時価総額
- 2022年9月30日
- 89億4402万
- 2023年9月29日
- 71億7677万
- 2024年9月30日
- 38億7685万
- 2025年9月30日
- 39億9467万
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 | 967 | 984 | 956 | 973 | +0.52% | 9,100 | 54億5901万 | +7.4% | 10.5 | 1.61 |
| 03/05 | 950 | 992 | 950 | 968 | +3.09% | 27,000 | 54億3096万 | +7.56% | 10.44 | 1.6 |
| 03/04 | 920 | 944 | 903 | 939 | +0.43% | 31,300 | 52億6825万 | +4.92% | 10.13 | 1.55 |
| 03/03 | 946 | 969 | 935 | 935 | -1.16% | 43,100 | 52億4581万 | +5.06% | 10.09 | 1.54 |
| 03/02 | 960 | 995 | 945 | 946 | -2.87% | 29,100 | 53億753万 | +6.77% | 10.21 | 1.56 |
| 02/27 | 966 | 998 | 964 | 974 | +0.83% | 30,800 | 54億6462万 | +10.56% | 10.51 | 1.61 |
| 02/26 | 968 | 999 | 964 | 966 | +0.42% | 26,700 | 54億1974万 | +10.53% | 10.42 | 1.59 |
| 02/25 | 943 | 1,000 | 935 | 962 | +2.23% | 47,800 | 53億9730万 | +10.83% | 10.38 | 1.59 |
| 02/24 | 918 | 942 | 909 | 941 | +3.86% | 9,800 | 52億7948万 | +9.29% | 10.15 | 1.55 |
| 02/20 | 913 | 940 | 902 | 906 | -0.77% | 29,700 | 50億8311万 | +6.09% | 9.78 | 1.5 |
| 02/19 | 903 | 934 | 901 | 913 | +0.55% | 43,300 | 51億2238万 | +7.41% | 9.85 | 1.51 |
| 02/18 | 925 | 944 | 905 | 908 | -0.44% | 16,600 | 50億9433万 | +7.46% | 9.8 | 1.5 |
| 02/17 | 936 | 966 | 910 | 912 | -2.67% | 31,600 | 51億1677万 | +8.57% | 9.84 | 1.51 |
| 02/16 | 933 | 953 | 916 | 937 | +0.32% | 48,600 | 52億5703万 | +12.08% | 10.11 | 1.55 |
| 02/13 | 934 | 962 | 932 | 934 | -0.64% | 58,900 | 52億4020万 | +12.67% | 10.08 | 1.54 |
| 02/12 | 918 | 946 | 912 | 940 | +2.17% | 44,900 | 52億7387万 | +14.36% | 10.14 | 1.55 |
| 02/10 | 854 | 949 | 852 | 920 | +7.98% | 117,700 | 51億6166万 | +12.88% | 9.93 | 1.52 |
| 02/09 | 856 | 858 | 846 | 852 | +0.83% | 22,800 | 47億8014万 | +5.45% | 9.19 | 1.41 |
| 02/06 | 839 | 849 | 839 | 845 | -0.12% | 7,000 | 47億4087万 | +4.97% | 9.12 | 1.39 |
| 02/05 | 837 | 848 | 837 | 846 | +1.32% | 12,200 | 47億4648万 | +5.62% | 9.13 | 1.4 |
| 02/04 | 826 | 848 | 826 | 835 | 0% | 18,000 | 46億8476万 | +4.64% | 9.01 | 1.38 |
| 02/03 | 810 | 842 | 805 | 835 | +2.83% | 50,300 | 46億8476万 | +5.03% | 9.01 | 1.38 |
| 02/02 | 820 | 823 | 812 | 812 | 0% | 29,800 | 45億5572万 | +2.4% | 8.76 | 1.34 |
| 01/30 | 835 | 837 | 805 | 812 | -3.22% | 84,000 | 45億5572万 | +2.53% | 8.76 | 1.34 |
| 01/29 | 831 | 840 | 813 | 839 | +1.21% | 50,600 | 47億720万 | +6.07% | 9.05 | 1.38 |
