時価総額
- 2023年8月31日
- 127億5257万
- 2024年8月30日
- 159億7454万
- 2025年8月29日
- 135億6271万
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 | 730 | 747 | 729 | 737 | -0.67% | 54,000 | 93億8196万 | -9.35% | 9.49 | 3.91 |
| 03/05 | 724 | 744 | 720 | 742 | +4.65% | 76,200 | 94億4561万 | -9.51% | 9.56 | 3.94 |
| 03/04 | 699 | 713 | 687 | 709 | +0.28% | 171,600 | 90億2552万 | -14.27% | 9.13 | 3.76 |
| 03/03 | 725 | 725 | 707 | 707 | -4.46% | 163,300 | 90億6万 | -15.43% | 9.1 | 3.75 |
| 03/02 | 780 | 780 | 735 | 740 | -5.73% | 205,400 | 94億2015万 | -12.43% | 9.53 | 3.93 |
| 02/27 | 774 | 790 | 773 | 785 | +1.16% | 62,900 | 99億9300万 | -7.97% | 10.11 | 4.17 |
| 02/26 | 768 | 786 | 768 | 776 | -0.39% | 74,200 | 98億7843万 | -9.66% | 9.99 | 4.12 |
| 02/25 | 771 | 785 | 767 | 779 | -0.89% | 126,400 | 99億1662万 | -9.94% | 10.03 | 4.14 |
| 02/24 | 794 | 795 | 773 | 786 | -1.75% | 80,700 | 99億5917万 | -9.76% | 10.12 | 4.17 |
| 02/20 | 804 | 807 | 797 | 800 | -1.36% | 38,300 | 101億3656万 | -8.68% | 10.3 | 4.25 |
| 02/19 | 817 | 825 | 802 | 811 | -0.73% | 50,900 | 102億7594万 | -7.95% | 10.44 | 4.31 |
| 02/18 | 837 | 837 | 816 | 817 | -2.27% | 38,500 | 103億5197万 | -8% | 10.52 | 4.34 |
| 02/17 | 820 | 836 | 811 | 836 | +3.08% | 76,800 | 105億9271万 | -6.59% | 10.77 | 4.44 |
| 02/16 | 799 | 818 | 795 | 811 | +2.27% | 63,300 | 102億7594万 | -9.99% | 10.44 | 4.31 |
| 02/13 | 825 | 825 | 790 | 793 | -4.11% | 118,400 | 100億4787万 | -12.76% | 10.21 | 4.21 |
| 02/12 | 839 | 839 | 826 | 827 | -0.84% | 42,100 | 104億7867万 | -9.91% | 10.65 | 4.39 |
| 02/10 | 820 | 848 | 820 | 834 | +1.21% | 87,400 | 105億6737万 | -9.74% | 10.74 | 4.43 |
| 02/09 | 845 | 845 | 822 | 824 | -3.06% | 113,800 | 104億4066万 | -11.4% | 10.61 | 4.38 |
| 02/06 | 850 | 850 | 833 | 850 | -0.23% | 68,400 | 107億7010万 | -9.09% | 10.95 | 4.51 |
| 02/05 | 865 | 868 | 852 | 852 | -2.85% | 112,100 | 107億9544万 | -9.36% | 10.97 | 4.52 |
| 02/04 | 896 | 896 | 877 | 877 | -2.45% | 68,400 | 111億1221万 | -7.2% | 11.29 | 4.66 |
| 02/03 | 900 | 910 | 897 | 899 | -0.11% | 44,800 | 113億9096万 | -5.27% | 11.58 | 4.77 |
| 02/02 | 906 | 910 | 899 | 900 | -1.32% | 52,500 | 114億363万 | -5.36% | 11.59 | 4.78 |
| 01/30 | 914 | 914 | 906 | 912 | -0.22% | 27,900 | 115億5568万 | -4.3% | 11.74 | 4.84 |
| 01/29 | 910 | 917 | 906 | 914 | +0.22% | 57,900 | 115億8102万 | -4.19% | 11.77 | 4.85 |
| 01/28 | 917 | 919 | 910 | 912 | -0.87% | 33,700 | 115億5568万 | -4.4% | 11.74 | 4.84 |
