時価総額
- 2021年9月30日
- 27億4350万
- 2022年9月30日
- 15億8604万
- 2023年9月29日
- 13億6790万
- 2024年9月30日
- 10億7461万
2024/12/11～2025/05/22
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 | ||||||||||
| 05/22 | 759 | 759 | 741 | 741 | -2.37% | 1,700 | 11億6240万 | +2.49% | 27.86 | 1.73 |
| 05/21 | 747 | 766 | 747 | 759 | +3.69% | 5,400 | 11億9064万 | +5.27% | 28.54 | 1.78 |
| 05/20 | 731 | 737 | 727 | 732 | -0.54% | 2,100 | 11億4828万 | +1.95% | 27.52 | 1.71 |
| 05/19 | 732 | 736 | 724 | 736 | +0.82% | 3,800 | 11億5456万 | +2.79% | 27.67 | 1.72 |
| 05/16 | 724 | 730 | 720 | 730 | -0.14% | 700 | 11億4515万 | +2.53% | 27.45 | 1.71 |
| 05/15 | 730 | 731 | 724 | 731 | 0% | 400 | 11億4671万 | +2.81% | 27.48 | 1.71 |
| 05/14 | 733 | 733 | 719 | 731 | -0.81% | 2,500 | 11億4671万 | +2.67% | 27.48 | 1.71 |
| 05/13 | 740 | 740 | 732 | 737 | +1.1% | 1,000 | 11億5613万 | +3.51% | 27.71 | 1.72 |
| 05/12 | 725 | 729 | 725 | 729 | +0.28% | 800 | 11億4358万 | +2.39% | 27.41 | 1.71 |
| 05/09 | 726 | 727 | 716 | 727 | +0.14% | 600 | 11億4044万 | +2.11% | 27.33 | 1.7 |
| 05/08 | 724 | 726 | 724 | 726 | +0.28% | 500 | 11億3887万 | +1.54% | 27.3 | 1.7 |
| 05/07 | 718 | 724 | 718 | 724 | +0.98% | 500 | 11億3573万 | +0.98% | 27.22 | 1.69 |
| 05/02 | 717 | 717 | 717 | 717 | 0% | 300 | 11億2475万 | -0.14% | 26.96 | 1.68 |
| 05/01 | 730 | 735 | 717 | 717 | -1.65% | 3,900 | 11億2475万 | -0.28% | 26.96 | 1.68 |
| 04/30 | 727 | 729 | 715 | 729 | +2.39% | 2,500 | 11億4358万 | +1.11% | 27.41 | 1.71 |
| 04/25 | 712 | 712 | 712 | 712 | 0% | 200 | 11億1691万 | -1.39% | 26.77 | 1.67 |
| 04/24 | 729 | 729 | 712 | 712 | +0.28% | 500 | 11億1691万 | -1.52% | 26.77 | 1.67 |
| 04/23 | 711 | 711 | 710 | 710 | -0.98% | 700 | 11億1377万 | -2.07% | 26.7 | 1.66 |
| 04/22 | 710 | 724 | 710 | 717 | -0.83% | 300 | 11億2475万 | -1.24% | 26.96 | 1.68 |
| 04/21 | 703 | 723 | 703 | 723 | +2.7% | 1,500 | 11億3417万 | -0.69% | 27.18 | 1.69 |
| 04/17 | 704 | 704 | 704 | 704 | 0% | 100 | 11億436万 | -3.43% | 26.47 | 1.65 |
| 04/16 | 709 | 709 | 704 | 704 | -0.71% | 400 | 11億436万 | -3.69% | 26.47 | 1.65 |
| 04/15 | 722 | 724 | 709 | 709 | +0.28% | 400 | 11億1220万 | -3.41% | 26.66 | 1.66 |
| 04/14 | 705 | 707 | 705 | 707 | +1% | 200 | 11億907万 | -4.07% | 26.58 | 1.65 |
| 04/11 | 699 | 700 | 698 | 700 | -0.57% | 500 | 10億9809万 | -5.28% | 26.32 | 1.64 |