| 01/28 | 833 | 833 | 818 | 829 | -0.48% | 25,000 | 46億5110万 | +4.94% | 8.94 | 1.37 |
| 01/27 | 823 | 837 | 814 | 833 | +0.97% | 46,300 | 46億7354万 | +5.44% | 8.99 | 1.37 |
| 01/26 | 838 | 840 | 815 | 825 | -0.96% | 53,800 | 46億2866万 | +4.43% | 8.9 | 1.36 |
| 01/23 | 820 | 837 | 812 | 833 | +1.59% | 39,600 | 46億7354万 | +5.44% | 8.99 | 1.37 |
| 01/22 | 816 | 826 | 814 | 820 | +1.61% | 36,300 | 46億61万 | +3.93% | 8.85 | 1.35 |
| 01/21 | 791 | 807 | 766 | 807 | +0.88% | 97,300 | 45億2767万 | +2.15% | 8.71 | 1.33 |
| 01/20 | 805 | 809 | 795 | 800 | -0.37% | 79,000 | 44億8840万 | +1.27% | 8.63 | 1.32 |
| 01/19 | 779 | 803 | 768 | 803 | +5.1% | 120,000 | 45億523万 | +1.39% | 8.66 | 1.33 |
| 01/16 | 773 | 773 | 742 | 764 | -4.86% | 227,400 | 42億8642万 | -3.66% | 8.24 | 1.26 |
| 01/15 | 779 | 810 | 771 | 803 | +2.82% | 139,900 | 45億523万 | +0.88% | 8.66 | 1.33 |
| 01/14 | 790 | 794 | 775 | 781 | -1.14% | 73,800 | 43億8180万 | -1.88% | 8.43 | 1.29 |
| 01/13 | 802 | 802 | 770 | 790 | -1.99% | 174,200 | 44億3229万 | -0.88% | 8.52 | 1.3 |
| 01/09 | 760 | 810 | 752 | 806 | +6.19% | 918,200 | 45億2206万 | +1% | 8.7 | 1.33 |
| 01/08 | 759 | 759 | 750 | 759 | 0% | 48,000 | 42億5836万 | -4.89% | 8.19 | 1.25 |
| 01/07 | 764 | 797 | 755 | 759 | 0% | 46,900 | 42億5836万 | -4.89% | 8.19 | 1.25 |
| 01/06 | 760 | 760 | 755 | 759 | -0.13% | 30,200 | 42億5836万 | -5.01% | 8.19 | 1.25 |
| 01/05 | 759 | 776 | 756 | 760 | +0.13% | 58,400 | 42億6398万 | -4.88% | 8.2 | 1.25 |
| 2025 | ||||||||||
| 12/30 | 760 | 760 | 748 | 759 | +0.13% | 21,400 | 42億5836万 | -4.89% | 8.19 | 1.25 |
| 12/29 | 758 | 758 | 746 | 758 | 0% | 10,900 | 42億5275万 | -5.01% | 8.18 | 1.25 |
| 12/26 | 770 | 779 | 758 | 758 | -1.56% | 6,900 | 42億5275万 | -4.89% | 8.18 | 1.25 |
| 12/25 | 770 | 781 | 758 | 770 | -1.41% | 7,200 | 43億2008万 | -3.27% | 8.31 | 1.27 |
| 12/24 | 783 | 794 | 766 | 781 | -0.76% | 6,700 | 43億8180万 | -1.76% | 8.43 | 1.29 |
| 12/23 | 791 | 794 | 776 | 787 | -1.38% | 5,300 | 44億1546万 | -0.76% | 8.49 | 1.3 |
| 12/22 | 825 | 825 | 795 | 798 | -1.97% | 7,500 | 44億7717万 | +0.88% | 8.61 | 1.32 |
| 12/19 | 814 | 819 | 806 | 814 | -0.85% | 3,500 | 45億6694万 | +3.3% | 8.78 | 1.34 |
| 12/18 | 824 | 828 | 810 | 821 | -0.36% | 2,700 | 46億622万 | +4.59% | 8.86 | 1.36 |
| 12/17 | 820 | 829 | 817 | 824 | 0% | 3,600 | 46億2305万 | +5.37% | 8.89 | 1.36 |