| 01/27 | 925 | 928 | 915 | 920 | -0.86% | 38,300 | 116億5705万 | -3.66% | 11.85 | 4.88 |
| 01/26 | 940 | 941 | 925 | 928 | -1.17% | 27,400 | 117億5841万 | -2.73% | 11.95 | 4.93 |
| 01/23 | 940 | 950 | 938 | 939 | -1.16% | 34,100 | 118億9779万 | -1.57% | 12.09 | 4.99 |
| 01/22 | 920 | 950 | 920 | 950 | +3.04% | 33,700 | 120億3717万 | -0.42% | 12.23 | 5.04 |
| 01/21 | 932 | 932 | 916 | 922 | -1.81% | 32,800 | 116億8239万 | -3.25% | 11.87 | 4.9 |
| 01/20 | 934 | 949 | 929 | 939 | +0.75% | 54,300 | 118億9779万 | -1.47% | 12.09 | 4.99 |
| 01/19 | 910 | 932 | 908 | 932 | +2.76% | 89,300 | 118億910万 | -2.2% | 12 | 4.95 |
| 01/16 | 928 | 928 | 906 | 907 | -1.31% | 71,200 | 114億9233万 | -4.93% | 11.68 | 4.82 |
| 01/15 | 906 | 928 | 901 | 919 | -6.32% | 247,200 | 116億4438万 | -3.87% | 11.83 | 4.88 |
| 01/14 | 986 | 995 | 975 | 981 | -0.51% | 108,000 | 124億2996万 | +2.51% | 12.63 | 5.21 |
| 01/13 | 1,015 | 1,019 | 985 | 986 | -1.99% | 111,400 | 124億9332万 | +3.25% | 12.7 | 5.24 |
| 01/09 | 1,013 | 1,013 | 998 | 1,006 | -0.69% | 55,400 | 127億4673万 | +5.45% | 12.96 | 5.34 |
| 01/08 | 1,002 | 1,015 | 997 | 1,013 | +1.1% | 47,600 | 128億3543万 | +6.52% | 13.05 | 5.38 |
| 01/07 | 990 | 1,019 | 975 | 1,002 | +1.21% | 118,800 | 126億9605万 | +5.7% | 12.9 | 5.32 |
| 01/06 | 978 | 996 | 973 | 990 | +1.85% | 67,300 | 125億4400万 | +4.54% | 12.75 | 5.26 |
| 01/05 | 972 | 973 | 959 | 972 | +1.36% | 39,500 | 123億1593万 | +2.75% | 12.52 | 5.16 |
| 2025 |
| 12/30 | 975 | 977 | 956 | 959 | -1.64% | 37,100 | 121億5121万 | +1.37% | 12.35 | 5.09 |
| 12/29 | 984 | 984 | 969 | 975 | +0.1% | 40,100 | 123億5394万 | +3.17% | 12.56 | 5.18 |
| 12/26 | 985 | 985 | 973 | 974 | -0.1% | 58,700 | 123億4127万 | +3.07% | 12.54 | 5.17 |
| 12/25 | 956 | 978 | 952 | 975 | +2.2% | 81,600 | 123億5394万 | +3.28% | 12.56 | 5.18 |
| 12/24 | 953 | 963 | 946 | 954 | +0.74% | 101,700 | 120億8785万 | +1.17% | 12.29 | 5.07 |
| 12/23 | 930 | 948 | 929 | 947 | +2.49% | 58,500 | 119億9206万 | +0.53% | 12.2 | 5.03 |
| 12/22 | 939 | 939 | 923 | 924 | -0.96% | 39,100 | 117億80万 | -1.91% | 11.9 | 4.91 |
| 12/19 | 923 | 937 | 917 | 933 | +1.52% | 73,900 | 118億1477万 | -1.17% | 12.02 | 4.95 |
| 12/18 | 916 | 923 | 911 | 919 | +0.33% | 32,000 | 116億3749万 | -2.85% | 11.83 | 4.88 |
| 12/17 | 925 | 925 | 910 | 916 | -0.97% | 50,600 | 115億9950万 | -3.48% | 11.8 | 4.86 |
