時価総額
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 | 50,700 | 51,300 | 50,700 | 51,000 | -0.78% | 172 | 91億4205万 | -0.06% | 84.24 | - |
| 03/05 | 51,100 | 51,400 | 50,600 | 51,400 | +0.78% | 246 | 92億1375万 | +0.82% | 84.9 | - |
| 03/04 | 51,200 | 51,800 | 50,100 | 51,000 | -0.78% | 947 | 91億4205万 | +0.16% | 84.24 | - |
| 03/03 | 52,700 | 52,700 | 51,400 | 51,400 | -2.65% | 390 | 92億1375万 | +1.05% | 84.9 | - |
| 03/02 | 51,300 | 53,000 | 50,800 | 52,800 | -0.94% | 535 | 94億6471万 | +3.94% | 87.21 | - |
| 02/27 | 52,500 | 53,600 | 52,400 | 53,300 | +0.38% | 625 | 95億5434万 | +5.17% | 88.04 | - |
| 02/26 | 52,200 | 53,100 | 52,100 | 53,100 | +1.72% | 485 | 95億1849万 | +5.09% | 87.71 | - |
| 02/25 | 51,500 | 52,200 | 51,300 | 52,200 | +1.56% | 502 | 93億5716万 | +3.51% | 86.22 | - |
| 02/24 | 51,200 | 51,500 | 51,200 | 51,400 | -0.39% | 228 | 92億1375万 | +2.04% | 84.9 | - |
| 02/20 | 50,600 | 51,600 | 50,500 | 51,600 | +1.98% | 312 | 92億4960万 | +2.5% | 85.23 | - |
| 02/19 | 51,600 | 51,900 | 50,400 | 50,600 | -1.94% | 862 | 90億7035万 | +0.6% | 83.58 | - |
| 02/18 | 51,500 | 51,700 | 51,300 | 51,600 | +0.19% | 194 | 92億4960万 | +2.61% | 85.23 | - |
| 02/17 | 50,900 | 51,900 | 50,900 | 51,500 | +0.39% | 449 | 92億3168万 | +2.5% | 85.07 | - |
| 02/16 | 51,000 | 51,300 | 50,700 | 51,300 | +0.98% | 299 | 91億9583万 | +2.17% | 84.74 | - |
| 02/13 | 50,700 | 51,000 | 50,600 | 50,800 | +0.2% | 243 | 91億620万 | +1.24% | 83.91 | - |
| 02/12 | 50,000 | 51,600 | 50,000 | 50,700 | +1.2% | 789 | 90億8827万 | +1.07% | 83.75 | - |
| 02/10 | 50,000 | 50,200 | 50,000 | 50,100 | +0.4% | 195 | 89億8072万 | -0.1% | 82.75 | - |
| 02/09 | 50,000 | 50,100 | 49,850 | 49,900 | -0.1% | 267 | 89億4487万 | -0.55% | 82.42 | - |
| 02/06 | 50,100 | 50,100 | 49,950 | 49,950 | -0.1% | 349 | 89億5383万 | -0.51% | 82.51 | - |
| 02/05 | 50,200 | 50,200 | 50,000 | 50,000 | -0.2% | 180 | 89億6280万 | -0.56% | 82.59 | - |
| 02/04 | 50,000 | 50,300 | 50,000 | 50,100 | +0.2% | 370 | 89億8072万 | -0.54% | 82.75 | - |
| 02/03 | 50,000 | 50,200 | 50,000 | 50,000 | 0% | 243 | 89億6280万 | -1% | 82.59 | - |
| 02/02 | 50,000 | 50,300 | 49,850 | 50,000 | -0.6% | 281 | 89億6280万 | -1.22% | 82.59 | - |
| 01/30 | 49,900 | 50,500 | 49,850 | 50,300 | +1.11% | 822 | 90億1657万 | -0.87% | 83.08 | - |
| 01/29 | 49,750 | 49,800 | 49,600 | 49,750 | 0% | 643 | 89億1798万 | -2.14% | 82.18 | - |
| 01/28 | 49,850 | 49,850 | 49,700 | 49,750 | -0.2% | 169 | 89億1798万 | -2.36% | 82.18 | - |
| 01/27 | 49,800 | 49,850 | 49,600 | 49,850 | +0.3% | 817 | 89億3591万 | -2.36% | 82.34 | - |
