時価総額
- 2018年6月29日
- 103億4081万
- 2019年6月28日
- 81億2187万
- 2020年6月30日
- 190億1703万
- 2021年6月30日
- 270億5955万
- 2022年6月30日
- 284億4617万
- 2023年6月30日
- 273億3685万
- 2024年6月28日
- 295億2515万
- 2025年6月30日
- 291億8812万
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 | 889 | 889 | 869 | 878 | -2.23% | 80,100 | 369億8134万 | +2.21% | 10.16 | 1.25 |
| 03/05 | 899 | 912 | 891 | 898 | +2.86% | 71,300 | 378億2374万 | +4.78% | 10.39 | 1.28 |
| 03/04 | 881 | 894 | 861 | 873 | -2.46% | 118,000 | 367億7074万 | +2.11% | 10.1 | 1.24 |
| 03/03 | 914 | 919 | 893 | 895 | -1.54% | 77,900 | 376億9738万 | +4.92% | 10.36 | 1.28 |
| 03/02 | 891 | 911 | 879 | 909 | +0.33% | 81,800 | 382億8706万 | +6.69% | 10.52 | 1.3 |
| 02/27 | 875 | 906 | 873 | 906 | +3.66% | 82,500 | 381億6070万 | +6.59% | 10.48 | 1.29 |
| 02/26 | 878 | 881 | 867 | 874 | 0% | 36,500 | 368億1286万 | +3.19% | 10.11 | 1.25 |
| 02/25 | 871 | 883 | 868 | 874 | +1.16% | 72,700 | 368億1286万 | +3.31% | 10.11 | 1.25 |
| 02/24 | 859 | 864 | 851 | 864 | +2.01% | 41,900 | 363億9166万 | +2.13% | 10 | 1.23 |
| 02/20 | 856 | 856 | 845 | 847 | -0.94% | 37,500 | 356億7562万 | +0.12% | 9.8 | 1.21 |
| 02/19 | 860 | 869 | 850 | 855 | -0.23% | 59,200 | 360億1258万 | +0.94% | 9.89 | 1.22 |
| 02/18 | 831 | 863 | 830 | 857 | +6.86% | 160,400 | 360億9682万 | +1.06% | 9.92 | 1.22 |
| 02/17 | 814 | 814 | 798 | 802 | -1.47% | 72,600 | 337億8022万 | -5.54% | 9.28 | 1.14 |
| 02/16 | 840 | 846 | 812 | 814 | -3.1% | 72,400 | 342億8566万 | -4.35% | 9.42 | 1.16 |
| 02/13 | 840 | 845 | 835 | 840 | -0.36% | 52,600 | 353億8078万 | -1.52% | 9.72 | 1.2 |
| 02/12 | 856 | 856 | 843 | 843 | -1.75% | 65,700 | 355億714万 | -1.29% | 9.75 | 1.2 |
| 02/10 | 863 | 863 | 846 | 858 | -0.58% | 66,800 | 361億3894万 | +0.35% | 9.93 | 1.22 |
| 02/09 | 867 | 886 | 851 | 863 | +1.29% | 115,200 | 363億4954万 | +0.94% | 9.99 | 1.23 |
| 02/06 | 856 | 858 | 847 | 852 | -0.47% | 26,100 | 358億8622万 | -0.23% | 9.86 | 1.21 |
| 02/05 | 854 | 868 | 853 | 856 | +0.47% | 46,300 | 360億5470万 | +0.23% | 9.9 | 1.22 |
| 02/04 | 844 | 853 | 844 | 852 | +0.71% | 20,100 | 358億8622万 | -0.23% | 9.86 | 1.21 |
| 02/03 | 843 | 850 | 838 | 846 | +0.95% | 34,200 | 356億3350万 | -0.94% | 9.79 | 1.21 |
| 02/02 | 838 | 853 | 838 | 838 | 0% | 31,500 | 352億9654万 | -1.76% | 9.7 | 1.19 |
| 01/30 | 831 | 841 | 827 | 838 | +0.84% | 35,100 | 352億9654万 | -1.76% | 9.7 | 1.19 |
| 01/29 | 832 | 838 | 823 | 831 | -0.6% | 47,600 | 350億170万 | -2.46% | 9.62 | 1.18 |
| 01/28 | 833 | 842 | 833 | 836 | -0.48% | 34,100 | 352億1230万 | -1.76% | 9.67 | 1.19 |
