時価総額
- 2010年5月31日
- 20億507万
- 2011年5月31日
- 24億5480万
- 2012年5月31日
- 24億3607万
- 2013年5月31日
- 40億8510万
- 2014年5月30日
- 52億6017万
- 2015年5月29日
- 94億378万
- 2016年5月31日
- 77億7960万
- 2017年5月31日
- 93億94万
- 2018年5月31日
- 112億2487万
- 2019年5月31日
- 103億9538万
- 2020年5月29日
- 108億3844万
- 2021年5月31日
- 126億9091万
- 2022年5月31日
- 119億4629万
- 2023年5月31日
- 115億7220万
- 2024年5月31日
- 164億2520万
- 2025年5月30日
- 162億8004万
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 | 1,198 | 1,204 | 1,179 | 1,191 | -0.17% | 17,100 | 199億4925万 | +0.42% | 13.53 | 1.45 |
| 03/05 | 1,177 | 1,218 | 1,162 | 1,193 | +4.74% | 45,800 | 199億8275万 | +0.76% | 13.56 | 1.45 |
| 03/04 | 1,169 | 1,169 | 1,118 | 1,139 | -3.72% | 55,700 | 190億7825万 | -3.64% | 12.94 | 1.38 |
| 03/03 | 1,209 | 1,213 | 1,167 | 1,183 | -1.99% | 70,000 | 198億1525万 | 0% | 13.44 | 1.44 |
| 03/02 | 1,215 | 1,215 | 1,193 | 1,207 | -1.71% | 35,200 | 202億1725万 | +2.03% | 13.71 | 1.47 |
| 02/27 | 1,210 | 1,228 | 1,204 | 1,228 | +2.08% | 25,000 | 205億6900万 | +3.89% | 13.95 | 1.49 |
| 02/26 | 1,208 | 1,209 | 1,198 | 1,203 | -0.25% | 11,900 | 201億5025万 | +2.04% | 13.67 | 1.46 |
| 02/25 | 1,209 | 1,209 | 1,185 | 1,206 | +1.26% | 32,400 | 202億50万 | +2.38% | 13.7 | 1.46 |
| 02/24 | 1,183 | 1,201 | 1,180 | 1,191 | +0.85% | 26,900 | 199億4925万 | +1.19% | 13.53 | 1.45 |
| 02/20 | 1,185 | 1,185 | 1,172 | 1,181 | -0.34% | 12,700 | 197億8175万 | +0.25% | 13.42 | 1.43 |
| 02/19 | 1,190 | 1,190 | 1,176 | 1,185 | -0.17% | 25,800 | 198億4875万 | +0.59% | 13.46 | 1.44 |
| 02/18 | 1,195 | 1,198 | 1,181 | 1,187 | -0.25% | 18,400 | 198億8225万 | +0.76% | 13.49 | 1.44 |
| 02/17 | 1,192 | 1,199 | 1,183 | 1,190 | -0.5% | 12,000 | 199億3250万 | +1.1% | 13.52 | 1.45 |
| 02/16 | 1,202 | 1,203 | 1,186 | 1,196 | -0.33% | 17,700 | 200億3300万 | +1.79% | 13.59 | 1.45 |
| 02/13 | 1,213 | 1,217 | 1,193 | 1,200 | -1.32% | 26,300 | 201億 | +2.39% | 13.63 | 1.46 |
| 02/12 | 1,200 | 1,233 | 1,200 | 1,216 | +1.33% | 46,200 | 203億6800万 | +3.93% | 13.82 | 1.48 |
| 02/10 | 1,192 | 1,200 | 1,192 | 1,200 | +0.93% | 20,700 | 201億 | +2.92% | 13.63 | 1.46 |
| 02/09 | 1,195 | 1,195 | 1,184 | 1,189 | +0.59% | 13,500 | 199億1575万 | +2.24% | 13.51 | 1.44 |
| 02/06 | 1,195 | 1,195 | 1,170 | 1,182 | -0.76% | 19,000 | 197億9850万 | +1.9% | 13.43 | 1.44 |
| 02/05 | 1,180 | 1,191 | 1,172 | 1,191 | +1.1% | 22,000 | 199億4925万 | +2.85% | 13.53 | 1.45 |