| 12/16 | 934 | 934 | 924 | 925 | -1.07% | 25,900 | 117億1347万 | -2.73% | 11.91 | 4.91 |
| 12/15 | 925 | 936 | 924 | 935 | +0.65% | 41,400 | 118億4010万 | -1.89% | 12.04 | 4.96 |
| 12/12 | 920 | 929 | 911 | 929 | +0.76% | 71,000 | 117億6412万 | -2.72% | 11.96 | 4.93 |
| 12/11 | 939 | 943 | 922 | 922 | -1.39% | 78,500 | 116億7548万 | -3.56% | 11.87 | 4.9 |
| 12/10 | 939 | 943 | 935 | 935 | -0.74% | 37,200 | 118億4010万 | -2.3% | 12.04 | 4.96 |
| 12/09 | 957 | 958 | 932 | 942 | -1.46% | 55,800 | 119億2874万 | -1.77% | 12.13 | 5 |
| 12/08 | 950 | 960 | 949 | 956 | +0.84% | 66,700 | 121億602万 | -0.42% | 12.31 | 5.08 |
| 12/05 | 950 | 955 | 943 | 948 | -0.11% | 27,200 | 120億472万 | -1.25% | 12.21 | 5.03 |
| 12/04 | 944 | 951 | 943 | 949 | +0.74% | 23,600 | 120億1738万 | -1.25% | 12.22 | 5.04 |
| 12/03 | 948 | 949 | 940 | 942 | -0.21% | 29,800 | 119億2874万 | -2.08% | 12.13 | 5 |
| 12/02 | 944 | 953 | 941 | 944 | -0.11% | 24,200 | 119億5407万 | -2.07% | 12.16 | 5.01 |
| 12/01 | 962 | 962 | 943 | 945 | -1.77% | 51,800 | 119億6673万 | -2.17% | 12.17 | 5.02 |
| 11/28 | 969 | 972 | 962 | 962 | -0.72% | 27,300 | 121億8200万 | -0.62% | 12.39 | 5.08 |
| 11/27 | 965 | 974 | 962 | 969 | +0.41% | 32,400 | 122億7065万 | 0% | 12.48 | 5.12 |
| 11/26 | 950 | 965 | 950 | 965 | +2.01% | 29,700 | 122億1999万 | -0.52% | 12.43 | 5.1 |
| 11/25 | 977 | 977 | 946 | 946 | -2.47% | 51,600 | 119億7939万 | -2.57% | 12.18 | 5 |
| 11/21 | 946 | 970 | 946 | 970 | +2.21% | 63,300 | 122億8331万 | -0.21% | 12.49 | 5.12 |
| 11/20 | 951 | 963 | 949 | 949 | +0.85% | 50,100 | 120億1738万 | -2.57% | 12.22 | 5.01 |
| 11/19 | 933 | 949 | 930 | 941 | +0.53% | 72,600 | 119億1608万 | -3.68% | 12.12 | 4.97 |
| 11/18 | 945 | 947 | 935 | 936 | -1.37% | 73,300 | 118億5276万 | -4.59% | 12.05 | 4.94 |
| 11/17 | 973 | 973 | 947 | 949 | -1.96% | 63,700 | 120億1738万 | -3.75% | 12.22 | 5.01 |
| 11/14 | 976 | 983 | 966 | 968 | -1.33% | 30,700 | 122億5798万 | -2.81% | 12.47 | 5.11 |
| 11/13 | 995 | 995 | 980 | 981 | -1.41% | 38,000 | 124億2260万 | -2.29% | 12.63 | 5.18 |
| 11/12 | 972 | 995 | 968 | 995 | +2.37% | 62,500 | 125億9989万 | -1.68% | 12.81 | 5.25 |
| 11/11 | 984 | 984 | 967 | 972 | -1.12% | 32,200 | 123億864万 | -4.42% | 12.52 | 5.13 |
| 11/10 | 978 | 987 | 973 | 983 | +1.76% | 54,700 | 124億4793万 | -3.91% | 12.66 | 5.19 |
| 11/07 | 955 | 967 | 951 | 966 | +1.15% | 61,900 | 122億3266万 | -5.94% | 12.44 | 5.1 |