| 04/10 | 700 | 704 | 679 | 704 | +4.45% | 2,300 | 11億436万 | -4.86% | 26.47 | 1.65 |
| 04/09 | 664 | 674 | 664 | 674 | -2.6% | 1,300 | 10億5730万 | -9.16% | 25.34 | 1.58 |
| 04/08 | 671 | 692 | 671 | 692 | +7.96% | 700 | 10億8554万 | -7.11% | 26.02 | 1.62 |
| 04/07 | 631 | 700 | 631 | 641 | -8.43% | 8,400 | 10億553万 | -14.3% | 24.1 | 1.5 |
| 04/04 | 718 | 718 | 700 | 700 | -6.42% | 2,300 | 10億9809万 | -7.04% | 26.32 | 1.64 |
| 04/03 | 727 | 748 | 723 | 748 | +2.47% | 1,000 | 11億7338万 | -1.06% | 28.12 | 1.75 |
| 04/02 | 730 | 730 | 730 | 730 | -1.48% | 700 | 11億4515万 | -3.44% | 27.45 | 1.71 |
| 04/01 | 740 | 741 | 740 | 741 | +0.82% | 200 | 11億6240万 | -2.11% | 27.86 | 1.73 |
| 03/31 | 761 | 767 | 719 | 735 | -7.08% | 7,000 | 11億5299万 | -3.03% | 27.63 | 1.72 |
| 03/28 | 776 | 794 | 776 | 791 | +2.46% | 1,300 | 12億4084万 | +4.22% | 29.74 | 1.85 |
| 03/27 | 759 | 772 | 759 | 772 | +1.71% | 800 | 12億1103万 | +1.71% | 29.03 | 1.81 |
| 03/26 | 755 | 776 | 755 | 759 | +0.53% | 2,800 | 11億9064万 | +0.13% | 28.54 | 1.78 |
| 03/25 | 753 | 755 | 753 | 755 | +0.27% | 500 | 11億8436万 | -0.4% | 28.39 | 1.77 |
| 03/24 | 752 | 753 | 752 | 753 | +0.13% | 700 | 11億8025万 | -0.79% | 28.31 | 1.76 |
| 03/21 | 750 | 752 | 750 | 752 | +0.4% | 900 | 11億7868万 | -0.92% | 28.27 | 1.76 |
| 03/19 | 743 | 749 | 743 | 749 | +0.4% | 500 | 11億7398万 | -1.32% | 28.16 | 1.75 |
| 03/18 | 757 | 757 | 726 | 746 | +0.54% | 3,100 | 11億6928万 | -1.84% | 28.05 | 1.74 |
| 03/17 | 757 | 767 | 742 | 742 | -1.98% | 7,400 | 11億6301万 | -2.5% | 27.9 | 1.73 |
| 03/14 | 757 | 765 | 757 | 757 | 0% | 700 | 11億8652万 | -0.66% | 28.46 | 1.77 |
| 03/13 | 763 | 763 | 755 | 757 | -0.79% | 400 | 11億8652万 | -0.66% | 28.46 | 1.77 |
| 03/12 | 759 | 764 | 752 | 763 | -1.42% | 600 | 11億9592万 | 0% | 28.69 | 1.78 |
| 03/11 | 774 | 774 | 774 | 774 | 0% | 300 | 12億1316万 | +1.31% | 29.1 | 1.81 |
| 03/10 | 760 | 774 | 760 | 774 | +1.98% | 400 | 12億1316万 | +1.31% | 29.1 | 1.81 |
| 03/07 | 740 | 767 | 740 | 759 | +2.57% | 600 | 11億8965万 | -0.65% | 28.54 | 1.77 |
| 03/06 | 755 | 755 | 740 | 740 | -1.46% | 300 | 11億5987万 | -3.14% | 27.82 | 1.73 |
| 03/05 | 741 | 768 | 740 | 751 | +0.81% | 600 | 11億7711万 | -1.96% | 28.24 | 1.76 |
| 03/03 | 745 | 745 | 745 | 745 | -1.97% | 400 | 11億6771万 | -2.87% | 28.01 | 1.74 |
