時価総額
- 2018年5月31日
- 38億4984万
- 2019年5月31日
- 30億7372万
- 2020年5月29日
- 49億5004万
- 2021年5月31日
- 51億2364万
- 2022年5月31日
- 49億4494万
- 2023年5月31日
- 51億1853万
- 2024年5月31日
- 66億5422万
- 2025年5月30日
- 64億924万
2025/09/19～2026/03/06
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 | 3,770 | 3,780 | 3,770 | 3,780 | -2.07% | 300 | 96億5034万 | +4.56% | 26.61 | 1.06 |
| 03/03 | 3,865 | 3,870 | 3,860 | 3,860 | -0.39% | 1,200 | 98億5458万 | +7.28% | 27.17 | 1.08 |
| 03/02 | 3,800 | 3,875 | 3,790 | 3,875 | +2.79% | 1,200 | 98億9287万 | +8.33% | 27.28 | 1.08 |
| 02/27 | 3,715 | 3,770 | 3,715 | 3,770 | +1.34% | 700 | 96億2481万 | +6.11% | 26.54 | 1.05 |
| 02/26 | 3,720 | 3,720 | 3,720 | 3,720 | -1.46% | 100 | 94億9716万 | +5.26% | 26.19 | 1.04 |
| 02/25 | 3,725 | 3,775 | 3,685 | 3,775 | +3.28% | 1,300 | 96億3757万 | +7.4% | 26.58 | 1.06 |
| 02/24 | 3,575 | 3,655 | 3,575 | 3,655 | +2.52% | 1,500 | 93億3121万 | +4.64% | 25.73 | 1.02 |
| 02/20 | 3,560 | 3,565 | 3,560 | 3,565 | +0.99% | 200 | 91億144万 | +2.53% | 25.1 | 1 |
| 02/19 | 3,530 | 3,530 | 3,530 | 3,530 | +0.14% | 100 | 90億1209万 | +1.85% | 24.85 | 0.99 |
| 02/18 | 3,565 | 3,595 | 3,525 | 3,525 | +0.28% | 1,800 | 89億9932万 | +2% | 24.82 | 0.99 |
| 02/17 | 3,560 | 3,560 | 3,485 | 3,515 | -1.26% | 600 | 89億7379万 | +1.97% | 24.75 | 0.98 |
| 02/16 | 3,565 | 3,565 | 3,500 | 3,560 | -0.14% | 700 | 90億8868万 | +3.55% | 25.06 | 1 |
| 02/13 | 3,545 | 3,565 | 3,535 | 3,565 | -0.14% | 300 | 91億144万 | +4.03% | 25.1 | 1 |
| 02/12 | 3,530 | 3,570 | 3,500 | 3,570 | +1.13% | 1,800 | 91億1421万 | +4.54% | 25.13 | 1 |
| 02/10 | 3,760 | 3,760 | 3,500 | 3,530 | -5.11% | 4,700 | 90億1209万 | +3.7% | 24.85 | 0.99 |
| 02/09 | 3,745 | 3,750 | 3,720 | 3,720 | -2.23% | 400 | 94億9716万 | +9.61% | 26.19 | 1.04 |
| 02/06 | 3,915 | 3,915 | 3,800 | 3,805 | -1.93% | 2,200 | 97億1416万 | +12.64% | 26.79 | 1.06 |
| 02/05 | 3,770 | 3,880 | 3,770 | 3,880 | +3.88% | 1,100 | 99億564万 | +15.61% | 27.32 | 1.09 |
| 02/04 | 3,655 | 3,735 | 3,655 | 3,735 | +1.63% | 500 | 95億3545万 | +12.06% | 26.29 | 1.04 |
| 02/03 | 3,500 | 3,675 | 3,500 | 3,675 | +6.52% | 3,000 | 93億8227万 | +10.83% | 25.87 | 1.03 |
| 02/02 | 3,390 | 3,450 | 3,390 | 3,450 | +2.22% | 1,300 | 88億785万 | +4.51% | 24.29 | 0.96 |
| 01/30 | 3,375 | 3,375 | 3,375 | 3,375 | +1.66% | 100 | 86億1637万 | +2.43% | 23.76 | 0.94 |
| 01/28 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 200 | 84億7596万 | +0.82% | 23.37 | 0.93 |
| 01/27 | 3,310 | 3,330 | 3,310 | 3,320 | +0.3% | 500 | 84億7596万 | +0.85% | 23.37 | 0.93 |
| 01/26 | 3,380 | 3,380 | 3,310 | 3,310 | -1.19% | 300 | 84億5043万 | +0.67% | 23.3 | 0.93 |
