時価総額
- 2009年12月30日
- 70億2078万
- 2010年12月30日
- 68億2843万
- 2011年12月30日
- 78億8635万
- 2012年12月28日
- 112億5248万
- 2013年12月30日
- 471億4797万
- 2014年12月30日
- 413億8692万
- 2015年12月30日
- 637億5635万
- 2016年12月30日
- 393億9762万
- 2017年3月31日
- 377億1009万
- 2018年3月30日
- 475億9965万
- 2019年3月29日
- 363億1339万
- 2020年3月31日
- 197億8196万
- 2021年3月31日
- 279億5098万
- 2022年3月31日
- 434億1490万
- 2023年3月31日
- 460億939万
- 2024年3月29日
- 368億8298万
- 2025年3月31日
- 318億8239万
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 | 1,603 | 1,642 | 1,600 | 1,639 | +0.99% | 26,900 | 447億9553万 | -3.42% | 6.58 | 0.76 |
| 03/05 | 1,628 | 1,667 | 1,612 | 1,623 | +2.2% | 25,500 | 443億5823万 | -4.59% | 6.52 | 0.76 |
| 03/04 | 1,612 | 1,654 | 1,573 | 1,588 | -5.92% | 88,500 | 434億164万 | -6.97% | 6.38 | 0.74 |
| 03/03 | 1,673 | 1,713 | 1,666 | 1,688 | -0.94% | 63,000 | 461億3474万 | -1.57% | 6.78 | 0.79 |
| 03/02 | 1,686 | 1,721 | 1,669 | 1,704 | -1.79% | 52,000 | 465億7204万 | -1.05% | 6.85 | 0.79 |
| 02/27 | 1,692 | 1,741 | 1,687 | 1,735 | +2.3% | 71,200 | 474億1930万 | +0.41% | 6.97 | 0.81 |
| 02/26 | 1,653 | 1,718 | 1,653 | 1,696 | +2.54% | 54,800 | 463億5339万 | -1.91% | 6.81 | 0.79 |
| 02/25 | 1,608 | 1,687 | 1,607 | 1,654 | +2.61% | 47,800 | 452億549万 | -4.56% | 6.65 | 0.77 |
| 02/24 | 1,649 | 1,650 | 1,600 | 1,612 | -2.24% | 57,800 | 440億5759万 | -7.25% | 6.48 | 0.75 |
| 02/20 | 1,648 | 1,657 | 1,623 | 1,649 | -0.72% | 62,700 | 450億6884万 | -5.39% | 6.62 | 0.77 |
| 02/19 | 1,660 | 1,674 | 1,658 | 1,661 | -0.18% | 35,800 | 453億9681万 | -4.98% | 6.67 | 0.77 |
| 02/18 | 1,640 | 1,680 | 1,639 | 1,664 | +1.22% | 30,400 | 454億7880万 | -5.02% | 6.69 | 0.78 |
| 02/17 | 1,672 | 1,675 | 1,642 | 1,644 | -1.67% | 49,600 | 449億3218万 | -6.38% | 6.6 | 0.77 |
| 02/16 | 1,655 | 1,681 | 1,655 | 1,672 | +0.06% | 30,300 | 456億9745万 | -5% | 6.72 | 0.78 |
| 02/13 | 1,723 | 1,727 | 1,660 | 1,671 | -2.91% | 80,400 | 456億7012万 | -5.06% | 6.71 | 0.78 |
| 02/12 | 1,737 | 1,750 | 1,681 | 1,721 | -0.64% | 79,000 | 470億3667万 | -2.27% | 6.91 | 0.8 |
| 02/10 | 1,834 | 1,883 | 1,682 | 1,732 | -4.63% | 216,500 | 473億3731万 | -1.59% | 6.96 | 0.81 |
| 02/09 | 1,809 | 1,839 | 1,781 | 1,816 | +2.31% | 72,200 | 496億3311万 | +3.42% | 7.3 | 0.85 |
| 02/06 | 1,796 | 1,819 | 1,765 | 1,775 | -1.17% | 31,500 | 485億1254万 | +1.49% | 7.13 | 0.83 |
| 02/05 | 1,751 | 1,815 | 1,751 | 1,796 | +2.16% | 37,400 | 490億8649万 | +2.98% | 7.22 | 0.84 |