| 02/28 | 762 | 767 | 760 | 760 | -2.19% | 2,000 | 11億9122万 | -0.91% | 28.57 | 1.78 |
| 02/27 | 751 | 779 | 751 | 777 | +1.83% | 600 | 12億1786万 | +1.3% | 29.21 | 1.82 |
| 02/26 | 751 | 766 | 741 | 763 | +1.19% | 4,200 | 11億9592万 | -0.26% | 28.69 | 1.78 |
| 02/25 | 756 | 756 | 753 | 754 | -0.92% | 300 | 11億8181万 | -1.31% | 28.35 | 1.76 |
| 02/19 | 760 | 761 | 760 | 761 | +0.13% | 200 | 11億9279万 | -0.26% | 28.61 | 1.78 |
| 02/18 | 754 | 760 | 754 | 760 | -0.39% | 700 | 11億9122万 | -0.26% | 28.57 | 1.78 |
| 02/17 | 762 | 767 | 756 | 763 | -1.8% | 5,100 | 11億9592万 | +0.26% | 28.69 | 1.78 |
| 02/14 | 768 | 777 | 746 | 777 | +1.7% | 6,400 | 12億1786万 | +2.24% | 29.21 | 1.82 |
| 02/13 | 747 | 764 | 747 | 764 | +0.26% | 1,800 | 11億9749万 | +0.92% | 28.73 | 1.79 |
| 02/12 | 760 | 762 | 759 | 762 | +0.26% | 500 | 11億9435万 | +0.93% | 28.65 | 1.78 |
| 02/10 | 760 | 760 | 741 | 760 | 0% | 2,200 | 11億9122万 | +1.06% | 28.57 | 1.78 |
| 02/06 | 765 | 765 | 759 | 760 | -0.91% | 600 | 11億9122万 | +1.47% | 28.57 | 1.78 |
| 02/05 | 760 | 770 | 753 | 767 | +0.92% | 1,400 | 12億219万 | +2.82% | 28.84 | 1.79 |
| 02/04 | 761 | 761 | 760 | 760 | -1.3% | 1,100 | 11億9122万 | +2.29% | 28.57 | 1.78 |
| 02/03 | 774 | 774 | 768 | 770 | +0.26% | 1,000 | 12億689万 | +3.91% | 28.95 | 1.8 |
| 01/31 | 767 | 768 | 760 | 768 | -0.26% | 2,100 | 12億376万 | +4.07% | 28.88 | 1.8 |
| 01/30 | 774 | 774 | 770 | 770 | -1.53% | 1,000 | 12億689万 | +4.76% | 28.95 | 1.8 |
| 01/29 | 777 | 782 | 777 | 782 | +0.64% | 600 | 12億2570万 | +6.68% | 29.4 | 1.83 |
| 01/28 | 773 | 777 | 772 | 777 | +0.52% | 400 | 12億1786万 | +6.44% | 29.21 | 1.82 |
| 01/27 | 787 | 788 | 773 | 773 | -0.9% | 900 | 12億1160万 | +6.18% | 29.06 | 1.81 |
| 01/24 | 773 | 783 | 768 | 780 | +2.23% | 3,400 | 12億2257万 | +7.44% | 29.33 | 1.82 |
| 01/23 | 772 | 772 | 763 | 763 | -1.29% | 1,200 | 11億9592万 | +5.53% | 28.69 | 1.78 |
| 01/22 | 779 | 784 | 772 | 773 | -0.9% | 3,900 | 12億1160万 | +7.06% | 29.06 | 1.81 |
| 01/21 | 766 | 786 | 756 | 780 | +2.5% | 7,800 | 12億2257万 | +8.33% | 29.33 | 1.82 |
| 01/20 | 743 | 764 | 743 | 761 | +2.84% | 6,800 | 11億9279万 | +5.99% | 28.61 | 1.78 |
| 01/17 | 742 | 742 | 735 | 740 | -0.54% | 2,700 | 11億5987万 | +3.35% | 27.82 | 1.73 |
| 01/16 | 735 | 744 | 727 | 744 | +1.22% | 3,100 | 11億6614万 | +3.91% | 27.97 | 1.74 |