| 01/26 | 49,650 | 49,750 | 49,600 | 49,700 | +0.1% | 807 | 89億902万 | -2.91% | 82.09 | - |
| 01/23 | 49,800 | 49,800 | 49,650 | 49,650 | -0.3% | 134 | 89億6万 | -3.27% | 82.01 | - |
| 01/22 | 49,600 | 49,800 | 49,600 | 49,800 | +0.4% | 320 | 89億2694万 | -3.28% | 82.26 | - |
| 01/21 | 51,000 | 51,000 | 49,600 | 49,600 | -1.98% | 1,071 | 88億9109万 | -3.98% | 81.93 | - |
| 01/20 | 50,600 | 50,800 | 50,300 | 50,600 | -0.2% | 274 | 90億7035万 | -2.38% | 83.58 | - |
| 01/19 | 50,500 | 50,700 | 50,300 | 50,700 | 0% | 285 | 90億8827万 | -2.47% | 83.75 | - |
| 01/16 | 50,700 | 50,700 | 50,500 | 50,700 | +0.4% | 71 | 90億8827万 | -2.71% | 83.75 | - |
| 01/15 | 50,300 | 50,600 | 50,200 | 50,500 | +0.4% | 308 | 90億5242万 | -3.35% | 83.41 | - |
| 01/14 | 50,600 | 50,600 | 50,300 | 50,300 | -0.59% | 371 | 90億1657万 | -4.01% | 83.08 | - |
| 01/13 | 50,400 | 50,600 | 50,100 | 50,600 | 0% | 1,025 | 90億7035万 | -3.71% | 83.58 | - |
| 01/09 | 50,500 | 50,600 | 50,400 | 50,600 | +0.2% | 297 | 90億7035万 | -3.96% | 83.58 | - |
| 01/08 | 50,300 | 50,600 | 50,100 | 50,500 | +0.2% | 610 | 90億5242万 | -4.37% | 83.41 | - |
| 01/07 | 50,500 | 50,600 | 50,100 | 50,400 | 0% | 386 | 90億3450万 | -4.81% | 83.25 | - |
| 01/06 | 50,500 | 50,700 | 50,400 | 50,400 | -0.59% | 385 | 90億3450万 | -5.06% | 83.25 | - |
| 01/05 | 50,600 | 50,800 | 50,500 | 50,700 | 0% | 740 | 90億8827万 | -4.76% | 83.75 | - |
| 2025 | ||||||||||
| 12/30 | 51,800 | 51,800 | 50,500 | 50,700 | -2.12% | 531 | 90億8827万 | -4.97% | 83.75 | - |
| 12/29 | 50,400 | 52,100 | 50,400 | 51,800 | -0.96% | 1,613 | 92億8546万 | -3.13% | 85.56 | - |
| 12/26 | 52,700 | 53,300 | 51,400 | 52,300 | -2.06% | 1,745 | 93億7508万 | -2.32% | 86.39 | - |
| 12/25 | 53,000 | 53,400 | 52,900 | 53,400 | +0.95% | 1,567 | 95億7227万 | -0.33% | 88.2 | - |
| 12/24 | 53,000 | 53,000 | 52,800 | 52,900 | -0.19% | 337 | 94億8264万 | -1.22% | 87.38 | - |
| 12/23 | 53,000 | 53,000 | 52,600 | 53,000 | +0.38% | 328 | 95億56万 | -1.03% | 87.54 | - |
| 12/22 | 52,900 | 53,300 | 52,400 | 52,800 | +0.38% | 571 | 94億6471万 | -1.46% | 87.21 | - |
| 12/19 | 52,300 | 52,600 | 51,900 | 52,600 | +0.57% | 855 | 94億2886万 | -1.91% | 86.88 | - |
| 12/18 | 53,000 | 53,100 | 52,000 | 52,300 | -1.69% | 754 | 93億7508万 | -2.58% | 86.39 | - |
| 12/17 | 53,100 | 53,200 | 53,000 | 53,200 | 0% | 179 | 95億3641万 | -1.02% | 87.87 | - |
| 12/16 | 53,400 | 53,500 | 53,100 | 53,200 | -0.75% | 334 | 95億3641万 | -1.03% | 87.87 | - |
| 12/15 | 54,000 | 54,000 | 53,400 | 53,600 | -0.74% | 444 | 96億812万 | -0.36% | 88.54 | - |