| 01/23 | 3,330 | 3,400 | 3,330 | 3,350 | +0.6% | 2,000 | 85億5255万 | +2.01% | 23.58 | 0.94 |
| 01/22 | 3,300 | 3,330 | 3,300 | 3,330 | +1.68% | 500 | 85億149万 | +1.59% | 23.44 | 0.93 |
| 01/21 | 3,275 | 3,295 | 3,275 | 3,275 | -0.46% | 600 | 83億6107万 | +0.06% | 23.06 | 0.92 |
| 01/20 | 3,285 | 3,295 | 3,285 | 3,290 | +1.39% | 600 | 83億9937万 | +0.55% | 23.16 | 0.92 |
| 01/19 | 3,235 | 3,245 | 3,235 | 3,245 | +0.31% | 200 | 82億8448万 | -0.79% | 22.84 | 0.91 |
| 01/16 | 3,225 | 3,240 | 3,225 | 3,235 | -0.31% | 800 | 82億5895万 | -1.07% | 22.77 | 0.9 |
| 01/15 | 3,275 | 3,275 | 3,220 | 3,245 | -1.52% | 2,200 | 82億8448万 | -0.76% | 22.84 | 0.91 |
| 01/14 | 3,265 | 3,295 | 3,265 | 3,295 | +0.61% | 1,000 | 84億1213万 | +0.8% | 23.2 | 0.92 |
| 01/13 | 3,285 | 3,285 | 3,265 | 3,275 | -0.76% | 600 | 83億6107万 | +0.24% | 23.06 | 0.92 |
| 01/09 | 3,300 | 3,300 | 3,300 | 3,300 | +0.46% | 100 | 84億2490万 | +1.1% | 23.23 | 0.92 |
| 01/07 | 3,290 | 3,290 | 3,285 | 3,285 | -0.15% | 400 | 83億8660万 | +0.71% | 23.13 | 0.92 |
| 01/05 | 3,285 | 3,290 | 3,285 | 3,290 | +0.46% | 200 | 83億9937万 | +0.92% | 23.16 | 0.92 |
| 2025 | ||||||||||
| 12/29 | 3,280 | 3,300 | 3,275 | 3,275 | -0.15% | 300 | 83億6107万 | +0.49% | 23.06 | 0.92 |
| 12/26 | 3,310 | 3,310 | 3,280 | 3,280 | -0.61% | 500 | 83億7384万 | +0.71% | 23.09 | 0.92 |
| 12/25 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 800 | 84億2490万 | +1.38% | 23.23 | 0.92 |
| 12/24 | 3,265 | 3,300 | 3,265 | 3,300 | +0.92% | 400 | 84億2490万 | +1.51% | 23.23 | 0.92 |
| 12/23 | 3,320 | 3,320 | 3,270 | 3,270 | -1.21% | 900 | 83億4831万 | +0.71% | 23.02 | 0.91 |
| 12/22 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 200 | 84億5043万 | +2% | 23.3 | 0.93 |
| 12/19 | 3,295 | 3,300 | 3,295 | 3,300 | +0.15% | 200 | 84億2490万 | +1.79% | 23.23 | 0.92 |
| 12/18 | 3,300 | 3,300 | 3,295 | 3,295 | 0% | 300 | 84億1213万 | +1.73% | 23.2 | 0.92 |
| 12/17 | 3,295 | 3,300 | 3,295 | 3,295 | -0.9% | 500 | 84億1213万 | +1.82% | 23.2 | 0.92 |
| 12/16 | 3,300 | 3,330 | 3,300 | 3,325 | +0.76% | 1,700 | 84億8872万 | +2.81% | 23.41 | 0.93 |
| 12/15 | 3,295 | 3,300 | 3,235 | 3,300 | +2.17% | 2,500 | 84億2490万 | +2.2% | 23.23 | 0.92 |
| 12/12 | 3,235 | 3,235 | 3,230 | 3,230 | +0.62% | 300 | 82億4619万 | +0.22% | 22.74 | 0.9 |
| 12/11 | 3,195 | 3,210 | 3,195 | 3,210 | +0.47% | 300 | 81億9513万 | -0.37% | 22.6 | 0.9 |
| 12/10 | 3,205 | 3,205 | 3,185 | 3,195 | -0.31% | 300 | 81億5683万 | -0.9% | 22.49 | 0.89 |
| 12/09 | 3,185 | 3,210 | 3,185 | 3,205 | -1.54% | 700 | 81億8236万 | -0.5% | 22.56 | 0.9 |
| 12/08 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 100 | 83億1001万 | +1.06% | 22.92 | 0.91 |
