時価総額
- 2021年12月30日
- 211億9556万
- 2022年12月30日
- 344億2137万
- 2023年12月29日
- 109億4022万
- 2024年12月30日
- 54億1342万
- 2025年12月30日
- 59億6973万
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 | 1,081 | 1,090 | 1,081 | 1,090 | +0.18% | 2,300 | 59億8132万 | -4.05% | 17.06 | 2.58 |
| 03/05 | 1,120 | 1,120 | 1,088 | 1,088 | -1.09% | 1,800 | 59億7034万 | -4.56% | 17.03 | 2.57 |
| 03/04 | 1,100 | 1,100 | 1,078 | 1,100 | -0.09% | 3,400 | 60億3619万 | -3.76% | 17.21 | 2.6 |
| 03/03 | 1,141 | 1,141 | 1,101 | 1,101 | -3.51% | 2,100 | 60億4168万 | -4.01% | 17.23 | 2.6 |
| 03/02 | 1,121 | 1,147 | 1,121 | 1,141 | +0.97% | 2,300 | 62億6118万 | -0.87% | 17.86 | 2.7 |
| 02/27 | 1,156 | 1,156 | 1,128 | 1,130 | +0.36% | 2,100 | 62億81万 | -2.08% | 17.68 | 2.67 |
| 02/26 | 1,118 | 1,169 | 1,092 | 1,126 | +1.44% | 4,300 | 61億7886万 | -2.68% | 17.62 | 2.66 |
| 02/25 | 1,100 | 1,112 | 1,090 | 1,110 | +0.91% | 2,100 | 60億9106万 | -4.39% | 17.37 | 2.62 |
| 02/24 | 1,100 | 1,108 | 1,080 | 1,100 | 0% | 5,600 | 60億3619万 | -5.58% | 17.21 | 2.6 |
| 02/20 | 1,101 | 1,118 | 1,097 | 1,100 | -0.45% | 3,000 | 60億3619万 | -5.98% | 17.21 | 2.6 |
| 02/19 | 1,102 | 1,115 | 1,102 | 1,105 | +0.27% | 4,100 | 60億6363万 | -5.96% | 17.29 | 2.61 |
| 02/18 | 1,115 | 1,115 | 1,098 | 1,102 | -1.69% | 2,600 | 60億4716万 | -6.61% | 17.25 | 2.61 |
| 02/17 | 1,110 | 1,124 | 1,110 | 1,121 | +1.36% | 1,500 | 61億5143万 | -5.32% | 17.54 | 2.65 |
| 02/16 | 1,199 | 1,199 | 1,105 | 1,106 | -3.57% | 7,100 | 60億6911万 | -6.82% | 17.31 | 2.62 |
| 02/13 | 1,154 | 1,171 | 1,147 | 1,147 | -0.61% | 1,200 | 62億9410万 | -3.61% | 17.95 | 2.71 |
| 02/12 | 1,167 | 1,182 | 1,152 | 1,154 | -1.2% | 1,600 | 63億3251万 | -3.19% | 18.06 | 2.73 |
| 02/10 | 1,168 | 1,188 | 1,140 | 1,168 | 0% | 8,200 | 64億934万 | -2.01% | 18.28 | 2.76 |
| 02/09 | 1,190 | 1,190 | 1,160 | 1,168 | -0.43% | 4,500 | 64億934万 | -2.01% | 18.28 | 2.76 |
| 02/06 | 1,174 | 1,174 | 1,173 | 1,173 | -1.1% | 400 | 64億3677万 | -1.51% | 18.36 | 2.77 |
| 02/05 | 1,187 | 1,189 | 1,150 | 1,186 | -0.08% | 1,700 | 65億811万 | -0.17% | 18.56 | 2.8 |
| 02/04 | 1,185 | 1,188 | 1,170 | 1,187 | +1.11% | 2,000 | 65億1360万 | +0.17% | 18.58 | 2.81 |
| 02/03 | 1,175 | 1,176 | 1,169 | 1,174 | -0.09% | 3,800 | 64億4226万 | -0.68% | 18.37 | 2.78 |
| 02/02 | 1,177 | 1,178 | 1,175 | 1,175 | -0.17% | 7,200 | 64億4775万 | -0.42% | 18.39 | 2.78 |
| 01/30 | 1,185 | 1,185 | 1,177 | 1,177 | +0.09% | 200 | 64億5872万 | -0.17% | 18.42 | 2.78 |
| 01/29 | 1,182 | 1,182 | 1,176 | 1,176 | -0.51% | 1,500 | 64億5324万 | -0.17% | 18.4 | 2.78 |