| 12/12 | 53,800 | 54,100 | 53,800 | 54,000 | -0.18% | 350 | 96億7982万 | +0.51% | 89.2 | - |
| 12/11 | 54,300 | 54,300 | 53,900 | 54,100 | -0.37% | 339 | 96億9774万 | +1% | 89.36 | - |
| 12/10 | 54,200 | 54,400 | 53,900 | 54,300 | +0.74% | 333 | 97億3360万 | +1.73% | 89.69 | - |
| 12/09 | 54,300 | 54,400 | 53,600 | 53,900 | -0.55% | 748 | 96億6189万 | +1.33% | 89.03 | - |
| 12/08 | 54,200 | 54,400 | 54,000 | 54,200 | 0% | 261 | 97億1567万 | +2.23% | 89.53 | - |
| 12/05 | 54,100 | 54,200 | 53,800 | 54,200 | +0.18% | 256 | 97億1567万 | +2.59% | 89.53 | - |
| 12/04 | 54,100 | 54,100 | 53,800 | 54,100 | +0.19% | 322 | 96億9774万 | +2.77% | 89.36 | - |
| 12/03 | 53,600 | 54,100 | 53,600 | 54,000 | +0.75% | 566 | 96億7982万 | +2.94% | 89.2 | - |
| 12/02 | 54,000 | 54,100 | 53,600 | 53,600 | -0.56% | 288 | 96億812万 | +2.53% | 88.54 | - |
| 12/01 | 54,000 | 54,100 | 53,600 | 53,900 | -0.19% | 511 | 96億6189万 | +3.4% | 89.03 | - |
| 11/28 | 54,000 | 54,100 | 53,800 | 54,000 | 0% | 234 | 96億7982万 | +3.93% | 89.2 | - |
| 11/27 | 53,500 | 54,500 | 53,500 | 54,000 | +0.56% | 1,156 | 96億7982万 | +4.28% | 89.2 | - |
| 11/26 | 54,100 | 54,100 | 53,500 | 53,700 | -0.19% | 264 | 96億2604万 | +4.04% | 88.7 | - |
| 11/25 | 53,100 | 54,000 | 53,100 | 53,800 | +0.56% | 1,125 | 96億4397万 | +4.54% | 88.87 | - |
| 11/21 | 53,100 | 53,500 | 52,700 | 53,500 | +0.75% | 163 | 95億9019万 | +4.28% | 88.37 | - |
| 11/20 | 52,900 | 53,300 | 52,400 | 53,100 | +0.57% | 456 | 95億1849万 | +3.81% | 87.71 | - |
| 11/19 | 53,000 | 53,300 | 52,000 | 52,800 | -0.19% | 295 | 94億6471万 | +3.47% | 87.21 | - |
| 11/18 | 54,100 | 54,100 | 52,500 | 52,900 | -1.49% | 621 | 94億8264万 | +3.95% | 87.38 | - |
| 11/17 | 53,900 | 54,300 | 53,700 | 53,700 | -0.37% | 539 | 96億2604万 | +5.79% | 88.7 | - |
| 11/14 | 53,700 | 54,100 | 53,700 | 53,900 | -0.37% | 164 | 96億6189万 | +6.53% | 89.03 | - |
| 11/13 | 53,900 | 54,300 | 53,700 | 54,100 | +0.37% | 354 | 96億9774万 | +7.27% | 89.36 | - |
| 11/12 | 53,200 | 54,100 | 53,200 | 53,900 | +1.13% | 669 | 96億6189万 | +7.3% | 89.03 | - |
| 11/11 | 55,000 | 55,000 | 53,300 | 53,300 | -1.66% | 707 | 95億5434万 | +6.43% | 88.04 | - |
| 11/10 | 52,000 | 55,000 | 52,000 | 54,200 | +4.43% | 1,440 | 97億1567万 | +8.49% | 89.53 | - |
| 11/07 | 50,700 | 52,500 | 50,700 | 51,900 | +3.9% | 1,975 | 93億338万 | +4.2% | 85.73 | - |
| 11/06 | 49,750 | 49,950 | 49,500 | 49,950 | +0.91% | 799 | 89億5383万 | +0.41% | 82.51 | - |
| 11/05 | 49,600 | 49,700 | 49,400 | 49,500 | -0.3% | 340 | 88億7317万 | -0.58% | 81.76 | - |
