時価総額
- 2021年11月30日
- 105億7672万
- 2022年11月30日
- 40億2560万
- 2023年11月30日
- 23億1179万
- 2024年11月29日
- 18億7965万
- 2025年11月28日
- 13億5167万
2025/10/03～2026/03/06
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 | 1,040 | 1,069 | 1,039 | 1,054 | +0.48% | 1,800 | 15億9694万 | -6.56% | 23.37 | - |
| 03/05 | 1,052 | 1,055 | 1,018 | 1,049 | +2.64% | 1,800 | 15億8937万 | -7.58% | 23.26 | - |
| 03/04 | 1,014 | 1,045 | 1,011 | 1,022 | +0.2% | 6,200 | 15億4846万 | -10.51% | 22.66 | - |
| 03/03 | 1,068 | 1,074 | 1,020 | 1,020 | -4.49% | 6,300 | 15億4543万 | -11.61% | 22.61 | - |
| 03/02 | 1,108 | 1,120 | 1,051 | 1,068 | -4.73% | 9,900 | 16億1815万 | -8.87% | 23.68 | - |
| 02/27 | 1,132 | 1,132 | 1,103 | 1,121 | 0% | 3,700 | 16億9846万 | -5.96% | 24.85 | - |
| 02/26 | 1,099 | 1,135 | 1,099 | 1,121 | -0.36% | 4,200 | 16億9846万 | -7.43% | 24.85 | - |
| 02/25 | 1,067 | 1,125 | 1,050 | 1,125 | +5.93% | 9,000 | 17億452万 | -7.71% | 24.94 | - |
| 02/24 | 1,133 | 1,150 | 1,035 | 1,062 | -5.85% | 24,600 | 15億8782万 | -12.52% | 23.54 | - |
| 02/20 | 1,188 | 1,188 | 1,128 | 1,128 | -5.13% | 6,400 | 16億8650万 | -6.7% | 25.01 | - |
| 02/19 | 1,183 | 1,205 | 1,183 | 1,189 | -0.67% | 4,500 | 17億7770万 | -1% | 26.36 | - |
| 02/18 | 1,165 | 1,223 | 1,143 | 1,197 | +3.1% | 12,200 | 17億8967万 | +0.5% | 26.54 | - |
| 02/17 | 1,170 | 1,170 | 1,140 | 1,161 | -0.77% | 5,800 | 17億3584万 | -1.78% | 25.74 | - |
| 02/16 | 1,159 | 1,184 | 1,149 | 1,170 | +2.81% | 3,400 | 17億4930万 | -0.43% | 25.94 | - |
| 02/13 | 1,131 | 1,165 | 1,130 | 1,138 | +0.26% | 5,400 | 17億145万 | -2.65% | 25.23 | - |
| 02/12 | 1,163 | 1,169 | 1,133 | 1,135 | -3.98% | 8,600 | 16億9697万 | -2.41% | 25.16 | - |
| 02/10 | 1,142 | 1,182 | 1,115 | 1,182 | +5.91% | 11,800 | 17億6724万 | +2.16% | 26.2 | - |
| 02/09 | 1,144 | 1,156 | 1,110 | 1,116 | -1.24% | 10,800 | 16億6856万 | -2.79% | 24.74 | - |
| 02/06 | 1,161 | 1,169 | 1,130 | 1,130 | -2.59% | 8,600 | 16億8949万 | -0.96% | 25.05 | - |
| 02/05 | 1,212 | 1,220 | 1,160 | 1,160 | -2.93% | 16,000 | 16億95万 | +2.38% | 25.72 | - |
| 02/04 | 1,162 | 1,195 | 1,135 | 1,195 | +2.58% | 9,600 | 16億4925万 | +6.32% | 26.49 | - |
| 02/03 | 1,145 | 1,199 | 1,145 | 1,165 | +2.19% | 17,700 | 16億785万 | +4.67% | 25.83 | - |
| 02/02 | 1,157 | 1,162 | 1,118 | 1,140 | -3.39% | 18,900 | 15億7334万 | +3.35% | 25.27 | - |
| 01/30 | 1,161 | 1,193 | 1,152 | 1,180 | +0.08% | 19,600 | 16億2855万 | +7.86% | 26.16 | - |