| 12/05 | 3,250 | 3,255 | 3,180 | 3,255 | +0.62% | 700 | 83億1001万 | +1.18% | 22.92 | 0.91 |
| 12/03 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 100 | 82億5895万 | +0.84% | 22.77 | 0.9 |
| 12/02 | 3,230 | 3,235 | 3,175 | 3,235 | +1.09% | 600 | 82億5895万 | +1.09% | 22.77 | 0.9 |
| 12/01 | 3,210 | 3,210 | 3,200 | 3,200 | -1.84% | 400 | 81億6960万 | +0.28% | 22.53 | 0.89 |
| 11/28 | 3,330 | 3,330 | 3,260 | 3,260 | +2.03% | 300 | 83億2278万 | +2.23% | 22.95 | 0.93 |
| 11/27 | 3,240 | 3,240 | 3,195 | 3,195 | -1.84% | 300 | 81億5683万 | +0.31% | 22.49 | 0.91 |
| 11/26 | 3,215 | 3,300 | 3,210 | 3,255 | +0.46% | 1,100 | 83億1001万 | +2.26% | 22.92 | 0.93 |
| 11/25 | 3,250 | 3,250 | 3,205 | 3,240 | -0.31% | 1,200 | 82億7172万 | +1.98% | 22.81 | 0.92 |
| 11/21 | 3,245 | 3,250 | 3,220 | 3,250 | +0.62% | 800 | 82億9725万 | +2.46% | 22.88 | 0.93 |
| 11/20 | 3,230 | 3,230 | 3,230 | 3,230 | +0.31% | 100 | 82億4619万 | +1.83% | 22.74 | 0.92 |
| 11/19 | 3,230 | 3,230 | 3,220 | 3,220 | +0.31% | 200 | 82億2066万 | +1.58% | 22.67 | 0.92 |
| 11/13 | 3,210 | 3,230 | 3,210 | 3,210 | 0% | 800 | 81億9513万 | +1.39% | 22.6 | 0.91 |
| 11/12 | 3,235 | 3,235 | 3,210 | 3,210 | +0.16% | 600 | 81億9513万 | +1.49% | 22.6 | 0.91 |
| 11/11 | 3,230 | 3,230 | 3,205 | 3,205 | -1.08% | 600 | 81億8236万 | +1.26% | 22.56 | 0.91 |
| 11/07 | 3,210 | 3,240 | 3,210 | 3,240 | +0.78% | 400 | 82億7172万 | +2.27% | 22.81 | 0.92 |
| 11/06 | 3,220 | 3,220 | 3,215 | 3,215 | -0.77% | 500 | 82億789万 | +1.71% | 22.63 | 0.92 |
| 11/05 | 3,220 | 3,245 | 3,175 | 3,240 | 0% | 900 | 82億7172万 | +2.43% | 22.81 | 0.92 |
| 11/04 | 3,180 | 3,240 | 3,180 | 3,240 | +1.57% | 600 | 82億7172万 | +2.43% | 22.81 | 0.92 |
| 10/31 | 3,140 | 3,190 | 3,140 | 3,190 | +0.79% | 500 | 81億4407万 | +0.92% | 22.46 | 0.91 |
| 10/30 | 3,235 | 3,265 | 3,165 | 3,165 | -1.09% | 600 | 80億8024万 | +0.09% | 22.28 | 0.9 |
| 10/29 | 3,255 | 3,255 | 3,200 | 3,200 | -1.69% | 300 | 81億6960万 | +1.3% | 22.53 | 0.91 |
| 10/28 | 3,200 | 3,345 | 3,195 | 3,255 | +3.99% | 3,600 | 83億1001万 | +3.17% | 22.92 | 0.93 |
| 10/27 | 3,150 | 3,160 | 3,130 | 3,130 | -2.03% | 600 | 79億9089万 | -0.54% | 22.04 | 0.89 |
| 10/24 | 3,145 | 3,200 | 3,130 | 3,195 | +1.59% | 1,300 | 81億5683万 | +1.59% | 22.49 | 0.91 |
| 10/23 | 3,030 | 3,145 | 3,025 | 3,145 | +3.8% | 1,000 | 80億2918万 | +0.13% | 22.14 | 0.9 |
| 10/22 | 3,050 | 3,050 | 3,030 | 3,030 | -0.33% | 300 | 77億3559万 | -3.44% | 21.33 | 0.86 |
| 10/21 | 3,020 | 3,055 | 3,020 | 3,040 | +0.66% | 300 | 77億6112万 | -3.18% | 21.4 | 0.87 |
| 10/20 | 3,080 | 3,080 | 3,020 | 3,020 | -4.13% | 2,500 | 77億1006万 | -3.79% | 21.26 | 0.86 |