| 11/04 | 49,550 | 49,700 | 49,500 | 49,650 | +0.3% | 422 | 89億6万 | -0.35% | 82.01 | - |
| 10/31 | 49,600 | 49,750 | 49,450 | 49,500 | -0.1% | 250 | 88億7317万 | -0.7% | 81.76 | - |
| 10/30 | 49,600 | 49,650 | 49,550 | 49,550 | +0.2% | 158 | 88億8213万 | -0.67% | 81.85 | - |
| 10/29 | 49,500 | 49,600 | 49,450 | 49,450 | -0.1% | 225 | 88億6420万 | -0.94% | 81.68 | - |
| 10/28 | 49,600 | 49,650 | 49,500 | 49,500 | 0% | 129 | 88億7317万 | -0.91% | 81.76 | - |
| 10/27 | 49,600 | 49,800 | 49,450 | 49,500 | -0.7% | 334 | 88億7317万 | -0.92% | 81.76 | - |
| 10/24 | 49,150 | 49,850 | 49,150 | 49,850 | +0.2% | 509 | 89億3591万 | -0.22% | 82.34 | - |
| 10/23 | 49,550 | 49,800 | 49,500 | 49,750 | +0.4% | 130 | 89億1798万 | -0.39% | 82.18 | - |
| 10/22 | 49,900 | 49,900 | 49,450 | 49,550 | -0.6% | 254 | 88億8213万 | -0.76% | 81.85 | - |
| 10/21 | 49,950 | 49,950 | 49,700 | 49,850 | 0% | 226 | 89億3591万 | -0.14% | 82.34 | - |
| 10/20 | 49,800 | 49,950 | 49,750 | 49,850 | -0.1% | 181 | 89億3591万 | -0.1% | 82.34 | - |
| 10/17 | 49,650 | 49,900 | 49,650 | 49,900 | +0.5% | 28 | 89億4487万 | +0.03% | 82.42 | - |
| 10/16 | 49,700 | 49,950 | 49,650 | 49,650 | -0.7% | 171 | 89億6万 | -0.42% | 82.01 | - |
| 10/15 | 49,500 | 50,000 | 49,300 | 50,000 | +1.42% | 419 | 89億6280万 | +0.31% | 82.59 | - |
| 10/14 | 49,150 | 49,600 | 49,150 | 49,300 | -0.8% | 208 | 88億3732万 | -1.05% | 81.43 | - |
| 10/10 | 49,650 | 49,750 | 49,550 | 49,700 | +0.1% | 156 | 89億902万 | -0.26% | 82.09 | - |
| 10/09 | 49,600 | 49,750 | 49,450 | 49,650 | -0.2% | 258 | 89億6万 | -0.35% | 82.01 | - |
| 10/08 | 49,150 | 50,000 | 49,000 | 49,750 | +1.22% | 541 | 89億1798万 | -0.14% | 82.18 | - |
| 10/07 | 50,200 | 50,200 | 49,150 | 49,150 | -1.7% | 828 | 88億1043万 | -1.33% | 81.18 | - |
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 | ||
| 2018年 12月期 | 94,900 9/28 | 81,500 12/25 | 3,469 9/27 | 42億4203万 | 37億5217万 | |
| 2019年 6月期 | 120,800 11/6 | 83,700 1/4 | 2,495 12/23 | 55億6151万 | 38億5346万 | |
| 2020年 6月期 | 110,000 1/16 | 84,800 3/23 | 4,355 8/31 | 50億6429万 | 39億410万 | |
| 2021年 6月期 | 106,900 6/9 | 92,600 1/4 | 1,004 6/29 | 118億7776万 | 102億8887万 | |
| 2022年 6月期 | 102,400 6/13 6/10 | 91,300 2/22 | 2,806 7/21 | 113億7776万 | 101億4443万 | |
| 2023年 6月期 | 95,200 6/28 | 86,000 12/28 | 2,328 6/29 | 170億6517万 | 154億1601万 | |
| 2024年 6月期 | 88,300 1/15 | 44,350 12/27 | 5,770 12/11 | 158億2830万 | 79億5000万 | |
| 2025年 6月期 | 54,900 1/8 | 39,050 4/7 | 3,368 2/19 | 98億4115万 | 69億9994万 | |
| 最新 | 51,000 2026/3/6 | 172 | 91億4205万 | |||
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。