| 02/04 | 1,707 | 1,772 | 1,700 | 1,758 | +1.97% | 40,500 | 480億4792万 | +1.27% | 7.06 | 0.82 |
| 02/03 | 1,726 | 1,745 | 1,720 | 1,724 | +0.7% | 40,000 | 471億1866万 | -0.35% | 6.93 | 0.8 |
| 02/02 | 1,752 | 1,761 | 1,712 | 1,712 | -1.78% | 48,500 | 467億9069万 | -0.75% | 6.88 | 0.8 |
| 01/30 | 1,741 | 1,749 | 1,729 | 1,743 | +0.06% | 22,600 | 476億3795万 | +1.28% | 7 | 0.81 |
| 01/29 | 1,752 | 1,753 | 1,711 | 1,742 | -0.06% | 51,300 | 476億1062万 | +1.63% | 7 | 0.81 |
| 01/28 | 1,780 | 1,780 | 1,715 | 1,743 | -2.13% | 92,600 | 476億3795万 | +2.05% | 7 | 0.81 |
| 01/27 | 1,795 | 1,803 | 1,745 | 1,781 | +0.39% | 56,000 | 486億7653万 | +4.64% | 7.16 | 0.83 |
| 01/26 | 1,780 | 1,826 | 1,726 | 1,774 | -5.24% | 209,400 | 484億8521万 | +4.78% | 7.13 | 0.83 |
| 01/23 | 1,908 | 1,919 | 1,855 | 1,872 | +1.46% | 129,800 | 511億6365万 | +11.16% | 7.52 | 0.87 |
| 01/22 | 1,764 | 1,850 | 1,764 | 1,845 | +4.18% | 48,000 | 504億2571万 | +10.35% | 7.41 | 0.86 |
| 01/21 | 1,763 | 1,784 | 1,760 | 1,771 | -0.73% | 24,600 | 484億322万 | +6.69% | 7.12 | 0.83 |
| 01/20 | 1,780 | 1,809 | 1,774 | 1,784 | +0.22% | 59,500 | 487億5852万 | +8.25% | 7.17 | 0.83 |
| 01/19 | 1,752 | 1,787 | 1,741 | 1,780 | +1.6% | 29,100 | 486億4920万 | +8.8% | 7.15 | 0.83 |
| 01/16 | 1,753 | 1,760 | 1,730 | 1,752 | -0.62% | 34,700 | 478億8393万 | +7.75% | 7.04 | 0.82 |
| 01/15 | 1,752 | 1,785 | 1,750 | 1,763 | -0.73% | 28,900 | 481億8457万 | +8.89% | 7.08 | 0.82 |
| 01/14 | 1,736 | 1,776 | 1,731 | 1,776 | +1.83% | 31,000 | 485億3987万 | +10.31% | 7.14 | 0.83 |
| 01/13 | 1,748 | 1,756 | 1,722 | 1,744 | 0% | 60,000 | 476億6528万 | +9% | 7.01 | 0.81 |
| 01/09 | 1,683 | 1,744 | 1,683 | 1,744 | +3.62% | 69,400 | 476億6528万 | +9.69% | 7.01 | 0.81 |
| 01/08 | 1,679 | 1,703 | 1,677 | 1,683 | -0.71% | 20,700 | 459億9809万 | +6.45% | 6.76 | 0.78 |
| 01/07 | 1,673 | 1,715 | 1,673 | 1,695 | +0.3% | 44,300 | 463億2606万 | +7.62% | 6.81 | 0.79 |
| 01/06 | 1,640 | 1,699 | 1,640 | 1,690 | +2.55% | 78,500 | 461億8941万 | +7.71% | 6.79 | 0.79 |
| 01/05 | 1,640 | 1,660 | 1,639 | 1,648 | +0.61% | 17,400 | 450億4150万 | +5.37% | 6.62 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,637 | 1,655 | 1,635 | 1,638 | +0.49% | 36,700 | 447億6819万 | +5% | 6.58 | 0.76 |
| 12/29 | 1,627 | 1,631 | 1,605 | 1,630 | +1.18% | 34,100 | 445億4955万 | +4.82% | 6.55 | 0.76 |
| 12/26 | 1,593 | 1,617 | 1,588 | 1,611 | +1.13% | 44,000 | 440億3026万 | +3.73% | 6.47 | 0.75 |