| 01/15 | 727 | 735 | 722 | 735 | +2.08% | 2,400 | 11億5203万 | +2.65% | 27.63 | 1.72 |
| 01/14 | 722 | 732 | 720 | 720 | -2.31% | 2,600 | 11億2852万 | +0.56% | 27.07 | 1.68 |
| 01/10 | 729 | 737 | 725 | 737 | 0% | 1,700 | 11億5517万 | +2.65% | 27.71 | 1.72 |
| 01/09 | 735 | 737 | 724 | 737 | +0.82% | 7,400 | 11億5517万 | +2.36% | 27.71 | 1.72 |
| 01/08 | 720 | 731 | 719 | 731 | +1.53% | 3,700 | 11億4576万 | +1.25% | 27.48 | 1.71 |
| 01/07 | 706 | 720 | 700 | 720 | +1.98% | 1,800 | 11億2852万 | -1.91% | 27.07 | 1.68 |
| 01/06 | 692 | 706 | 692 | 706 | +2.02% | 4,800 | 11億658万 | -4.59% | 26.54 | 1.65 |
| 2024 | ||||||||||
| 12/30 | 686 | 699 | 686 | 692 | +0.73% | 3,100 | 10億8464万 | -6.49% | 26.02 | 1.64 |
| 12/27 | 685 | 692 | 680 | 687 | -0.15% | 3,700 | 10億7680万 | -7.29% | 25.83 | 1.63 |
| 12/26 | 684 | 690 | 683 | 688 | -0.58% | 4,000 | 10億7837万 | -7.4% | 25.87 | 1.63 |
| 12/25 | 691 | 693 | 684 | 692 | +0.14% | 3,700 | 10億8464万 | -6.99% | 26.02 | 1.64 |
| 12/24 | 697 | 697 | 691 | 691 | -0.86% | 4,600 | 10億8203万 | -7.25% | 25.98 | 1.64 |
| 12/23 | 698 | 700 | 695 | 697 | -0.85% | 6,600 | 10億9143万 | -6.57% | 26.21 | 1.65 |
| 12/20 | 709 | 709 | 697 | 703 | -0.85% | 6,500 | 11億82万 | -6.02% | 26.43 | 1.67 |
| 12/19 | 715 | 715 | 708 | 709 | -1.12% | 3,600 | 11億1022万 | -5.21% | 26.66 | 1.68 |
| 12/18 | 723 | 723 | 714 | 717 | -1.1% | 6,100 | 11億2275万 | -4.27% | 26.96 | 1.7 |
| 12/17 | 717 | 725 | 716 | 725 | +1.12% | 2,300 | 11億3527万 | -3.46% | 27.26 | 1.72 |
| 12/16 | 719 | 722 | 717 | 717 | -0.42% | 2,700 | 11億2275万 | -4.65% | 26.96 | 1.7 |
| 12/13 | 724 | 724 | 720 | 720 | -0.14% | 3,400 | 11億2744万 | -4.38% | 27.07 | 1.71 |
| 12/12 | 725 | 725 | 721 | 721 | -0.14% | 1,200 | 11億2901万 | -4.38% | 27.11 | 1.71 |
| 12/11 | 724 | 725 | 721 | 722 | -0.96% | 2,900 | 11億3057万 | -4.37% | 27.15 | 1.71 |
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 | |
| 2021年 9月期 | 2,540 9/28 | 1,818 9/30 | 4,845,300 9/28 | 37億4650万 | 26億8155万 | 27億4350万 9/30 |
| 2022年 9月期 | 2,493 11/4 | 990 9/28 | 2,922,400 11/4 | 38億3647万 | 15億3331万 | 15億8604万 9/30 |
| 2023年 9月期 | 1,368 7/13 | 833 12/21 | 2,171,600 7/13 | 21億2724万 | 12億9339万 | 13億6790万 9/29 |
| 2024年 9月期 | 2,066 2/22 | 615 8/7 8/6 | 2,402,700 2/21 | 32億2378万 | 9億6026万 | 10億7461万 9/30 |
| 最新 | 741 2025/5/22 | 1,700 | 11億6240万 | |||