株価チャート
株価
3/6
- 前日 (3/5)
- 1,621
- 始値
- 1,603
- 高値
- 1,646
- 安値
- 1,601
- 終値 +0.25%
- 1,625
- 出来高 -29.71%
- 230,000
乖離率
- 株価（5日）
移動平均値 - -1.52%
1,650 - 株価（25日）
移動平均値 - -2.23%
1,662 - 出来高（5日）
移動平均値 - -45.17%
419,500
2025/10/07～2026/03/06
株価推移
| 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 | 1,646 | 1,601 | 1,625 | +0.25% | 230,000 | 747億9466万 | -2.23% | 9.76 | 1.92 |
| 03/05 | 1,630 | 1,669 | 1,603 | 1,621 | +2.92% | 327,200 | 746億1055万 | -2.41% | 9.74 | 1.92 |
| 03/04 | 1,617 | 1,650 | 1,540 | 1,575 | -5.52% | 586,400 | 724億9329万 | -5.18% | 9.46 | 1.86 |
| 03/03 | 1,788 | 1,800 | 1,667 | 1,667 | -5.34% | 503,400 | 767億2782万 | +0.24% | 10.01 | 1.97 |
| 03/02 | 1,731 | 1,763 | 1,710 | 1,761 | +1.27% | 450,500 | 810億5440万 | +5.96% | 10.58 | 2.08 |
| 02/27 | 1,688 | 1,740 | 1,652 | 1,739 | +3.82% | 389,500 | 800億4180万 | +4.95% | 10.45 | 2.05 |
| 02/26 | 1,649 | 1,707 | 1,645 | 1,675 | +0.12% | 401,100 | 770億9604万 | +1.33% | 10.06 | 1.98 |
| 02/25 | 1,685 | 1,689 | 1,661 | 1,673 | -1.01% | 563,100 | 770億398万 | +1.33% | 10.05 | 1.98 |
| 02/24 | 1,692 | 1,725 | 1,667 | 1,690 | -0.12% | 438,600 | 777億8645万 | +2.55% | 10.15 | 2 |
| 02/20 | 1,742 | 1,752 | 1,691 | 1,692 | -2.81% | 408,200 | 778億7850万 | +2.98% | 10.16 | 2 |
| 02/19 | 1,765 | 1,777 | 1,723 | 1,741 | -1.08% | 317,200 | 801億3385万 | +6.29% | 10.46 | 2.06 |
| 02/18 | 1,773 | 1,805 | 1,754 | 1,760 | +0.06% | 424,500 | 810億837万 | +7.98% | 10.57 | 2.08 |
| 02/17 | 1,770 | 1,830 | 1,741 | 1,759 | +3.23% | 642,300 | 809億6235万 | +8.65% | 10.57 | 2.08 |
| 02/16 | 1,720 | 1,724 | 1,693 | 1,704 | +1.61% | 266,100 | 784億3083万 | +5.84% | 10.24 | 2.01 |
| 02/13 | 1,732 | 1,754 | 1,665 | 1,677 | -2.56% | 408,800 | 771億8809万 | +4.68% | 10.07 | 1.98 |
| 02/12 | 1,652 | 1,729 | 1,647 | 1,721 | +4.49% | 514,100 | 792億1330万 | +7.76% | 10.34 | 2.03 |
| 02/10 | 1,630 | 1,651 | 1,625 | 1,647 | +1.6% | 282,600 | 758億727万 | +3.52% | 9.89 | 1.95 |
| 02/09 | 1,647 | 1,648 | 1,616 | 1,621 | +0.12% | 214,600 | 746億1055万 | +2.08% | 9.74 | 1.92 |
| 02/06 | 1,613 | 1,624 | 1,596 | 1,619 | -0.25% | 288,800 | 745億1850万 | +2.21% | 9.73 | 1.91 |
| 02/05 | 1,607 | 1,636 | 1,602 | 1,623 | +1.31% | 202,300 | 747億261万 | +2.59% | 9.75 | 1.92 |
| 02/04 | 1,609 | 1,619 | 1,596 | 1,602 | -0.99% | 286,700 | 737億3603万 | +1.52% | 9.62 | 1.89 |
| 02/03 | 1,571 | 1,618 | 1,571 | 1,618 | +3.45% | 228,900 | 744億7247万 | +2.73% | 9.72 | 1.91 |