| 12/16 | 815 | 828 | 810 | 824 | 0% | 8,700 | 46億2305万 | +5.91% | 8.89 | 1.36 |
| 12/15 | 830 | 830 | 808 | 824 | -0.72% | 5,600 | 46億2305万 | +6.32% | 8.89 | 1.36 |
| 12/12 | 819 | 833 | 811 | 830 | +0.48% | 6,700 | 46億5671万 | +7.51% | 8.96 | 1.37 |
| 12/11 | 834 | 834 | 820 | 826 | -0.96% | 1,500 | 46億3427万 | +7.55% | 8.91 | 1.36 |
| 12/10 | 841 | 841 | 805 | 834 | -0.83% | 14,600 | 46億7915万 | +9.16% | 9 | 1.38 |
| 12/09 | 825 | 848 | 820 | 841 | +2.19% | 43,300 | 47億1843万 | +10.66% | 9.07 | 1.39 |
| 12/08 | 815 | 830 | 813 | 823 | +0.98% | 3,400 | 46億1744万 | +8.86% | 8.88 | 1.36 |
| 12/05 | 809 | 827 | 788 | 815 | +0.99% | 10,800 | 45億7255万 | +8.23% | 8.79 | 1.35 |
| 12/04 | 812 | 829 | 797 | 807 | -0.62% | 14,700 | 45億2767万 | +7.6% | 8.71 | 1.33 |
| 12/03 | 791 | 879 | 791 | 812 | +2.14% | 44,000 | 45億5572万 | +8.7% | 8.76 | 1.34 |
| 12/02 | 771 | 797 | 765 | 795 | +2.58% | 11,000 | 44億6034万 | +7% | 8.58 | 1.31 |
| 12/01 | 768 | 776 | 747 | 775 | +0.78% | 42,700 | 43億4813万 | +4.59% | 8.36 | 1.28 |
| 11/28 | 759 | 776 | 756 | 769 | +1.18% | 13,300 | 43億1447万 | +4.06% | 8.3 | 1.27 |
| 11/27 | 750 | 765 | 749 | 760 | +1.47% | 5,900 | 42億6398万 | +2.98% | 8.2 | 1.25 |
| 11/26 | 751 | 751 | 743 | 749 | -0.27% | 5,400 | 42億226万 | +1.63% | 8.08 | 1.24 |
| 11/25 | 744 | 757 | 742 | 751 | +0.81% | 6,600 | 42億1348万 | +2.04% | 8.1 | 1.24 |
| 11/21 | 732 | 746 | 731 | 745 | +1.78% | 6,300 | 41億7982万 | +1.22% | 8.04 | 1.23 |
| 11/20 | 734 | 735 | 727 | 732 | -0.27% | 12,100 | 41億688万 | -0.41% | 7.9 | 1.21 |
| 11/19 | 728 | 741 | 724 | 734 | +0.27% | 21,600 | 41億1810万 | -0.14% | 7.92 | 1.21 |
| 11/18 | 730 | 736 | 715 | 732 | +0.27% | 13,400 | 41億688万 | -0.41% | 7.9 | 1.21 |
| 11/17 | 737 | 737 | 723 | 730 | -0.68% | 6,100 | 40億9566万 | -0.68% | 7.88 | 1.2 |
| 11/14 | 729 | 736 | 726 | 735 | -0.14% | 6,800 | 41億2371万 | 0% | 7.93 | 1.21 |
| 11/13 | 735 | 737 | 730 | 736 | -0.27% | 9,600 | 41億2932万 | +0.14% | 7.94 | 1.21 |
| 11/12 | 735 | 744 | 730 | 738 | -0.67% | 12,300 | 41億4054万 | +0.41% | 7.96 | 1.22 |
| 11/11 | 748 | 748 | 731 | 743 | -0.8% | 17,200 | 41億6860万 | +1.09% | 8.02 | 1.23 |
| 11/10 | 733 | 757 | 720 | 749 | +2.32% | 43,200 | 42億226万 | +2.04% | 8.08 | 1.24 |
| 11/07 | 728 | 733 | 718 | 732 | -0.14% | 8,900 | 41億688万 | -0.14% | 7.9 | 1.21 |
