 | 1,049 | 1,050 | 0% | 700 | 15億5400万 | +3.04% | - | 0.57 |
| 03/24 | 997 | 1,068 | 997 | 1,050 | +5% | 500 | 15億5400万 | +3.35% | - | 0.57 |
| 03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 14億8000万 | -1.77% | - | 0.55 |
| 03/19 | 1,001 | 1,001 | 1,000 | 1,000 | -2.91% | 5,000 | 14億8000万 | -1.86% | - | 0.55 |
| 03/18 | 1,000 | 1,030 | 1,000 | 1,030 | 0% | 200 | 15億2440万 | +0.88% | - | 0.56 |
| 03/17 | 1,030 | 1,030 | 1,030 | 1,030 | +1.48% | 100 | 15億2440万 | +0.88% | - | 0.56 |
| 03/14 | 1,015 | 1,015 | 1,015 | 1,015 | +0.4% | 200 | 15億220万 | -0.88% | - | 0.55 |
| 03/12 | 1,011 | 1,011 | 1,011 | 1,011 | 0% | 200 | 14億9628万 | -1.46% | - | 0.55 |
| 03/10 | 1,011 | 1,011 | 1,011 | 1,011 | +0.6% | 100 | 14億9628万 | -1.65% | - | 0.55 |
| 03/07 | 1,005 | 1,005 | 1,005 | 1,005 | -0.5% | 100 | 14億8740万 | -2.24% | - | 0.55 |
| 03/06 | 1,010 | 1,010 | 1,010 | 1,010 | +1.51% | 100 | 14億9480万 | -1.75% | - | 0.55 |
| 03/05 | 995 | 995 | 995 | 995 | -1.68% | 300 | 14億7260万 | -3.12% | - | 0.54 |
| 03/04 | 1,005 | 1,025 | 1,005 | 1,012 | +0.8% | 800 | 14億9776万 | -1.36% | - | 0.55 |
| 03/03 | 1,004 | 1,004 | 1,004 | 1,004 | 0% | 100 | 14億8592万 | -2.05% | - | 0.55 |
| 02/28 | 1,007 | 1,007 | 1,004 | 1,004 | -3.18% | 200 | 14億8592万 | -2.05% | - | 0.55 |
| 02/25 | 1,007 | 1,037 | 1,007 | 1,037 | +2.98% | 200 | 15億3476万 | +0.97% | - | 0.57 |
| 02/21 | 1,037 | 1,037 | 1,007 | 1,007 | 0% | 700 | 14億9036万 | -1.95% | - | 0.55 |
| 02/20 | 1,027 | 1,035 | 1,006 | 1,007 | -4.73% | 900 | 14億9036万 | -2.14% | - | 0.55 |
| 02/19 | 1,027 | 1,057 | 1,027 | 1,057 | +2.03% | 200 | 15億6436万 | +2.62% | - | 0.58 |
| 02/18 | 1,033 | 1,036 | 1,033 | 1,036 | +0.1% | 400 | 15億3328万 | +0.78% | - | 0.57 |
| 02/17 | 1,005 | 1,035 | 1,005 | 1,035 | +3.09% | 200 | 15億3180万 | +0.78% | - | 0.56 |
| 02/14 | 1,004 | 1,004 | 1,004 | 1,004 | -2.71% | 100 | 14億8592万 | -2.05% | - | 0.55 |
| 02/13 | 1,033 | 1,033 | 1,032 | 1,032 | +2.18% | 600 | 15億2736万 | +0.78% | - | 0.56 |
| 02/12 | 1,013 | 1,013 | 1,010 | 1,010 | -0.49% | 500 | 14億9480万 | -1.27% | - | 0.55 |
| 02/10 | 998 | 1,030 | 994 | 1,015 | +2.11% | 2,200 | 15億220万 | -0.78% | - | 0.55 |