| 02/02 | 1,580 | 1,598 | 1,551 | 1,564 | -1.7% | 404,100 | 719億8699万 | -0.51% | 9.4 | 1.85 |
| 01/30 | 1,577 | 1,599 | 1,567 | 1,591 | -0.25% | 209,600 | 732億2973万 | +1.47% | 9.56 | 1.88 |
| 01/29 | 1,581 | 1,600 | 1,542 | 1,595 | +0.31% | 365,100 | 734億1384万 | +2.11% | 9.58 | 1.88 |
| 01/28 | 1,619 | 1,640 | 1,585 | 1,590 | -2.57% | 419,700 | 731億8370万 | +2.32% | 9.55 | 1.88 |
| 01/27 | 1,623 | 1,657 | 1,603 | 1,632 | +1.49% | 380,800 | 751億1686万 | +5.63% | 9.8 | 1.93 |
| 01/26 | 1,648 | 1,660 | 1,603 | 1,608 | -2.25% | 438,900 | 740億1220万 | +4.89% | 9.66 | 1.9 |
| 01/23 | 1,648 | 1,676 | 1,601 | 1,645 | +1.04% | 538,900 | 757億1521万 | +8.01% | 9.88 | 1.94 |
| 01/22 | 1,648 | 1,648 | 1,595 | 1,628 | -1.21% | 640,400 | 749億3275万 | +7.67% | 9.78 | 1.92 |
| 01/21 | 1,611 | 1,668 | 1,611 | 1,648 | +1.98% | 709,400 | 758億5330万 | +9.72% | 9.9 | 1.95 |
| 01/20 | 1,643 | 1,672 | 1,606 | 1,616 | +0.12% | 570,800 | 743億8042万 | +8.31% | 9.71 | 1.91 |
| 01/19 | 1,599 | 1,627 | 1,573 | 1,614 | +3.53% | 677,600 | 742億8836万 | +8.76% | 9.7 | 1.91 |
| 01/16 | 1,559 | 1,573 | 1,510 | 1,559 | -0.89% | 515,600 | 717億5685万 | +5.62% | 9.37 | 1.84 |
| 01/15 | 1,531 | 1,585 | 1,497 | 1,573 | +2.74% | 669,000 | 724億123万 | +7.01% | 9.45 | 1.86 |
| 01/14 | 1,522 | 1,546 | 1,472 | 1,531 | +2.07% | 1,222,200 | 704億6808万 | +4.72% | 9.2 | 1.81 |
| 01/13 | 1,545 | 1,553 | 1,485 | 1,500 | -0.99% | 841,400 | 690億4123万 | +2.95% | 9.01 | 1.77 |
| 01/09 | 1,517 | 1,528 | 1,505 | 1,515 | +0.07% | 495,600 | 697億3164万 | +4.2% | 9.1 | 1.79 |
| 01/08 | 1,531 | 1,531 | 1,488 | 1,514 | -2.57% | 795,700 | 696億8561万 | +4.34% | 9.09 | 1.79 |
| 01/07 | 1,532 | 1,554 | 1,528 | 1,554 | -0.32% | 390,200 | 715億2671万 | +7.25% | 9.34 | 1.84 |
| 01/06 | 1,588 | 1,594 | 1,551 | 1,559 | -1.02% | 410,200 | 717億5685万 | +7.67% | 9.37 | 1.84 |
| 01/05 | 1,563 | 1,610 | 1,557 | 1,575 | +3.08% | 505,500 | 724億9329万 | +9.07% | 9.46 | 1.86 |
| 2025 | ||||||||||
| 12/30 | 1,550 | 1,558 | 1,527 | 1,528 | -2.11% | 397,600 | 703億3000万 | +6.04% | 9.18 | 1.81 |
| 12/29 | 1,555 | 1,627 | 1,543 | 1,561 | +1.5% | 523,200 | 718億4890万 | +8.48% | 9.38 | 1.84 |
| 12/26 | 1,530 | 1,541 | 1,516 | 1,538 | +0.79% | 335,300 | 707億9027万 | +7.4% | 9.24 | 1.82 |
| 12/25 | 1,530 | 1,550 | 1,514 | 1,526 | -0.39% | 444,800 | 702億3794万 | +7.24% | 9.17 | 1.8 |