| 01/28 | 1,175 | 1,182 | 1,175 | 1,182 | +0.51% | 600 | 64億8616万 | +0.25% | 18.5 | 2.79 |
| 01/27 | 1,220 | 1,220 | 1,176 | 1,176 | -1.92% | 1,900 | 64億5324万 | -0.25% | 18.4 | 2.78 |
| 01/26 | 1,170 | 1,205 | 1,170 | 1,199 | -0.33% | 4,100 | 65億7945万 | +1.7% | 18.76 | 2.84 |
| 01/23 | 1,194 | 1,203 | 1,192 | 1,203 | -0.58% | 1,200 | 66億140万 | +2.04% | 18.83 | 2.84 |
| 01/22 | 1,198 | 1,210 | 1,198 | 1,210 | +0.67% | 1,200 | 66億3981万 | +2.72% | 18.94 | 2.86 |
| 01/21 | 1,220 | 1,220 | 1,202 | 1,202 | -1.48% | 600 | 65億9591万 | +2.04% | 18.81 | 2.84 |
| 01/20 | 1,225 | 1,227 | 1,220 | 1,220 | -0.33% | 1,300 | 66億9468万 | +3.57% | 19.09 | 2.88 |
| 01/19 | 1,224 | 1,224 | 1,200 | 1,224 | +0.33% | 3,100 | 67億1663万 | +3.9% | 19.15 | 2.89 |
| 01/16 | 1,214 | 1,220 | 1,195 | 1,220 | +0.16% | 1,700 | 66億9468万 | +3.57% | 19.09 | 2.88 |
| 01/15 | 1,225 | 1,225 | 1,211 | 1,218 | -0.57% | 1,200 | 66億8371万 | +3.4% | 19.06 | 2.88 |
| 01/14 | 1,219 | 1,225 | 1,216 | 1,225 | +0.99% | 600 | 67億2212万 | +3.99% | 19.17 | 2.9 |
| 01/13 | 1,223 | 1,223 | 1,195 | 1,213 | +1.68% | 1,700 | 66億5627万 | +2.97% | 18.98 | 2.87 |
| 01/09 | 1,198 | 1,220 | 1,183 | 1,193 | +1.1% | 3,300 | 65億4652万 | +1.27% | 18.67 | 2.82 |
| 01/08 | 1,188 | 1,193 | 1,180 | 1,180 | -1.17% | 2,400 | 64億7519万 | +0.17% | 18.47 | 2.79 |
| 01/07 | 1,198 | 1,198 | 1,184 | 1,194 | +2.23% | 3,300 | 65億5201万 | +1.19% | 18.68 | 2.82 |
| 01/06 | 1,164 | 1,168 | 1,150 | 1,168 | 0% | 2,000 | 64億934万 | -1.1% | 18.28 | 2.76 |
| 01/05 | 1,152 | 1,178 | 1,135 | 1,168 | +4.1% | 4,000 | 68億5902万 | -1.27% | 18.28 | 2.76 |
| 2025 | ||||||||||
| 12/30 | 1,107 | 1,149 | 1,107 | 1,122 | +0.18% | 900 | 65億8888万 | -5.24% | 47.16 | 2.65 |
| 12/29 | 1,128 | 1,128 | 1,116 | 1,120 | +2% | 2,400 | 65億7714万 | -5.64% | 47.07 | 2.65 |
| 12/26 | 1,104 | 1,123 | 1,081 | 1,098 | -0.99% | 11,900 | 64億4795万 | -7.65% | 46.15 | 2.6 |
| 12/25 | 1,127 | 1,135 | 1,070 | 1,109 | -2.29% | 11,200 | 65億1254万 | -6.96% | 46.61 | 2.62 |
| 12/24 | 1,149 | 1,152 | 1,135 | 1,135 | -1.22% | 9,900 | 66億6523万 | -5.02% | 47.7 | 2.68 |
| 12/23 | 1,154 | 1,162 | 1,146 | 1,149 | -0.61% | 11,500 | 67億4744万 | -4.01% | 48.29 | 2.72 |
| 12/22 | 1,184 | 1,186 | 1,156 | 1,156 | -2.36% | 5,400 | 67億8855万 | -3.59% | 48.59 | 2.73 |
| 12/19 | 1,199 | 1,200 | 1,184 | 1,184 | -0.17% | 6,000 | 69億5298万 | -1.5% | 49.76 | 2.8 |
| 12/18 | 1,191 | 1,201 | 1,180 | 1,186 | +0.51% | 7,700 | 69億6472万 | -1.33% | 49.85 | 2.81 |
| 12/17 | 1,180 | 1,199 | 1,180 | 1,180 | -1.26% | 1,500 | 69億2949万 | -1.91% | 49.59 | 2.79 |