| 02/04 | 1,163 | 1,178 | 1,159 | 1,178 | +1.38% | 18,600 | 197億3150万 | +2.08% | 13.38 | 1.43 |
| 02/03 | 1,157 | 1,163 | 1,149 | 1,162 | +1.22% | 17,400 | 194億6350万 | +0.87% | 13.2 | 1.41 |
| 02/02 | 1,154 | 1,162 | 1,148 | 1,148 | -0.52% | 18,500 | 192億2900万 | -0.17% | 13.04 | 1.39 |
| 01/30 | 1,141 | 1,156 | 1,137 | 1,154 | +1.14% | 12,600 | 193億2950万 | +0.52% | 13.11 | 1.4 |
| 01/29 | 1,152 | 1,152 | 1,134 | 1,141 | -0.44% | 18,600 | 191億1175万 | -0.44% | 12.96 | 1.39 |
| 01/28 | 1,161 | 1,161 | 1,146 | 1,146 | -1.12% | 14,300 | 191億9550万 | +0.17% | 13.02 | 1.39 |
| 01/27 | 1,155 | 1,165 | 1,148 | 1,159 | +0.52% | 14,200 | 194億1325万 | +1.49% | 13.17 | 1.41 |
| 01/26 | 1,175 | 1,175 | 1,152 | 1,153 | -2.04% | 23,000 | 193億1275万 | +1.23% | 13.1 | 1.4 |
| 01/23 | 1,168 | 1,179 | 1,167 | 1,177 | +0.17% | 14,500 | 197億1475万 | +3.52% | 13.37 | 1.43 |
| 01/22 | 1,161 | 1,175 | 1,159 | 1,175 | +0.95% | 22,900 | 196億8125万 | +3.71% | 13.35 | 1.43 |
| 01/21 | 1,171 | 1,171 | 1,158 | 1,164 | -1.27% | 19,700 | 194億9700万 | +3.01% | 13.23 | 1.41 |
| 01/20 | 1,192 | 1,192 | 1,178 | 1,179 | -1.09% | 15,800 | 197億4825万 | +4.71% | 13.4 | 1.43 |
| 01/19 | 1,196 | 1,196 | 1,185 | 1,192 | -0.33% | 10,600 | 199億6600万 | +6.14% | 13.54 | 1.45 |
| 01/16 | 1,198 | 1,198 | 1,190 | 1,196 | -0.17% | 15,200 | 200億3300万 | +6.98% | 13.59 | 1.45 |
| 01/15 | 1,185 | 1,198 | 1,182 | 1,198 | +1.1% | 28,900 | 200億6650万 | +7.64% | 13.61 | 1.45 |
| 01/14 | 1,151 | 1,185 | 1,151 | 1,185 | +2.95% | 58,600 | 198億4875万 | +6.95% | 13.46 | 1.44 |
| 01/13 | 1,150 | 1,167 | 1,150 | 1,151 | +1.14% | 70,500 | 192億7925万 | +4.26% | 13.08 | 1.4 |
| 01/09 | 1,138 | 1,138 | 1,133 | 1,138 | 0% | 18,900 | 190億6150万 | +3.36% | 12.93 | 1.38 |
| 01/08 | 1,131 | 1,138 | 1,128 | 1,138 | +0.89% | 23,500 | 190億6150万 | +3.64% | 12.93 | 1.38 |
| 01/07 | 1,123 | 1,138 | 1,123 | 1,128 | +0.36% | 46,000 | 188億9400万 | +2.92% | 12.82 | 1.37 |
| 01/06 | 1,122 | 1,125 | 1,121 | 1,124 | +0.27% | 12,500 | 188億2700万 | +2.74% | 12.77 | 1.37 |
| 01/05 | 1,115 | 1,124 | 1,115 | 1,121 | 0% | 24,800 | 187億7675万 | +2.56% | 12.74 | 1.36 |
| 2025 | ||||||||||
| 12/30 | 1,119 | 1,121 | 1,116 | 1,121 | +0.18% | 13,700 | 187億7675万 | +2.56% | 12.74 | 1.36 |
| 12/29 | 1,117 | 1,120 | 1,112 | 1,119 | +0.63% | 24,200 | 187億4325万 | +2.38% | 12.71 | 1.36 |