| 11/06 | 972 | 976 | 954 | 955 | -1.34% | 53,400 | 120億9336万 | -7.55% | 12.3 | 5.04 |
| 11/05 | 972 | 975 | 950 | 968 | -0.92% | 91,400 | 122億5798万 | -6.92% | 12.47 | 5.11 |
| 11/04 | 983 | 989 | 970 | 977 | +1.35% | 68,100 | 123億7195万 | -6.77% | 12.58 | 5.16 |
| 10/31 | 973 | 978 | 956 | 964 | -0.21% | 54,600 | 122億733万 | -8.63% | 12.41 | 5.09 |
| 10/30 | 949 | 972 | 947 | 966 | +1.36% | 84,100 | 122億3266万 | -9.13% | 12.44 | 5.1 |
| 10/29 | 986 | 986 | 951 | 953 | -2.95% | 130,700 | 120億6804万 | -11.02% | 12.27 | 5.03 |
| 10/28 | 998 | 998 | 977 | 982 | -2.19% | 103,700 | 124億3527万 | -9.07% | 12.65 | 5.19 |
| 10/27 | 1,005 | 1,023 | 999 | 1,004 | +1.11% | 85,100 | 127億1386万 | -7.64% | 12.93 | 5.3 |
| 10/24 | 996 | 996 | 979 | 993 | +0.91% | 59,000 | 125億7456万 | -9.15% | 12.79 | 5.24 |
| 10/23 | 985 | 995 | 980 | 984 | -0.71% | 78,500 | 124億6059万 | -10.55% | 12.67 | 5.2 |
| 10/22 | 986 | 999 | 984 | 991 | +0.61% | 124,600 | 125億4894万 | -10.48% | 12.76 | 5.23 |
| 10/21 | 992 | 993 | 975 | 985 | -0.61% | 138,300 | 124億7296万 | -11.5% | 12.68 | 5.2 |
| 10/20 | 986 | 1,011 | 983 | 991 | +0.71% | 117,600 | 125億4894万 | -11.44% | 12.76 | 5.23 |
| 10/17 | 1,008 | 1,008 | 980 | 984 | -3.05% | 276,800 | 124億6030万 | -12.53% | 12.67 | 5.2 |
| 10/16 | 1,020 | 1,030 | 1,010 | 1,015 | -1.36% | 146,900 | 128億5285万 | -10.18% | 13.07 | 5.36 |
| 10/15 | 1,010 | 1,041 | 1,004 | 1,029 | +0.49% | 145,600 | 130億3013万 | -9.26% | 13.25 | 5.43 |
| 10/14 | 1,029 | 1,040 | 1,001 | 1,024 | -3.58% | 303,100 | 129億6682万 | -9.94% | 13.19 | 5.41 |
| 10/10 | 1,091 | 1,103 | 1,045 | 1,062 | -12.23% | 776,100 | 134億4801万 | -6.84% | 13.68 | 5.61 |
| 10/09 | 1,185 | 1,214 | 1,177 | 1,210 | +3.42% | 422,600 | 153億2212万 | +6.14% | 15.58 | 6.39 |
| 10/08 | 1,175 | 1,185 | 1,157 | 1,170 | -0.17% | 117,800 | 148億1560万 | +3.08% | 15.07 | 6.18 |
| 10/07 | 1,147 | 1,189 | 1,147 | 1,172 | +3.26% | 97,500 | 148億4093万 | +3.63% | 15.09 | 6.19 |
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 |
|---|
2023年
8月期 | 2,500
7,500
6/20 | 222
665
12/26 | 20,228,700
6,742,900
10/5 | 290億2932万 | 25億5288万 | 127億5257万
8/31 |
2024年
8月期 | 1,574
3/7 | 818
10/23 | 6,799,500
7/11 | 193億5672万 | 97億4032万 | 159億7454万
8/30 |
2025年
8月期 | 1,449
10/15 | 940
4/11 | 3,495,900
10/10 | 180億8421万 | 118億7965万 | 135億6271万
8/29 |
| 最新 | 737
2026/3/6 | 54,000 | 93億8196万 |
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。