| 01/29 | 1,188 | 1,188 | 1,135 | 1,179 | -2.8% | 33,200 | 16億2717万 | +8.76% | 26.14 | - |
| 01/28 | 1,210 | 1,240 | 1,177 | 1,213 | -2.18% | 62,000 | 16億7409万 | +13.05% | 26.89 | - |
| 01/27 | 1,413 | 1,558 | 1,240 | 1,240 | -6.27% | 388,900 | 17億1136万 | +16.76% | 27.49 | - |
| 01/26 | 1,430 | 1,430 | 1,312 | 1,323 | -9.38% | 81,700 | 18億2591万 | +26% | 29.33 | - |
| 01/23 | 1,490 | 1,590 | 1,400 | 1,460 | -7.01% | 258,900 | 20億1498万 | +40.79% | 32.37 | - |
| 01/22 | 2,055 | 2,138 | 1,522 | 1,570 | -2.18% | 827,800 | 21億6680万 | +54.38% | 34.81 | - |
| 01/21 | 1,605 | 1,605 | 1,605 | 1,605 | +22.99% | 4,800 | 22億1510万 | +61.63% | 35.58 | - |
| 01/20 | 1,305 | 1,305 | 1,305 | 1,305 | +29.85% | 3,300 | 18億106万 | +34.81% | 28.93 | - |
| 01/19 | 930 | 1,011 | 922 | 1,005 | +7.6% | 7,200 | 13億8703万 | +5.24% | 22.28 | - |
| 01/16 | 933 | 936 | 919 | 934 | +0.76% | 2,400 | 12億8904万 | -1.99% | 20.71 | - |
| 01/15 | 932 | 934 | 913 | 927 | -2.11% | 4,900 | 12億7938万 | -3.03% | 20.55 | - |
| 01/14 | 960 | 973 | 946 | 947 | -2.67% | 3,000 | 13億698万 | -1.15% | 20.99 | - |
| 01/13 | 990 | 1,001 | 973 | 973 | -1.32% | 3,900 | 13億4286万 | +1.25% | 21.57 | - |
| 01/09 | 994 | 1,008 | 986 | 986 | -3.33% | 1,300 | 13億6080万 | +2.49% | 21.86 | - |
| 01/08 | 994 | 1,035 | 994 | 1,020 | +2.51% | 1,500 | 14億773万 | +5.92% | 22.61 | - |
| 01/07 | 969 | 995 | 969 | 995 | +1.53% | 1,200 | 13億7322万 | +3.32% | 22.06 | - |
| 01/06 | 973 | 980 | 969 | 980 | +2.08% | 1,500 | 13億5252万 | +1.77% | 21.73 | - |
| 01/05 | 949 | 965 | 937 | 960 | +2.56% | 2,200 | 13億2492万 | -0.41% | 21.28 | - |
| 2025 | ||||||||||
| 12/30 | 966 | 981 | 936 | 936 | 0% | 3,200 | 12億9180万 | -3.11% | 20.75 | - |
| 12/29 | 936 | 952 | 936 | 936 | +1.63% | 2,700 | 12億9180万 | -3.31% | 20.75 | - |
| 12/26 | 923 | 928 | 921 | 921 | -0.11% | 7,500 | 12億7109万 | -5.15% | 20.42 | - |
| 12/25 | 917 | 930 | 914 | 922 | +1.21% | 3,800 | 12億7247万 | -5.44% | 20.44 | - |
| 12/24 | 909 | 920 | 909 | 911 | -0.98% | 5,100 | 12億5729万 | -6.95% | 20.2 | - |
| 12/23 | 922 | 922 | 901 | 920 | -0.22% | 3,900 | 12億6971万 | -6.5% | 20.4 | - |
| 12/22 | 937 | 940 | 920 | 922 | -0.43% | 2,700 | 12億7247万 | -6.77% | 20.44 | - |
| 12/19 | 923 | 926 | 910 | 926 | -0.22% | 5,500 | 12億7800万 | -6.75% | 20.53 | - |
| 12/18 | 940 | 944 | 901 | 928 | -1.9% | 11,400 | 12億8076万 | -7.11% | 20.57 | - |
| 12/17 | 970 | 970 | 939 | 946 | -3.47% | 3,800 | 13億560万 | -5.78% | 20.97 | - |