| 02/07 | 1,061 | 1,061 | 992 | 994 | -8.81% | 6,200 | 14億7112万 | -2.93% | - | 0.54 |
| 02/06 | 1,095 | 1,100 | 1,090 | 1,090 | +5.31% | 800 | 16億1320万 | +6.34% | - | 0.59 |
| 02/04 | 1,035 | 1,035 | 1,035 | 1,035 | +0.49% | 200 | 15億3180万 | +1.07% | - | 0.56 |
| 02/03 | 1,030 | 1,030 | 1,030 | 1,030 | -1.15% | 100 | 15億2440万 | +0.49% | - | 0.56 |
| 01/31 | 1,051 | 1,060 | 1,042 | 1,042 | -5.36% | 1,700 | 15億4216万 | +1.56% | - | 0.57 |
| 01/29 | 1,037 | 1,101 | 1,037 | 1,101 | +3.19% | 3,100 | 16億2948万 | +7.21% | - | 0.6 |
| 01/28 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 100 | 15億7916万 | +3.79% | - | 0.58 |
| 01/27 | 1,040 | 1,067 | 1,040 | 1,067 | +5.64% | 800 | 15億7916万 | +3.59% | - | 0.58 |
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 5月期 | 2,150 215,000 4/12 | 890 89,000 11/26 | 10,200 102 1/14 | - | - | 24億8640万 5/31 |
| 2011年 5月期 | 2,530 253,000 3/9 | 1,450 145,000 11/2 | 6,500 65 1/7 65 7/20 | 37億4440万 | 21億4600万 | 28億1200万 5/31 |
| 2012年 5月期 | 1,950 195,000 7/21 | 1,200 120,000 5/30 | 6,100 61 1/12 | 28億8600万 | 17億7600万 | 18億2040万 5/30 |
| 2013年 5月期 | 2,910 291,000 4/9 | 1,120 112,000 8/20 | 19,400 194 3/6 | 43億680万 | 16億5760万 | 30億6360万 5/31 |
| 2014年 5月期 | 2,311 231,100 1/22 | 1,580 158,000 6/7 | 15,800 158 9/17 | 34億2028万 | 23億3840万 | 29億4907万 5/30 |
| 2015年 5月期 | 2,012 6/2 | 1,332 2/4 | 12,500 12/24 | 29億7776万 | 19億7136万 | 20億1740万 5/29 |
| 2016年 5月期 | 2,608 5/6 | 1,256 7/9 | 108,000 7/16 | 38億5984万 | 18億5888万 | 28億2420万 5/31 |
| 2017年 5月期 | 2,350 3/21 | 1,535 10/12 | 36,300 1/10 | 34億7800万 | 22億7180万 | 29億4412万 5/31 |
| 2018年 5月期 | 4,010 5/2 | 1,990 6/1 | 51,800 7/11 | 59億3480万 | 29億4520万 | 51億8397万 5/31 |
| 2019年 5月期 | 3,950 7/12 | 2,500 5/31 | 55,800 7/12 | 58億4600万 | 37億 | 37億2429万 5/31 |
| 2020年 5月期 | 2,717 2/10 | 1,556 3/23 | 18,000 4/15 | 40億2116万 | 23億288万 | 24億6876万 5/29 |
| 2021年 5月期 | 2,798 4/14 | 1,407 7/15 | 64,200 7/21 | 41億4104万 | 20億8236万 | 32億1088万 5/31 |
| 2022年 5月期 | 4,195 7/19 | 2,156 6/8 | 62,800 7/16 | 62億860万 | 31億9088万 | 51億3245万 5/31 |
| 2023年 5月期 | 3,510 6/1 | 1,832 3/22 | 12,300 1/16 | 51億9480万 | 27億1136万 | 29億8907万 5/31 |
| 2024年 5月期 | 2,180 7/14 | 1,151 5/31 | 22,800 7/18 | 32億2640万 | 17億348万 | 17億1762万 5/31 |