| 12/25 | 1,601 | 1,601 | 1,575 | 1,593 | -0.5% | 20,400 | 435億3830万 | +2.77% | 6.4 | 0.74 |
| 12/24 | 1,599 | 1,619 | 1,591 | 1,601 | -0.99% | 37,300 | 437億5695万 | +3.62% | 6.43 | 0.75 |
| 12/23 | 1,569 | 1,617 | 1,565 | 1,617 | +2.6% | 58,900 | 441億9424万 | +5.07% | 6.5 | 0.75 |
| 12/22 | 1,600 | 1,600 | 1,569 | 1,576 | -1.01% | 28,300 | 430億7367万 | +2.8% | 6.33 | 0.73 |
| 12/19 | 1,584 | 1,608 | 1,582 | 1,592 | +0.51% | 99,100 | 435億1097万 | +4.05% | 6.4 | 0.74 |
| 12/18 | 1,550 | 1,584 | 1,544 | 1,584 | +2.19% | 26,100 | 432億9232万 | +3.8% | 6.36 | 0.74 |
| 12/17 | 1,560 | 1,560 | 1,527 | 1,550 | -0.77% | 15,200 | 423億6307万 | +1.77% | 6.23 | 0.72 |
| 12/16 | 1,571 | 1,573 | 1,553 | 1,562 | -0.26% | 15,000 | 426億9104万 | +2.7% | 6.28 | 0.73 |
| 12/15 | 1,540 | 1,574 | 1,540 | 1,566 | +1.1% | 23,500 | 428億36万 | +3.09% | 6.29 | 0.73 |
| 12/12 | 1,498 | 1,566 | 1,498 | 1,549 | +4.59% | 52,200 | 423億3573万 | +2.24% | 6.22 | 0.72 |
| 12/11 | 1,473 | 1,495 | 1,457 | 1,481 | -0.34% | 36,800 | 404億7723万 | -1.99% | 5.95 | 0.69 |
| 12/10 | 1,536 | 1,536 | 1,486 | 1,486 | -2.04% | 11,000 | 406億1388万 | -1.59% | 5.97 | 0.69 |
| 12/09 | 1,572 | 1,576 | 1,512 | 1,517 | -3.56% | 31,600 | 414億6114万 | +0.46% | 6.09 | 0.71 |
| 12/08 | 1,530 | 1,575 | 1,530 | 1,573 | +2.41% | 35,300 | 429億9168万 | +4.24% | 6.32 | 0.73 |
| 12/05 | 1,510 | 1,547 | 1,510 | 1,536 | +0.92% | 17,400 | 419億8043万 | +1.92% | 6.17 | 0.72 |
| 12/04 | 1,497 | 1,522 | 1,497 | 1,522 | +1.13% | 15,100 | 415億9780万 | +0.93% | 6.11 | 0.71 |
| 12/03 | 1,509 | 1,519 | 1,501 | 1,505 | -0.59% | 19,100 | 411億3317万 | -0.4% | 6.05 | 0.7 |
| 12/02 | 1,538 | 1,548 | 1,511 | 1,514 | -1.3% | 15,600 | 413億7915万 | -0.07% | 6.08 | 0.71 |
| 12/01 | 1,545 | 1,548 | 1,527 | 1,534 | -1.22% | 14,400 | 419億2577万 | +0.99% | 6.16 | 0.71 |
| 11/28 | 1,565 | 1,570 | 1,553 | 1,553 | -0.26% | 15,500 | 424億4506万 | +1.9% | 6.24 | 0.72 |
| 11/27 | 1,532 | 1,567 | 1,532 | 1,557 | +0.52% | 17,100 | 425億5438万 | +2.03% | 6.26 | 0.73 |
| 11/26 | 1,529 | 1,563 | 1,529 | 1,549 | +1.31% | 31,700 | 423億3573万 | +1.31% | 6.22 | 0.72 |
| 11/25 | 1,551 | 1,557 | 1,527 | 1,529 | -2.55% | 24,000 | 417億8911万 | -0.2% | 6.14 | 0.71 |
| 11/21 | 1,502 | 1,569 | 1,502 | 1,569 | +3.02% | 32,900 | 428億8235万 | +2.21% | 6.3 | 0.73 |
| 11/20 | 1,500 | 1,536 | 1,480 | 1,523 | +2.08% | 36,600 | 416億2513万 | -0.91% | 6.12 | 0.71 |
| 11/19 | 1,438 | 1,500 | 1,438 | 1,492 | +3.04% | 47,400 | 407億7787万 | -3.18% | 5.99 | 0.7 |