| 12/26 | 1,118 | 1,118 | 1,112 | 1,112 | -0.45% | 15,300 | 186億2600万 | +1.74% | 12.63 | 1.35 |
| 12/25 | 1,110 | 1,118 | 1,110 | 1,117 | +0.45% | 21,800 | 187億975万 | +2.2% | 12.69 | 1.36 |
| 12/24 | 1,110 | 1,115 | 1,108 | 1,112 | +0.82% | 31,200 | 186億2600万 | +1.74% | 12.63 | 1.35 |
| 12/23 | 1,097 | 1,107 | 1,097 | 1,103 | +0.64% | 34,900 | 184億7525万 | +1.01% | 12.53 | 1.34 |
| 12/22 | 1,100 | 1,102 | 1,094 | 1,096 | -0.45% | 15,700 | 183億5800万 | +0.27% | 12.45 | 1.33 |
| 12/19 | 1,093 | 1,102 | 1,093 | 1,101 | +0.73% | 20,700 | 184億4175万 | +0.64% | 12.51 | 1.34 |
| 12/18 | 1,090 | 1,094 | 1,087 | 1,093 | +0.46% | 13,500 | 183億775万 | -0.09% | 12.42 | 1.33 |
| 12/17 | 1,090 | 1,093 | 1,087 | 1,088 | -0.27% | 11,100 | 182億2400万 | -0.64% | 12.36 | 1.32 |
| 12/16 | 1,090 | 1,099 | 1,086 | 1,091 | 0% | 19,300 | 182億7425万 | -0.46% | 12.4 | 1.32 |
| 12/15 | 1,087 | 1,095 | 1,085 | 1,091 | +0.28% | 46,600 | 182億7425万 | -0.55% | 12.4 | 1.32 |
| 12/12 | 1,085 | 1,088 | 1,081 | 1,088 | +0.83% | 28,900 | 182億2400万 | -0.82% | 12.36 | 1.32 |
| 12/11 | 1,090 | 1,090 | 1,079 | 1,079 | -0.46% | 33,000 | 180億7325万 | -1.73% | 12.26 | 1.31 |
| 12/10 | 1,081 | 1,088 | 1,079 | 1,084 | +0.28% | 23,100 | 181億5700万 | -1.36% | 12.32 | 1.32 |
| 12/09 | 1,078 | 1,081 | 1,074 | 1,081 | +0.65% | 21,900 | 181億675万 | -1.73% | 12.28 | 1.31 |
| 12/08 | 1,080 | 1,081 | 1,074 | 1,074 | -0.28% | 17,600 | 179億8950万 | -2.45% | 12.2 | 1.3 |
| 12/05 | 1,075 | 1,078 | 1,074 | 1,077 | 0% | 19,000 | 180億3975万 | -2.27% | 12.24 | 1.31 |
| 12/04 | 1,073 | 1,080 | 1,071 | 1,077 | +0.28% | 21,100 | 180億3975万 | -2.36% | 12.24 | 1.31 |
| 12/03 | 1,073 | 1,077 | 1,071 | 1,074 | +0.19% | 16,300 | 179億8950万 | -2.81% | 12.2 | 1.3 |
| 12/02 | 1,076 | 1,079 | 1,071 | 1,072 | -0.37% | 29,400 | 179億5600万 | -3.16% | 12.18 | 1.3 |
| 12/01 | 1,091 | 1,091 | 1,074 | 1,076 | -0.92% | 65,200 | 180億2300万 | -2.98% | 12.23 | 1.31 |
| 11/28 | 1,091 | 1,100 | 1,084 | 1,086 | -0.37% | 63,000 | 181億9050万 | -2.16% | 12.34 | 1.32 |
| 11/27 | 1,074 | 1,105 | 1,074 | 1,090 | -3.96% | 136,700 | 182億5750万 | -1.89% | 12.38 | 1.32 |
| 11/26 | 1,126 | 1,135 | 1,123 | 1,135 | +1.7% | 77,200 | 190億1125万 | +2.16% | 12.9 | 1.38 |
| 11/25 | 1,127 | 1,127 | 1,115 | 1,116 | 0% | 94,100 | 186億9300万 | +0.54% | 12.68 | 1.36 |