| 12/24 | 1,484 | 1,570 | 1,484 | 1,532 | +5% | 987,600 | 705億1411万 | +8.04% | 9.2 | 1.81 |
| 12/23 | 1,433 | 1,459 | 1,407 | 1,459 | +0.62% | 425,900 | 671億5410万 | +3.26% | 8.76 | 1.72 |
| 12/22 | 1,420 | 1,463 | 1,410 | 1,450 | +4.02% | 772,500 | 667億3985万 | +2.55% | 8.71 | 1.71 |
| 12/19 | 1,356 | 1,408 | 1,352 | 1,394 | +2.35% | 921,700 | 641億6231万 | -1.55% | 8.37 | 1.65 |
| 12/18 | 1,345 | 1,362 | 1,328 | 1,362 | +2.02% | 423,600 | 626億8943万 | -4.02% | 8.18 | 1.61 |
| 12/17 | 1,350 | 1,355 | 1,334 | 1,335 | -0.89% | 421,200 | 614億4669万 | -6.25% | 8.02 | 1.58 |
| 12/16 | 1,365 | 1,372 | 1,347 | 1,347 | -2.74% | 609,700 | 619億9902万 | -5.87% | 8.09 | 1.59 |
| 12/15 | 1,365 | 1,392 | 1,357 | 1,385 | -0.14% | 574,200 | 637億4807万 | -3.62% | 8.32 | 1.64 |
| 12/12 | 1,394 | 1,399 | 1,373 | 1,387 | -0.5% | 437,600 | 638億4012万 | -3.88% | 8.33 | 1.64 |
| 12/11 | 1,410 | 1,415 | 1,390 | 1,394 | -0.71% | 337,700 | 641億6231万 | -3.66% | 8.37 | 1.65 |
| 12/10 | 1,420 | 1,434 | 1,403 | 1,404 | -0.78% | 344,400 | 646億2259万 | -3.11% | 8.43 | 1.66 |
| 12/09 | 1,409 | 1,444 | 1,400 | 1,415 | +1.07% | 478,700 | 651億2889万 | -2.55% | 8.5 | 1.67 |
| 12/08 | 1,400 | 1,407 | 1,375 | 1,400 | +0.21% | 522,800 | 644億3848万 | -3.71% | 8.41 | 1.65 |
| 12/05 | 1,400 | 1,411 | 1,383 | 1,397 | -0.64% | 403,100 | 643億40万 | -4.18% | 8.39 | 1.65 |
| 12/04 | 1,402 | 1,413 | 1,385 | 1,406 | -0.64% | 394,000 | 647億1464万 | -3.9% | 8.45 | 1.66 |
| 12/03 | 1,425 | 1,433 | 1,401 | 1,415 | -0.77% | 257,300 | 651億2889万 | -3.74% | 8.5 | 1.67 |
| 12/02 | 1,474 | 1,481 | 1,410 | 1,426 | -3.26% | 450,400 | 656億3519万 | -3.52% | 8.57 | 1.68 |
| 12/01 | 1,500 | 1,505 | 1,460 | 1,474 | -3.6% | 401,600 | 678億4451万 | -0.94% | 8.85 | 1.74 |
| 11/28 | 1,473 | 1,539 | 1,465 | 1,529 | +3.94% | 587,500 | 703億7602万 | +2.34% | 9.18 | 1.81 |
| 11/27 | 1,515 | 1,523 | 1,460 | 1,471 | -1.93% | 553,800 | 677億643万 | -1.8% | 8.84 | 1.74 |
| 11/26 | 1,466 | 1,517 | 1,459 | 1,500 | +2.81% | 755,000 | 690億4123万 | -0.46% | 9.01 | 1.77 |
| 11/25 | 1,415 | 1,467 | 1,387 | 1,459 | +5.34% | 899,100 | 671億5410万 | -3.76% | 8.76 | 1.72 |
| 11/21 | 1,309 | 1,385 | 1,294 | 1,385 | +3.82% | 580,500 | 637億4807万 | -9.24% | 8.32 | 1.64 |
| 11/20 | 1,389 | 1,404 | 1,315 | 1,334 | -4.17% | 657,800 | 614億66万 | -13.49% | 8.01 | 1.58 |
| 11/19 | 1,406 | 1,419 | 1,383 | 1,392 | -1.14% | 339,300 | 640億7026万 | -10.77% | 8.36 | 1.64 |