| 01/27 | 838 | 845 | 835 | 840 | -0.36% | 42,300 | 353億8078万 | -1.18% | 9.72 | 1.2 |
| 01/26 | 841 | 852 | 833 | 843 | -2.09% | 107,500 | 355億714万 | -0.71% | 9.75 | 1.2 |
| 01/23 | 860 | 862 | 850 | 861 | +0.82% | 66,600 | 362億6530万 | +1.65% | 9.96 | 1.23 |
| 01/22 | 838 | 856 | 838 | 854 | +1.91% | 30,700 | 359億7046万 | +1.07% | 9.88 | 1.22 |
| 01/21 | 849 | 852 | 838 | 838 | -1.41% | 42,800 | 352億9654万 | -0.59% | 9.7 | 1.19 |
| 01/20 | 858 | 858 | 841 | 850 | -1.28% | 73,800 | 358億198万 | +1.07% | 9.84 | 1.21 |
| 01/19 | 880 | 880 | 858 | 861 | -2.49% | 57,500 | 362億6530万 | +2.62% | 9.96 | 1.23 |
| 01/16 | 870 | 883 | 869 | 883 | +1.15% | 36,000 | 371億9194万 | +5.62% | 10.22 | 1.26 |
| 01/15 | 868 | 876 | 868 | 873 | +0.11% | 32,000 | 367億7074万 | +4.8% | 10.1 | 1.24 |
| 01/14 | 871 | 877 | 871 | 872 | +0.23% | 35,700 | 367億2862万 | +5.06% | 10.09 | 1.24 |
| 01/13 | 872 | 875 | 857 | 870 | 0% | 70,900 | 366億4438万 | +5.2% | 10.07 | 1.24 |
| 01/09 | 861 | 870 | 856 | 870 | +1.05% | 47,300 | 366億4438万 | +5.71% | 10.07 | 1.24 |
| 01/08 | 858 | 866 | 850 | 861 | +0.12% | 60,000 | 362億6530万 | +5% | 9.96 | 1.23 |
| 01/07 | 859 | 869 | 857 | 860 | -0.92% | 32,000 | 362億2318万 | +5.26% | 9.95 | 1.23 |
| 01/06 | 856 | 880 | 856 | 868 | +1.64% | 88,300 | 365億6014万 | +6.63% | 10.04 | 1.24 |
| 01/05 | 849 | 858 | 844 | 854 | +0.59% | 47,600 | 359億7046万 | +5.17% | 9.88 | 1.22 |
| 2025 | ||||||||||
| 12/30 | 853 | 854 | 844 | 849 | -0.47% | 48,200 | 357億5986万 | +4.81% | 9.82 | 1.21 |
| 12/29 | 850 | 859 | 843 | 853 | +0.35% | 72,800 | 359億2834万 | +5.57% | 9.87 | 1.22 |
| 12/26 | 848 | 850 | 838 | 850 | +0.24% | 62,300 | 358億198万 | +5.46% | 9.84 | 1.21 |
| 12/25 | 840 | 848 | 837 | 848 | +1.56% | 38,200 | 357億1774万 | +5.6% | 9.81 | 1.21 |
| 12/24 | 830 | 839 | 830 | 835 | +0.24% | 36,000 | 351億7018万 | +4.38% | 9.66 | 1.19 |
| 12/23 | 817 | 833 | 817 | 833 | +2.59% | 52,300 | 350億8594万 | +4.39% | 9.64 | 1.19 |
| 12/22 | 817 | 830 | 807 | 812 | +0.25% | 130,000 | 342億142万 | +2.01% | 9.4 | 1.16 |
| 12/19 | 816 | 819 | 810 | 810 | -0.49% | 33,200 | 341億1718万 | +1.76% | 9.37 | 1.15 |
| 12/18 | 800 | 814 | 796 | 814 | +1.88% | 34,800 | 342億8566万 | +2.26% | 9.42 | 1.16 |
| 12/17 | 800 | 802 | 793 | 799 | +0.76% | 26,900 | 336億5386万 | +0.5% | 9.25 | 1.14 |
| 12/16 | 806 | 806 | 793 | 793 | -1.61% | 37,300 | 334億114万 | -0.25% | 9.18 | 1.13 |
| 12/15 | 806 | 809 | 802 | 806 | 0% | 31,700 | 339億4870万 | +1.38% | 9.33 | 1.15 |