| 11/06 | 740 | 740 | 720 | 733 | -0.68% | 4,600 | 41億1249万 | +0.14% | 7.91 | 1.21 |
| 11/05 | 733 | 743 | 725 | 738 | +0.68% | 11,100 | 41億4054万 | +0.96% | 7.96 | 1.22 |
| 11/04 | 736 | 739 | 727 | 733 | -0.54% | 4,500 | 41億1249万 | +0.41% | 7.91 | 1.21 |
| 10/31 | 736 | 745 | 715 | 737 | +0.14% | 13,000 | 41億3493万 | +0.96% | 7.95 | 1.22 |
| 10/30 | 733 | 739 | 730 | 736 | -0.27% | 4,200 | 41億2932万 | +0.82% | 7.94 | 1.21 |
| 10/29 | 734 | 738 | 733 | 738 | +0.54% | 8,900 | 41億4054万 | +1.1% | 7.96 | 1.22 |
| 10/28 | 739 | 739 | 731 | 734 | +0.27% | 5,000 | 41億1810万 | +0.55% | 7.92 | 1.21 |
| 10/27 | 741 | 741 | 727 | 732 | -0.14% | 9,600 | 41億688万 | +0.14% | 7.9 | 1.21 |
| 10/24 | 733 | 735 | 728 | 733 | +0.14% | 1,500 | 41億1249万 | +0.27% | 7.91 | 1.21 |
| 10/23 | 733 | 733 | 732 | 732 | 0% | 1,100 | 41億688万 | 0% | 7.9 | 1.21 |
| 10/22 | 723 | 737 | 723 | 732 | -0.68% | 2,400 | 41億688万 | -0.14% | 7.9 | 1.21 |
| 10/21 | 739 | 740 | 730 | 737 | -0.27% | 7,700 | 41億3493万 | +0.55% | 7.95 | 1.22 |
| 10/20 | 734 | 739 | 724 | 739 | +0.68% | 4,800 | 41億4615万 | +0.68% | 7.97 | 1.22 |
| 10/17 | 725 | 734 | 717 | 734 | +0.14% | 2,500 | 41億1810万 | 0% | 7.92 | 1.21 |
| 10/16 | 733 | 733 | 727 | 733 | 0% | 3,700 | 41億1249万 | -0.14% | 7.91 | 1.21 |
| 10/15 | 728 | 734 | 728 | 733 | 0% | 3,600 | 41億1249万 | 0% | 7.91 | 1.21 |
| 10/14 | 719 | 739 | 715 | 733 | -0.14% | 3,000 | 41億1249万 | +0.14% | 7.91 | 1.21 |
| 10/10 | 732 | 734 | 710 | 734 | +0.27% | 9,000 | 41億1810万 | +0.41% | 7.92 | 1.21 |
| 10/09 | 731 | 734 | 720 | 732 | -0.27% | 2,900 | 41億688万 | +0.27% | 7.9 | 1.21 |
| 10/08 | 740 | 740 | 721 | 734 | -0.14% | 6,900 | 41億1810万 | +0.55% | 7.92 | 1.21 |
| 10/07 | 730 | 738 | 725 | 735 | +0.68% | 5,300 | 41億2371万 | +0.68% | 7.93 | 1.21 |
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 | |
| 2022年 9月期 | 2,144 2/21 | 1,406 5/16 | 1,053,600 12/24 | 111億4880万 | 73億1120万 | 89億4402万 9/30 |
| 2023年 9月期 | 1,724 10/4 | 1,070 3/16 | 134,700 3/16 | 94億786万 | 59億4821万 | 71億7677万 9/29 |
| 2024年 9月期 | 1,301 10/2 | 580 8/6 | 340,500 5/2 | 72億3236万 | 32億5409万 | 38億7685万 9/30 |
| 2025年 9月期 | 789 8/12 | 520 4/9 | 220,100 9/9 | 44億2668万 | 29億1746万 | 39億9467万 9/30 |
| 最新 | 973 2026/3/6 | 9,100 | 54億5901万 | |||
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。