| 12/16 | 1,202 | 1,202 | 1,195 | 1,195 | +0.42% | 3,600 | 70億1757万 | -0.75% | 50.23 | 2.83 |
| 12/15 | 1,202 | 1,205 | 1,190 | 1,190 | -0.67% | 2,500 | 69億8821万 | -1.24% | 50.02 | 2.81 |
| 12/12 | 1,203 | 1,210 | 1,198 | 1,198 | -0.42% | 4,200 | 70億3519万 | -0.75% | 50.35 | 2.83 |
| 12/11 | 1,208 | 1,208 | 1,203 | 1,203 | -1.39% | 2,600 | 70億6455万 | -0.41% | 50.56 | 2.85 |
| 12/10 | 1,221 | 1,222 | 1,202 | 1,220 | -0.08% | 1,100 | 71億6438万 | +0.99% | 51.28 | 2.89 |
| 12/09 | 1,228 | 1,230 | 1,198 | 1,221 | +0.08% | 2,900 | 71億7026万 | +0.99% | 51.32 | 2.89 |
| 12/08 | 1,220 | 1,220 | 1,202 | 1,220 | 0% | 1,600 | 71億6438万 | +0.99% | 51.28 | 2.89 |
| 12/05 | 1,217 | 1,220 | 1,216 | 1,220 | +0.25% | 300 | 71億6438万 | +0.91% | 51.28 | 2.89 |
| 12/04 | 1,215 | 1,222 | 1,215 | 1,217 | +0.41% | 800 | 71億4677万 | +0.75% | 51.15 | 2.88 |
| 12/03 | 1,211 | 1,212 | 1,210 | 1,212 | 0% | 1,000 | 71億1740万 | +0.25% | 50.94 | 2.87 |
| 12/02 | 1,210 | 1,212 | 1,210 | 1,212 | -0.74% | 900 | 71億1740万 | +0.25% | 50.94 | 2.87 |
| 12/01 | 1,235 | 1,239 | 1,220 | 1,221 | +0.16% | 1,200 | 71億7026万 | +0.99% | 51.32 | 2.89 |
| 11/28 | 1,218 | 1,232 | 1,203 | 1,219 | +0.08% | 2,100 | 71億5851万 | +0.83% | 51.23 | 2.88 |
| 11/27 | 1,260 | 1,260 | 1,205 | 1,218 | +1.42% | 4,000 | 71億5264万 | +0.74% | 51.19 | 2.88 |
| 11/26 | 1,230 | 1,230 | 1,179 | 1,201 | +1.69% | 3,900 | 70億5281万 | -0.66% | 50.48 | 2.84 |
| 11/25 | 1,217 | 1,217 | 1,181 | 1,181 | -0.67% | 2,500 | 69億3536万 | -2.4% | 49.64 | 2.79 |
| 11/21 | 1,162 | 1,230 | 1,162 | 1,189 | +2.32% | 3,800 | 69億8234万 | -1.9% | 49.97 | 2.81 |
| 11/20 | 1,190 | 1,197 | 1,162 | 1,162 | -1.61% | 1,600 | 68億2378万 | -4.2% | 48.84 | 2.75 |
| 11/19 | 1,180 | 1,197 | 1,172 | 1,181 | -0.08% | 1,700 | 69億3536万 | -2.88% | 49.64 | 2.79 |
| 11/18 | 1,203 | 1,203 | 1,182 | 1,182 | -1.66% | 1,900 | 69億4123万 | -2.88% | 49.68 | 2.8 |
| 11/17 | 1,229 | 1,229 | 1,200 | 1,202 | -1.88% | 2,000 | 70億5868万 | -1.31% | 50.52 | 2.84 |
| 11/14 | 1,203 | 1,239 | 1,203 | 1,225 | +2.08% | 3,500 | 71億9375万 | +0.41% | 51.49 | 2.9 |
| 11/13 | 1,202 | 1,203 | 1,200 | 1,200 | -0.17% | 1,300 | 70億4694万 | -1.72% | 50.44 | 2.84 |
| 11/12 | 1,211 | 1,211 | 1,201 | 1,202 | -0.74% | 1,100 | 70億5868万 | -1.72% | 50.52 | 2.84 |
| 11/11 | 1,225 | 1,225 | 1,211 | 1,211 | -1.06% | 600 | 71億1153万 | -1.14% | 50.9 | 2.86 |
| 11/10 | 1,229 | 1,229 | 1,201 | 1,224 | -0.41% | 1,200 | 71億8787万 | -0.24% | 51.44 | 2.9 |
| 11/07 | 1,226 | 1,229 | 1,206 | 1,229 | +0.82% | 300 | 72億1724万 | -0.08% | 51.65 | 2.91 |
| 11/06 | 1,217 | 1,219 | 1,201 | 1,219 | +0.08% | 2,100 | 71億5851万 | -1.14% | 51.23 | 2.88 |