| 12/12 | 802 | 806 | 800 | 806 | +1.77% | 36,600 | 339億4870万 | +1.51% | 9.33 | 1.15 |
| 12/11 | 803 | 803 | 792 | 792 | -0.75% | 32,400 | 333億5902万 | -0.25% | 9.16 | 1.13 |
| 12/10 | 802 | 802 | 796 | 798 | +0.25% | 24,100 | 336億1174万 | +0.5% | 9.23 | 1.14 |
| 12/09 | 800 | 803 | 791 | 796 | -0.38% | 36,900 | 335億2750万 | +0.25% | 9.21 | 1.13 |
| 12/08 | 800 | 802 | 794 | 799 | +0.38% | 25,200 | 336億5386万 | +0.76% | 9.25 | 1.14 |
| 12/05 | 800 | 805 | 794 | 796 | +0.38% | 58,700 | 335億2750万 | +0.51% | 9.21 | 1.13 |
| 12/04 | 795 | 795 | 787 | 793 | +0.89% | 25,300 | 334億114万 | +0.25% | 9.18 | 1.13 |
| 12/03 | 789 | 794 | 784 | 786 | +0.64% | 44,800 | 331億630万 | -0.63% | 9.09 | 1.12 |
| 12/02 | 791 | 793 | 780 | 781 | -1.26% | 27,000 | 328億9570万 | -1.39% | 9.04 | 1.11 |
| 12/01 | 799 | 799 | 790 | 791 | -0.88% | 40,500 | 333億1690万 | -0.25% | 9.15 | 1.13 |
| 11/28 | 798 | 806 | 798 | 798 | 0% | 22,700 | 336億1174万 | +0.63% | 9.23 | 1.14 |
| 11/27 | 801 | 806 | 798 | 798 | -1.12% | 18,900 | 336億1174万 | +0.63% | 9.23 | 1.14 |
| 11/26 | 807 | 807 | 799 | 807 | +0.75% | 21,700 | 339億9082万 | +1.77% | 9.34 | 1.15 |
| 11/25 | 806 | 807 | 798 | 801 | -0.12% | 36,000 | 337億3810万 | +1.14% | 9.27 | 1.14 |
| 11/21 | 783 | 802 | 783 | 802 | +2.04% | 27,800 | 337億8022万 | +1.39% | 9.28 | 1.14 |
| 11/20 | 782 | 792 | 781 | 786 | +1.42% | 31,000 | 331億630万 | -0.63% | 9.09 | 1.12 |
| 11/19 | 775 | 782 | 770 | 775 | +0.26% | 34,100 | 326億4298万 | -2.02% | 8.97 | 1.1 |
| 11/18 | 790 | 791 | 773 | 773 | -2.4% | 70,600 | 325億5874万 | -2.4% | 8.94 | 1.1 |
| 11/17 | 799 | 804 | 792 | 792 | -1% | 57,400 | 333億5902万 | -0.13% | 9.16 | 1.13 |
| 11/14 | 807 | 807 | 800 | 800 | -1.11% | 47,200 | 336億9598万 | +0.88% | 9.26 | 1.14 |
| 11/13 | 807 | 812 | 804 | 809 | +0.25% | 22,500 | 340億7506万 | +1.89% | 9.36 | 1.15 |
| 11/12 | 795 | 807 | 794 | 807 | +1.51% | 38,100 | 339億9082万 | +1.64% | 9.34 | 1.15 |
| 11/11 | 785 | 795 | 777 | 795 | +1.4% | 44,000 | 334億8538万 | +0.13% | 9.2 | 1.13 |
| 11/10 | 780 | 789 | 774 | 784 | 0% | 92,400 | 330億2206万 | -1.26% | 9.07 | 1.12 |
| 11/07 | 802 | 809 | 755 | 784 | -2.24% | 155,900 | 330億2206万 | -1.38% | 9.07 | 1.12 |
| 11/06 | 801 | 814 | 800 | 802 | +1.01% | 50,900 | 337億8022万 | +0.75% | 9.28 | 1.14 |
| 11/05 | 800 | 803 | 784 | 794 | -0.87% | 52,400 | 334億4326万 | -0.38% | 9.19 | 1.13 |
| 11/04 | 788 | 816 | 783 | 801 | +2.43% | 99,500 | 337億3810万 | +0.38% | 9.27 | 1.14 |
| 10/31 | 774 | 783 | 771 | 782 | +1.16% | 37,700 | 329億3782万 | -2.13% | 9.05 | 1.11 |