| 11/18 | 1,456 | 1,460 | 1,401 | 1,408 | -5.19% | 527,600 | 648億670万 | -10.83% | 8.46 | 1.66 |
| 11/17 | 1,477 | 1,490 | 1,471 | 1,485 | -0.34% | 228,500 | 683億5081万 | -7.07% | 8.92 | 1.75 |
| 11/14 | 1,466 | 1,495 | 1,461 | 1,490 | +0.74% | 262,000 | 685億8095万 | -7.63% | 8.95 | 1.76 |
| 11/13 | 1,483 | 1,493 | 1,467 | 1,479 | 0% | 238,500 | 680億7465万 | -9.15% | 8.88 | 1.75 |
| 11/12 | 1,484 | 1,492 | 1,464 | 1,479 | -1.73% | 289,500 | 680億7465万 | -9.93% | 8.88 | 1.75 |
| 11/11 | 1,518 | 1,519 | 1,495 | 1,505 | -0.86% | 173,000 | 692億7136万 | -9.01% | 9.04 | 1.78 |
| 11/10 | 1,546 | 1,549 | 1,516 | 1,518 | -0.07% | 242,000 | 698億6972万 | -9.26% | 9.12 | 1.79 |
| 11/07 | 1,480 | 1,522 | 1,463 | 1,519 | +2.36% | 306,000 | 699億1575万 | -10.01% | 9.12 | 1.79 |
| 11/06 | 1,470 | 1,502 | 1,463 | 1,484 | +2.06% | 291,900 | 683億479万 | -12.76% | 8.91 | 1.75 |
| 11/05 | 1,450 | 1,460 | 1,414 | 1,454 | -1.36% | 397,500 | 669億2396万 | -15.47% | 8.73 | 1.72 |
| 11/04 | 1,450 | 1,485 | 1,442 | 1,474 | -0.2% | 430,900 | 678億4451万 | -15.24% | 8.85 | 1.74 |
| 10/31 | 1,481 | 1,527 | 1,468 | 1,477 | -0.07% | 487,100 | 679億8259万 | -15.98% | 8.87 | 1.75 |
| 10/30 | 1,511 | 1,516 | 1,474 | 1,478 | -3.71% | 625,600 | 680億2862万 | -16.78% | 8.88 | 1.75 |
| 10/29 | 1,584 | 1,604 | 1,535 | 1,535 | -3.09% | 497,800 | 706億5219万 | -14.25% | 9.22 | 1.81 |
| 10/28 | 1,604 | 1,605 | 1,538 | 1,584 | -2.22% | 700,200 | 729億754万 | -12% | 9.52 | 1.87 |
| 10/27 | 1,707 | 1,715 | 1,617 | 1,620 | -2.82% | 548,600 | 745億6453万 | -10.4% | 9.73 | 1.91 |
| 10/24 | 1,634 | 1,669 | 1,607 | 1,667 | +3.35% | 500,300 | 767億2782万 | -8.1% | 10.01 | 1.97 |
| 10/23 | 1,614 | 1,636 | 1,602 | 1,613 | -0.92% | 559,800 | 742億4233万 | -11.32% | 9.69 | 1.91 |
| 10/22 | 1,712 | 1,734 | 1,628 | 1,628 | -4.96% | 721,800 | 749億3275万 | -11.04% | 9.78 | 1.92 |
| 10/21 | 1,715 | 1,764 | 1,710 | 1,713 | -0.12% | 421,300 | 788億4508万 | -6.75% | 10.29 | 2.02 |
| 10/20 | 1,700 | 1,715 | 1,682 | 1,715 | +0.47% | 387,500 | 789億3714万 | -6.79% | 10.3 | 2.03 |
| 10/17 | 1,757 | 1,763 | 1,679 | 1,707 | -5.01% | 659,100 | 785億6892万 | -7.43% | 10.25 | 2.02 |
| 10/16 | 1,696 | 1,817 | 1,696 | 1,797 | +1.18% | 825,900 | 827億1139万 | -2.86% | 10.79 | 2.12 |
| 10/15 | 1,872 | 1,924 | 1,742 | 1,776 | -5.03% | 1,246,200 | 817億4481万 | -4.26% | 10.67 | 2.1 |
| 10/14 | 1,835 | 1,924 | 1,831 | 1,870 | -0.05% | 523,800 | 860億7140万 | +0.65% | 11.23 | 2.21 |