| 11/18 | 1,448 | 1,474 | 1,435 | 1,448 | -0.34% | 30,400 | 395億7530万 | -6.22% | 5.82 | 0.67 |
| 11/17 | 1,470 | 1,488 | 1,394 | 1,453 | -3.33% | 114,200 | 397億1196万 | -6.26% | 5.84 | 0.68 |
| 11/14 | 1,482 | 1,512 | 1,475 | 1,503 | +1.08% | 24,800 | 410億7851万 | -3.47% | 6.04 | 0.7 |
| 11/13 | 1,538 | 1,585 | 1,482 | 1,487 | -1.2% | 84,700 | 406億4121万 | -4.8% | 5.97 | 0.69 |
| 11/12 | 1,508 | 1,534 | 1,470 | 1,505 | -0.2% | 46,500 | 411億3317万 | -4.02% | 6.05 | 0.7 |
| 11/11 | 1,496 | 1,508 | 1,472 | 1,508 | -0.07% | 20,500 | 412億1516万 | -4.13% | 6.06 | 0.7 |
| 11/10 | 1,475 | 1,512 | 1,463 | 1,509 | +2.03% | 35,300 | 412億4249万 | -4.37% | 6.06 | 0.7 |
| 11/07 | 1,445 | 1,484 | 1,442 | 1,479 | +2.57% | 34,400 | 404億2256万 | -6.51% | 5.94 | 0.69 |
| 11/06 | 1,485 | 1,485 | 1,442 | 1,442 | -1.37% | 50,400 | 394億1132万 | -9.19% | 5.79 | 0.67 |
| 11/05 | 1,445 | 1,477 | 1,443 | 1,462 | -0.88% | 50,500 | 399億5794万 | -8.34% | 5.87 | 0.68 |
| 11/04 | 1,480 | 1,497 | 1,447 | 1,475 | -1.27% | 57,300 | 403億1324万 | -7.93% | 5.93 | 0.69 |
| 10/31 | 1,527 | 1,551 | 1,468 | 1,494 | -2.16% | 93,500 | 408億3253万 | -7.09% | 6 | 0.7 |
| 10/30 | 1,556 | 1,576 | 1,514 | 1,527 | -2.86% | 189,400 | 417億3445万 | -5.39% | 6.13 | 0.71 |
| 10/29 | 1,558 | 1,593 | 1,553 | 1,572 | -0.25% | 63,500 | 429億6435万 | -2.84% | 6.32 | 0.73 |
| 10/28 | 1,610 | 1,610 | 1,568 | 1,576 | -2.96% | 68,100 | 430億7367万 | -2.78% | 6.33 | 0.73 |
| 10/27 | 1,610 | 1,635 | 1,610 | 1,624 | +0.74% | 35,000 | 443億8556万 | +0.25% | 6.52 | 0.76 |
| 10/24 | 1,640 | 1,640 | 1,596 | 1,612 | -1.71% | 31,500 | 440億5759万 | -0.37% | 6.48 | 0.75 |
| 10/23 | 1,617 | 1,644 | 1,615 | 1,640 | +0.86% | 21,300 | 448億2286万 | +1.49% | 6.59 | 0.76 |
| 10/22 | 1,600 | 1,627 | 1,599 | 1,626 | +0.87% | 20,600 | 444億4022万 | +0.74% | 6.53 | 0.76 |
| 10/21 | 1,617 | 1,630 | 1,597 | 1,612 | -0.62% | 25,900 | 440億5759万 | +0.06% | 6.48 | 0.75 |
| 10/20 | 1,614 | 1,644 | 1,609 | 1,622 | +0.56% | 30,700 | 443億3090万 | +0.81% | 6.52 | 0.76 |
| 10/17 | 1,614 | 1,617 | 1,588 | 1,613 | -0.31% | 37,600 | 440億8492万 | +0.37% | 6.48 | 0.75 |
| 10/16 | 1,605 | 1,644 | 1,605 | 1,618 | -0.12% | 31,800 | 442億2157万 | +0.56% | 6.5 | 0.75 |
| 10/15 | 1,561 | 1,640 | 1,561 | 1,620 | +3.18% | 58,300 | 442億7624万 | +0.93% | 6.51 | 0.75 |
| 10/14 | 1,559 | 1,598 | 1,540 | 1,570 | -1.57% | 82,100 | 429億969万 | -2% | 6.31 | 0.73 |