| 11/21 | 1,110 | 1,117 | 1,110 | 1,116 | +0.09% | 32,700 | 186億9300万 | +0.63% | 12.68 | 1.36 |
| 11/20 | 1,110 | 1,116 | 1,108 | 1,115 | +1.09% | 25,400 | 186億7625万 | +0.63% | 12.67 | 1.35 |
| 11/19 | 1,108 | 1,111 | 1,102 | 1,103 | -0.09% | 18,300 | 184億7525万 | -0.36% | 12.53 | 1.34 |
| 11/18 | 1,109 | 1,114 | 1,104 | 1,104 | -0.54% | 42,900 | 184億9200万 | -0.18% | 12.54 | 1.34 |
| 11/17 | 1,118 | 1,119 | 1,104 | 1,110 | -0.63% | 38,200 | 185億9250万 | +0.45% | 12.61 | 1.35 |
| 11/14 | 1,119 | 1,126 | 1,116 | 1,117 | -0.45% | 17,500 | 187億975万 | +0.99% | 12.69 | 1.36 |
| 11/13 | 1,120 | 1,126 | 1,119 | 1,122 | +0.45% | 22,800 | 187億9350万 | +1.45% | 12.75 | 1.36 |
| 11/12 | 1,114 | 1,118 | 1,113 | 1,117 | +0.63% | 18,700 | 187億975万 | +0.99% | 12.69 | 1.36 |
| 11/11 | 1,112 | 1,115 | 1,108 | 1,110 | +0.27% | 13,600 | 185億9250万 | +0.36% | 12.61 | 1.35 |
| 11/10 | 1,106 | 1,112 | 1,106 | 1,107 | +0.64% | 21,600 | 185億4225万 | +0.09% | 12.58 | 1.34 |
| 11/07 | 1,105 | 1,109 | 1,098 | 1,100 | -0.09% | 37,900 | 184億2500万 | -0.54% | 12.5 | 1.34 |
| 11/06 | 1,098 | 1,105 | 1,098 | 1,101 | -0.09% | 16,800 | 184億4175万 | -0.54% | 12.51 | 1.34 |
| 11/05 | 1,108 | 1,108 | 1,091 | 1,102 | -0.36% | 30,200 | 184億5850万 | -0.63% | 12.52 | 1.34 |
| 11/04 | 1,103 | 1,112 | 1,103 | 1,106 | -0.54% | 20,300 | 185億2550万 | -0.45% | 12.57 | 1.34 |
| 10/31 | 1,110 | 1,112 | 1,103 | 1,112 | +0.45% | 11,100 | 186億2600万 | 0% | 12.63 | 1.35 |
| 10/30 | 1,097 | 1,109 | 1,097 | 1,107 | +0.36% | 20,100 | 185億4225万 | -0.54% | 12.58 | 1.34 |
| 10/29 | 1,114 | 1,115 | 1,100 | 1,103 | -0.99% | 20,500 | 184億7525万 | -0.99% | 12.53 | 1.34 |
| 10/28 | 1,128 | 1,128 | 1,114 | 1,114 | -1.24% | 21,900 | 186億5950万 | -0.09% | 12.66 | 1.35 |
| 10/27 | 1,129 | 1,129 | 1,120 | 1,128 | +0.8% | 24,000 | 188億9400万 | +1.17% | 12.82 | 1.37 |
| 10/24 | 1,124 | 1,126 | 1,115 | 1,119 | 0% | 17,500 | 187億4325万 | +0.45% | 12.71 | 1.36 |
| 10/23 | 1,110 | 1,123 | 1,107 | 1,119 | +1.36% | 17,400 | 187億4325万 | +0.36% | 12.71 | 1.36 |
| 10/22 | 1,091 | 1,107 | 1,091 | 1,104 | +0.91% | 18,200 | 184億9200万 | -0.99% | 12.54 | 1.34 |
| 10/21 | 1,095 | 1,099 | 1,090 | 1,094 | -0.09% | 16,900 | 183億2450万 | -1.88% | 12.43 | 1.33 |
| 10/20 | 1,094 | 1,099 | 1,090 | 1,095 | +0.46% | 20,900 | 183億4125万 | -1.97% | 12.44 | 1.33 |
| 10/17 | 1,093 | 1,097 | 1,089 | 1,090 | -0.18% | 15,000 | 182億5750万 | -2.5% | 12.38 | 1.32 |