| 10/17 | 3,080 | 3,150 | 3,080 | 3,150 | 0% | 700 | 80億4195万 | +0.29% | 22.18 | 0.9 |
| 10/16 | 3,105 | 3,150 | 3,100 | 3,150 | -0.16% | 300 | 80億4195万 | +0.38% | 22.18 | 0.9 |
| 10/15 | 3,130 | 3,175 | 3,130 | 3,155 | +1.77% | 700 | 80億5471万 | +0.64% | 22.21 | 0.9 |
| 10/14 | 3,060 | 3,120 | 3,050 | 3,100 | -0.32% | 600 | 79億1430万 | -1.02% | 21.82 | 0.88 |
| 10/10 | 3,245 | 3,245 | 3,060 | 3,110 | -4.16% | 3,100 | 79億3983万 | -0.7% | 21.89 | 0.89 |
| 10/09 | 3,230 | 3,245 | 3,160 | 3,245 | +2.04% | 800 | 82億8448万 | +3.64% | 22.84 | 0.92 |
| 10/08 | 3,125 | 3,185 | 3,120 | 3,180 | +1.27% | 800 | 81億1854万 | +1.83% | 22.39 | 0.91 |
| 10/07 | 3,105 | 3,215 | 3,045 | 3,140 | +0.48% | 2,900 | 80億1642万 | +0.67% | 22.11 | 0.89 |
| 10/06 | 3,210 | 3,285 | 3,115 | 3,125 | -3.85% | 3,300 | 79億7812万 | +0.26% | 22 | 0.89 |
| 10/03 | 3,285 | 3,285 | 3,120 | 3,250 | -1.07% | 2,600 | 82億9725万 | +4.3% | 22.88 | 0.93 |
| 10/02 | 3,070 | 3,290 | 3,030 | 3,285 | +6.83% | 1,900 | 83億8660万 | +5.56% | 23.13 | 0.94 |
| 10/01 | 3,130 | 3,195 | 2,930 | 3,075 | -5.96% | 8,100 | 78億5047万 | -1% | 21.65 | 0.88 |
| 09/30 | 3,210 | 3,295 | 3,190 | 3,270 | +0.93% | 5,800 | 83億4831万 | +5.11% | 23.02 | 0.93 |
| 09/29 | 3,190 | 3,260 | 3,125 | 3,240 | +1.57% | 3,400 | 82億7172万 | +4.35% | 22.81 | 0.92 |
| 09/26 | 3,180 | 3,255 | 3,170 | 3,190 | -0.31% | 2,600 | 81億4407万 | +2.8% | 22.46 | 0.91 |
| 09/25 | 3,160 | 3,230 | 3,130 | 3,200 | +3.56% | 4,800 | 81億6960万 | +3.06% | 22.53 | 0.91 |
| 09/24 | 3,095 | 3,095 | 3,045 | 3,090 | -0.16% | 2,900 | 78億8877万 | -0.58% | 21.75 | 0.88 |
| 09/22 | 3,060 | 3,095 | 3,060 | 3,095 | +0.98% | 500 | 79億153万 | -0.61% | 21.79 | 0.88 |
| 09/19 | 3,085 | 3,090 | 3,020 | 3,065 | -0.65% | 1,700 | 78億2494万 | -1.79% | 21.58 | 0.87 |
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 | |
| 2018年 5月期 | 1,775 12/1 | 1,433 3/27 | 70,600 1/23 | - | 36億5844万 | 38億4984万 5/31 |
| 2019年 5月期 | 1,756 7/4 | 1,000 12/25 | 314,500 2/6 | 44億8306万 | 25億5300万 | 30億7372万 5/31 |
| 2020年 5月期 | 2,517 1/10 | 1,061 3/13 | 519,400 1/10 | 64億2590万 | 27億873万 | 49億5004万 5/29 |
| 2021年 5月期 | 2,382 4/1 | 1,364 10/15 | 230,400 4/1 | 60億8124万 | 34億8229万 | 51億2364万 5/31 |
| 2022年 5月期 | 2,190 10/6 | 1,715 7/20 | 227,800 7/7 | 55億9107万 | 43億7839万 | 49億4494万 5/31 |
| 2023年 5月期 | 2,285 4/25 | 1,467 9/28 | 74,000 5/30 | 58億3360万 | 37億4525万 | 51億1853万 5/31 |
| 2024年 5月期 | 2,878 4/1 | 1,863 8/22 | 49,900 5/31 | 73億4753万 | 47億5623万 | 66億5422万 5/31 |
| 2025年 5月期 | 3,165 3/26 | 2,116 1/30 | 44,900 5/29 | 80億8024万 | 54億214万 | 64億924万 5/30 |
| 最新 | 3,780 2026/3/6 | 300 | 96億5034万 | |||
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。