| 10/30 | 770 | 784 | 770 | 773 | +0.26% | 69,600 | 325億5874万 | -3.38% | 8.94 | 1.1 |
| 10/29 | 787 | 787 | 771 | 771 | -1.91% | 61,200 | 324億7450万 | -3.87% | 8.92 | 1.1 |
| 10/28 | 802 | 805 | 786 | 786 | -2.48% | 47,700 | 331億630万 | -2.24% | 9.09 | 1.12 |
| 10/27 | 807 | 811 | 803 | 806 | +1% | 28,200 | 339億4870万 | +0.12% | 9.33 | 1.15 |
| 10/24 | 799 | 804 | 796 | 798 | -0.13% | 16,900 | 336億1174万 | -0.87% | 9.23 | 1.14 |
| 10/23 | 789 | 804 | 784 | 799 | +1.27% | 27,000 | 336億5386万 | -0.75% | 9.25 | 1.14 |
| 10/22 | 800 | 800 | 787 | 789 | -1% | 32,400 | 332億3266万 | -1.87% | 9.13 | 1.12 |
| 10/21 | 802 | 807 | 791 | 797 | -0.5% | 36,800 | 335億6962万 | -0.87% | 9.22 | 1.14 |
| 10/20 | 791 | 801 | 787 | 801 | +3.22% | 34,700 | 337億3810万 | -0.5% | 9.27 | 1.14 |
| 10/17 | 793 | 793 | 772 | 776 | -2.14% | 32,100 | 326億8510万 | -3.6% | 8.98 | 1.11 |
| 10/16 | 794 | 799 | 788 | 793 | -0.63% | 42,600 | 334億114万 | -1.49% | 9.18 | 1.13 |
| 10/15 | 789 | 800 | 789 | 798 | +2.18% | 29,700 | 336億1174万 | -0.87% | 9.23 | 1.14 |
| 10/14 | 780 | 795 | 780 | 781 | -1.76% | 67,700 | 328億9570万 | -2.86% | 9.04 | 1.11 |
| 10/10 | 804 | 808 | 791 | 795 | -2.57% | 68,100 | 334億8538万 | -1.12% | 9.2 | 1.13 |
| 10/09 | 810 | 816 | 807 | 816 | +0.74% | 27,200 | 343億6990万 | +1.75% | 9.44 | 1.16 |
| 10/08 | 810 | 816 | 805 | 810 | +0.75% | 33,000 | 341億1718万 | +1.25% | 9.37 | 1.15 |
| 10/07 | 819 | 819 | 798 | 804 | -1.47% | 68,800 | 338億6446万 | +0.75% | 9.3 | 1.15 |
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 6月期 | 346 4,150 6/21 | 245 2,940 6/28 | 15,063,600 1,255,300 6/21 | 137億190万 | 97億689万 | 103億4081万 6/29 |
| 2019年 6月期 | 483 5,790 8/30 | 176 703 3/27 703 3/26 他2件 | 2,289,600 190,800 9/14 | 191億1664万 | 69億6321万 | 81億2187万 6/28 |
| 2020年 6月期 | 568 2,271 6/18 | 183 730 8/6 | 2,881,200 720,300 2/14 | 224億9424万 | 72億3064万 | 190億1703万 6/30 |
| 2021年 6月期 | 914 1,828 4/19 | 393 1,570 8/7 | 1,210,000 605,000 3/23 | 362億1266万 | 155億5084万 | 270億5955万 6/30 |
| 2022年 6月期 | 945 4/6 | 563 1/27 | 554,700 6/28 | 374億4088万 | 223億604万 | 284億4617万 6/30 |
| 2023年 6月期 | 776 8/17 8/16 | 575 11/16 | 575,500 4/26 | 307億4510万 | 227億8148万 | 273億3685万 6/30 |
| 2024年 6月期 | 892 5/27 | 639 7/10 | 1,756,200 6/12 | 353億4102万 | 253億1716万 | 295億2515万 6/28 |
| 2025年 6月期 | 749 7/18 | 545 8/5 | 750,700 6/26 | 315億4786万 | 229億5538万 | 291億8812万 6/30 |
| 最新 | 878 2026/3/6 | 80,100 | 369億8134万 | |||
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。