| 10/16 | 1,100 | 1,100 | 1,088 | 1,092 | -0.64% | 25,700 | 182億9100万 | -2.5% | 12.41 | 1.33 |
| 10/15 | 1,081 | 1,099 | 1,079 | 1,099 | +2.33% | 31,300 | 184億825万 | -1.96% | 12.49 | 1.33 |
| 10/14 | 1,074 | 1,083 | 1,067 | 1,074 | -0.92% | 69,300 | 179億8950万 | -4.28% | 12.2 | 1.3 |
| 10/10 | 1,078 | 1,091 | 1,073 | 1,084 | -3.82% | 98,700 | 181億5700万 | -3.64% | 12.32 | 1.32 |
| 10/09 | 1,129 | 1,134 | 1,122 | 1,127 | +0.09% | 57,100 | 188億7725万 | +0.18% | 12.81 | 1.37 |
| 10/08 | 1,117 | 1,129 | 1,112 | 1,126 | +0.81% | 24,100 | 188億6050万 | +0.18% | 12.79 | 1.37 |
| 10/07 | 1,113 | 1,123 | 1,112 | 1,117 | -0.18% | 39,100 | 187億975万 | -0.45% | 12.69 | 1.36 |
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 | |
| 2010年 5月期 | 115 4/13 | 71 11/27 | 63,000 9/25 | - | - | 20億507万 5/31 |
| 2011年 5月期 | 160 3/28 | 80 8/12 | 446,000 3/28 | 29億9824万 | 14億9912万 | 24億5480万 5/31 |
| 2012年 5月期 | 226 4/25 | 86 10/4 | 834,000 4/13 | 42億3501万 | 16億1155万 | 24億3607万 5/31 |
| 2013年 5月期 | 314 3/11 | 116 10/17 | 1,955,000 3/12 | 58億8404万 | 21億7372万 | 40億8510万 5/31 |
| 2014年 5月期 | 375 1/14 | 170 6/7 | 4,318,100 1/14 | 70億2714万 | 31億8563万 | 52億6017万 5/30 |
| 2015年 5月期 | 634 3/30 | 291 6/11 6/9 他4件 | 1,788,800 7/8 | 118億8055万 | 54億5306万 | 94億378万 5/29 |
| 2016年 5月期 | 587 9/30 | 317 2/12 | 1,813,200 5/26 | 109億9981万 | 59億4027万 | 77億7960万 5/31 |
| 2017年 5月期 | 559 5/17 | 350 6/24 | 498,100 5/29 | 104億7512万 | 65億5866万 | 93億94万 5/31 |
| 2018年 5月期 | 760 3/8 | 475 8/1 | 3,162,700 2/8 | 141億3808万 | 88億3630万 | 112億2487万 5/31 |
| 2019年 5月期 | 743 12/14 | 575 7/5 | 636,100 4/11 | 138億2183万 | 106億9657万 | 103億9538万 5/31 |
| 2020年 5月期 | 995 12/12 | 395 3/17 | 518,000 12/9 | 184億750万 | 73億750万 | 108億3844万 5/29 |
| 2021年 5月期 | 893 9/29 | 594 7/2 | 231,600 11/26 | 162億9725万 | 108億4050万 | 126億9091万 5/31 |
| 2022年 5月期 | 892 9/27 | 638 3/8 | 570,000 11/26 | 160億5600万 | 111億6500万 | 119億4629万 5/31 |
| 2023年 5月期 | 804 5/9 | 638 12/23 | 636,400 11/28 | 138億6900万 | 111億6500万 | 115億7220万 5/31 |
| 2024年 5月期 | 1,169 4/12 | 715 6/1 | 449,500 7/14 | 201億6525万 | 123億3375万 | 164億2520万 5/31 |
| 2025年 5月期 | 1,126 7/16 | 884 8/5 | 292,400 1/30 | 191億4200万 | 150億2800万 | 162億8004万 5/30 |
| 最新 | 1,191 2026/3/6 | 17,100 | 199億4925万 | |||
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。