| 12/16 | 965 | 980 | 950 | 980 | 0% | 1,900 | 13億5252万 | -2.87% | 21.73 | - |
| 12/15 | 970 | 980 | 959 | 980 | +1.03% | 5,500 | 13億5252万 | -3.35% | 21.73 | - |
| 12/12 | 971 | 971 | 962 | 970 | 0% | 1,600 | 13億3872万 | -4.81% | 21.5 | - |
| 12/11 | 974 | 979 | 970 | 970 | -0.41% | 2,400 | 13億3872万 | -5.37% | 21.5 | - |
| 12/10 | 971 | 976 | 971 | 974 | +0.31% | 1,400 | 13億4424万 | -5.44% | 21.59 | - |
| 12/09 | 998 | 998 | 968 | 971 | -2.71% | 400 | 13億4010万 | -6.27% | 21.53 | - |
| 12/08 | 977 | 1,000 | 968 | 998 | +0.81% | 900 | 13億7736万 | -4.41% | 22.12 | - |
| 12/05 | 990 | 990 | 990 | 990 | -1.39% | 300 | 13億6632万 | -5.71% | 21.95 | - |
| 12/04 | 993 | 1,006 | 990 | 1,004 | +0.2% | 4,000 | 13億8565万 | -4.92% | 22.26 | - |
| 12/03 | 1,002 | 1,002 | 1,002 | 1,002 | -0.99% | 300 | 13億8289万 | -5.74% | 22.21 | - |
| 12/02 | 1,010 | 1,012 | 1,010 | 1,012 | +0.2% | 500 | 13億9669万 | -5.33% | 22.44 | - |
| 12/01 | 1,017 | 1,047 | 1,010 | 1,010 | +0.9% | 1,200 | 13億9393万 | -5.96% | 22.39 | - |
| 11/28 | 1,001 | 1,001 | 1,001 | 1,001 | 0% | 1,200 | 13億8151万 | -7.31% | - | - |
| 11/27 | 990 | 1,033 | 978 | 1,001 | -1.38% | 1,300 | 13億8151万 | -7.83% | - | - |
| 11/26 | 1,021 | 1,022 | 1,015 | 1,015 | +1.4% | 700 | 14億83万 | -7.14% | - | - |
| 11/25 | 1,010 | 1,010 | 1,001 | 1,001 | -0.99% | 700 | 13億8151万 | -9% | - | - |
| 11/21 | 994 | 1,025 | 994 | 1,011 | +0.3% | 3,200 | 13億9531万 | -9.16% | - | - |
| 11/20 | 1,031 | 1,032 | 992 | 1,008 | -1.27% | 3,900 | 13億9117万 | -10.32% | - | - |
| 11/19 | 1,005 | 1,030 | 1,000 | 1,021 | -0.87% | 3,500 | 14億911万 | -10.2% | - | - |
| 11/18 | 1,046 | 1,046 | 1,004 | 1,030 | -1.53% | 2,100 | 14億2153万 | -10.43% | - | - |
| 11/17 | 1,019 | 1,046 | 1,019 | 1,046 | +1.75% | 1,800 | 14億4361万 | -9.91% | - | - |
| 11/14 | 1,066 | 1,066 | 1,019 | 1,028 | -3.56% | 5,000 | 14億1877万 | -12.29% | - | - |
| 11/13 | 1,061 | 1,069 | 1,042 | 1,066 | +0.19% | 2,200 | 14億7121万 | -10.04% | - | - |
| 11/12 | 1,080 | 1,100 | 1,052 | 1,064 | -1.48% | 5,400 | 14億6845万 | -10.96% | - | - |
| 11/11 | 1,090 | 1,090 | 1,065 | 1,080 | -0.92% | 3,900 | 14億9054万 | -10.37% | - | - |
| 11/10 | 1,100 | 1,100 | 1,090 | 1,090 | -2.07% | 200 | 15億434万 | -10.21% | - | - |
| 11/07 | 1,118 | 1,118 | 1,105 | 1,113 | -0.45% | 400 | 15億3608万 | -8.99% | - | - |
| 11/06 | 1,125 | 1,155 | 1,118 | 1,118 | +2.1% | 400 | 15億4298万 | -9.18% | - | - |