| 11/05 | 1,231 | 1,231 | 1,218 | 1,218 | -1.06% | 400 | 71億5264万 | -1.46% | 51.19 | 2.88 |
| 11/04 | 1,203 | 1,231 | 1,199 | 1,231 | +2.33% | 1,600 | 72億2898万 | -0.89% | 51.74 | 2.91 |
| 10/31 | 1,235 | 1,235 | 1,203 | 1,203 | -2.59% | 1,100 | 70億6455万 | -3.45% | 50.56 | 2.85 |
| 10/30 | 1,210 | 1,235 | 1,201 | 1,235 | +2.32% | 800 | 72億5247万 | -1.36% | 51.91 | 2.92 |
| 10/29 | 1,221 | 1,221 | 1,207 | 1,207 | -2.19% | 1,400 | 70億8804万 | -3.98% | 50.73 | 2.86 |
| 10/28 | 1,229 | 1,234 | 1,210 | 1,234 | +1.9% | 2,100 | 72億4660万 | -2.3% | 51.86 | 2.92 |
| 10/27 | 1,238 | 1,239 | 1,210 | 1,211 | +0.08% | 2,600 | 71億1153万 | -4.5% | 50.9 | 2.86 |
| 10/24 | 1,237 | 1,237 | 1,210 | 1,210 | -1.79% | 2,100 | 71億566万 | -5.02% | 50.86 | 2.86 |
| 10/23 | 1,228 | 1,232 | 1,228 | 1,232 | +0.82% | 2,200 | 72億3485万 | -3.67% | 51.78 | 2.91 |
| 10/22 | 1,218 | 1,222 | 1,218 | 1,222 | 0% | 500 | 71億7613万 | -4.83% | 51.36 | 2.89 |
| 10/21 | 1,219 | 1,238 | 1,210 | 1,222 | +0.25% | 2,200 | 71億7613万 | -5.27% | 51.36 | 2.89 |
| 10/20 | 1,217 | 1,220 | 1,217 | 1,219 | -0.16% | 700 | 71億5851万 | -5.94% | 51.23 | 2.88 |
| 10/17 | 1,243 | 1,243 | 1,215 | 1,221 | -1.13% | 1,400 | 71億7026万 | -6.08% | 51.32 | 2.89 |
| 10/16 | 1,245 | 1,245 | 1,235 | 1,235 | +1.23% | 300 | 72億5247万 | -5.36% | 51.91 | 2.92 |
| 10/15 | 1,230 | 1,230 | 1,220 | 1,220 | +1.67% | 2,100 | 71億6438万 | -6.8% | 51.28 | 2.89 |
| 10/14 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 2,000 | 70億4694万 | -8.61% | 50.44 | 2.84 |
| 10/10 | 1,250 | 1,250 | 1,202 | 1,220 | -1.53% | 1,200 | 71億6438万 | -7.51% | 51.28 | 2.89 |
| 10/09 | 1,253 | 1,253 | 1,239 | 1,239 | -1.27% | 1,700 | 72億7596万 | -6.28% | 52.07 | 2.93 |
| 10/08 | 1,250 | 1,301 | 1,250 | 1,255 | +0.4% | 2,600 | 73億6992万 | -5.28% | 52.75 | 2.97 |
| 10/07 | 1,250 | 1,251 | 1,250 | 1,250 | -0.32% | 2,900 | 73億4056万 | -5.87% | 52.54 | 2.96 |
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 12月期 | 7,270 11/18 | 3,275 10/1 | 4,070,600 9/29 | 403億2814万 | 176億3882万 | 211億9556万 12/30 |
| 2022年 12月期 | 7,790 11/21 | 2,140 2/17 | 1,171,300 2/15 | 446億3631万 | 120億6350万 | 344億2137万 12/30 |
| 2023年 12月期 | 7,070 2/15 | 1,753 8/16 | 1,361,400 9/21 | 407億4405万 | 101億3093万 | 109億4022万 12/29 |
| 2024年 12月期 | 2,272 2/2 | 870 10/29 | 211,000 2/16 | 133億4220万 | 51億903万 | 54億1342万 12/30 |
| 2025年 12月期 | 1,560 6/18 | 965 1/7 | 114,300 6/18 | 91億6102万 | 56億6691万 | 59億6973万 12/30 |
| 最新 | 1,090 2026/3/6 | 2,300 | 59億8132万 | |||
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。