| 10/10 | 1,616 | 1,632 | 1,595 | 1,595 | -2.21% | 53,300 | 435億9296万 | -0.31% | 6.41 | 0.74 |
| 10/09 | 1,623 | 1,648 | 1,608 | 1,631 | +0.31% | 41,700 | 445億7688万 | +2.19% | 6.55 | 0.76 |
| 10/08 | 1,645 | 1,657 | 1,621 | 1,626 | -1.09% | 45,100 | 444億4022万 | +2.2% | 6.53 | 0.76 |
| 10/07 | 1,614 | 1,675 | 1,605 | 1,644 | +0.31% | 73,900 | 449億3218万 | +3.53% | 6.6 | 0.77 |
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 | |
| 2009年 12月期 | 1,650 165 1/6 | 700 70 12/22 70 12/17 他5件 | 1,036,600 10,366,000 1/26 | - | - | 70億2078万 12/30 |
| 2010年 12月期 | 1,030 103 4/14 | 570 57 11/10 | 294,800 2,948,000 11/10 | 99億603万 | 54億8198万 | 68億2843万 12/30 |
| 2011年 12月期 | 1,700 170 2/21 | 600 60 3/15 | 5,867,400 58,674,000 2/21 | 163億4977万 | 57億7050万 | 78億8635万 12/30 |
| 2012年 12月期 | 1,330 133 4/24 | 820 82 1/13 82 1/12 他3件 | 1,078,800 10,788,000 2/20 | 127億9129万 | 78億8635万 | 112億5248万 12/28 |
| 2013年 12月期 | 1,780 178 12/30 | 1,120 112 6/7 | 1,167,300 11,673,000 5/1 | 171億1917万 | 107億7161万 | 471億4797万 12/30 |
| 2014年 12月期 | 2,250 225 1/22 | 1,410 141 10/16 | 676,300 6,763,000 1/21 | 605億984万 | 380億6931万 | 413億8692万 12/30 |
| 2015年 12月期 | 2,970 297 10/20 | 1,440 144 1/13 | 1,543,700 15,437,000 7/24 | 804億7129万 | 389億5151万 | 637億5635万 12/30 |
| 2016年 3月期 | 2,360 236 1/4 | 1,100 110 8/23 | 953,100 9,531,000 11/9 | 640億2576万 | 298億7243万 | 393億9762万 12/30 |
| 2017年 3月期 | 1,530 153 1/11 153 1/10 | 1,340 134 3/8 134 3/7 他5件 | 162,600 1,626,000 2/10 | 415億5114万 | 366億2355万 | 377億1009万 3/31 |
| 2018年 3月期 | 2,310 231 9/1 | 1,280 128 4/17 | 542,100 11/10 | 631億3464万 | 349億8369万 | 475億9965万 3/30 |
| 2019年 3月期 | 1,807 4/25 | 977 12/25 | 251,600 8/10 | 493億8714万 | 267億239万 | 363億1339万 3/29 |
| 2020年 3月期 | 1,697 10/21 | 612 3/13 | 721,800 3/17 | 463億8072万 | 167億2657万 | 197億8196万 3/31 |
| 2021年 3月期 | 1,278 5/26 | 649 8/7 | 1,694,600 7/10 | 349億2903万 | 177億3782万 | 279億5098万 3/31 |
| 2022年 3月期 | 1,990 9/30 | 931 4/21 | 817,800 6/17 | 543億8871万 | 254億4517万 | 434億1490万 3/31 |
| 2023年 3月期 | 2,047 9/16 | 1,368 7/7 | 787,700 2/10 | 559億4658万 | 373億8882万 | 460億939万 3/31 |
| 2024年 3月期 | 1,707 4/3 | 1,150 10/16 | 776,200 8/10 | 466億5403万 | 314億3066万 | 368億8298万 3/29 |
| 2025年 3月期 | 1,444 7/26 7/18 | 1,059 8/5 | 112,000 8/7 | 394億6598万 | 289億4354万 | 318億8239万 3/31 |
| 最新 | 1,639 2026/3/6 | 26,900 | 447億9553万 | |||
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。