| 11/05 | 1,130 | 1,130 | 1,094 | 1,095 | -3.1% | 600 | 15億1124万 | -11.69% | - | - |
| 10/31 | 1,157 | 1,157 | 1,117 | 1,130 | -2.33% | 1,300 | 15億5954万 | -9.46% | - | - |
| 10/30 | 1,154 | 1,157 | 1,154 | 1,157 | +0.35% | 200 | 15億9681万 | -7.81% | - | - |
| 10/29 | 1,153 | 1,153 | 1,153 | 1,153 | 0% | 100 | 15億9128万 | -8.56% | - | - |
| 10/28 | 1,155 | 1,155 | 1,153 | 1,153 | -0.6% | 800 | 15億9128万 | -9.07% | - | - |
| 10/27 | 1,155 | 1,160 | 1,155 | 1,160 | +0.61% | 1,000 | 16億95万 | -9.02% | - | - |
| 10/23 | 1,158 | 1,158 | 1,153 | 1,153 | -0.43% | 600 | 15億9128万 | -10.06% | - | - |
| 10/22 | 1,155 | 1,158 | 1,155 | 1,158 | +0.35% | 200 | 15億9819万 | -10.23% | - | - |
| 10/21 | 1,153 | 1,155 | 1,136 | 1,154 | +0.96% | 3,000 | 15億9267万 | -11.09% | - | - |
| 10/20 | 1,172 | 1,172 | 1,120 | 1,143 | -2.64% | 3,000 | 15億7748万 | -12.41% | - | - |
| 10/17 | 1,199 | 1,199 | 1,101 | 1,174 | -2.17% | 7,800 | 16億2027万 | -10.52% | - | - |
| 10/16 | 1,170 | 1,221 | 1,170 | 1,200 | -8.75% | 11,500 | 16億5615万 | -8.95% | - | - |
| 10/15 | 1,300 | 1,318 | 1,300 | 1,315 | +1.15% | 1,000 | 18億1487万 | -0.68% | - | - |
| 10/14 | 1,325 | 1,325 | 1,300 | 1,300 | -2.26% | 2,600 | 17億9416万 | -1.81% | - | - |
| 10/10 | 1,329 | 1,330 | 1,329 | 1,330 | +0.08% | 500 | 18億3557万 | +0.38% | - | - |
| 10/09 | 1,319 | 1,329 | 1,319 | 1,329 | +0.68% | 2,400 | 18億3419万 | +0.38% | - | - |
| 10/08 | 1,330 | 1,330 | 1,320 | 1,320 | -0.38% | 300 | 18億2177万 | -0.3% | - | - |
| 10/07 | 1,335 | 1,338 | 1,325 | 1,325 | -0.97% | 7,000 | 18億2867万 | 0% | - | - |
| 10/06 | 1,309 | 1,339 | 1,309 | 1,338 | +1.44% | 10,800 | 18億4661万 | +0.98% | - | - |
| 10/03 | 1,319 | 1,319 | 1,319 | 1,319 | +0.76% | 200 | 18億2039万 | -0.45% | - | - |
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 11月期 | 13,000 11/25 | 5,150 11/18 | 4,278,800 11/25 | 170億1700万 | 67億4135万 | 105億7672万 11/30 |
| 2022年 11月期 | 10,360 12/8 | 2,428 2/24 | 2,638,500 12/3 | 135億6124万 | 31億7825万 | 40億2560万 11/30 |
| 2023年 11月期 | 4,330 7/10 | 1,655 11/15 | 1,132,300 7/10 | 56億7238万 | 21億7488万 | 23億1179万 11/30 |
| 2024年 11月期 | 2,700 4/16 | 1,297 8/9 | 156,900 4/16 | 35億4815万 | 17億9002万 | 18億7965万 11/29 |
| 2025年 11月期 | 1,684 1/14 | 978 11/27 | 90,400 5/19 | 23億2413万 | 13億4976万 | 13億5167万 11/28 |
| 最新 | 1,054 2026/3/6 | 1,800 | 15億9694万 | |||
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。