| 10/10 | 1,885 | 1,887 | 1,850 | 1,871 | +0.38% | 360,100 | 861億1743万 | +0.86% | 11.24 | 2.21 |
| 10/09 | 1,854 | 1,879 | 1,823 | 1,864 | -0.21% | 413,600 | 857億9523万 | +0.92% | 11.2 | 2.2 |
| 10/08 | 1,817 | 1,868 | 1,801 | 1,868 | +2.36% | 464,400 | 859億7934万 | +1.52% | 11.22 | 2.21 |
| 10/07 | 1,773 | 1,834 | 1,735 | 1,825 | +2.47% | 672,200 | 840億16万 | -0.38% | 10.96 | 2.16 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 8月期 | 120 606 9/3 | 28 140 8/29 | 492,297 97,100 8/26 | - | - | +12.66% 5/22 | -66.01% 9/4 |
| 2009年 8月期 | 223 1,133 8/31 | 13 68 11/25 | 14,096,623 2,780,399 9/17 | - | - | +72.73% 6/17 | -21.2% 11/26 |
| 2010年 8月期 | 383 1,940 10/20 | 107 542 6/30 | 4,368,819 861,700 10/16 | - | - | +55.48% 10/19 | -27.26% 11/25 |
| 2011年 8月期 | 334 1,695 7/21 | 89 450 3/15 | 13,389,358 2,640,899 4/15 | 143億8377万 | 38億1870万 | +50.97% 3/30 | -32.71% 3/15 |
| 2012年 8月期 | 491 1,659 7/27 | 162 546 11/21 | 9,402,822 2,781,900 10/14 | 211億1741万 | 69億5003万 | +41.52% 4/26 | -23.65% 10/7 |
| 2013年 8月期 | 1,021 3,450 6/12 | 259 874 11/13 | 14,333,228 4,240,600 1/17 | 439億1505万 | 111億2514万 | +58.72% 1/21 | -15.55% 11/12 |
| 2014年 8月期 | 1,151 1,945 10/29 | 675 1,141 3/3 1,141 2/4 | 3,272,347 1,936,300 10/24 | 495億1581万 | 310億7536万 | +26.22% 10/28 | -27.53% 10/1 |
| 2015年 8月期 | 888 1,500 9/3 | 429 725 8/28 725 8/27 | 4,888,325 2,892,500 10/16 | 408億5280万 | 197億4552万 | +15.8% 11/25 | -26.64% 10/14 |
| 2016年 8月期 | 491 829 12/2 | 353 597 6/27 597 6/24 | 1,456,442 861,800 8/26 | 225億7798万 | 162億5941万 | +14.19% 12/1 | -11.34% 4/5 |
| 2017年 8月期 | 544 919 12/5 920 11/30 | 380 643 9/1 | 1,103,739 653,100 1/16 | 250億2914万 | 175億1223万 | +16.52% 11/1 | -10.89% 4/17 |
| 2018年 8月期 | 541 915 7/30 | 379 641 3/26 | 1,241,981 734,900 8/28 | 249億2020万 | 174億5776万 | +19.39% 7/24 | -10.29% 9/6 |
| 2019年 8月期 | 884 1,494 5/8 | 421 711 10/11 | 3,470,753 2,053,700 10/16 | 406億8938万 | 193億6422万 | +38.08% 10/29 | -14.53% 6/18 |
| 2020年 8月期 | 2,319 3,015 8/27 | 690 1,166 9/11 | 1,425,515 843,500 1/14 | 1067億4836万 | 317億5624万 | +23.77% 4/30 | -19.24% 3/13 |
| 2021年 8月期 | 5,260 8/4 | 2,042 2,655 9/25 | 2,197,650 1,690,500 1/14 | 2421億458万 | 940億229万 | +29.07% 9/10 | -17.31% 2/24 |
| 2022年 8月期 | 6,940 11/19 | 3,085 1/26 | 2,967,300 9/8 | 3194億3076万 | 1419億9480万 | +19.22% 11/1 | -37.8% 1/17 |
| 2023年 8月期 | 4,850 9/9 | 2,324 8/18 | 2,805,700 4/14 | 2232億3331万 | 1069億6788万 | +16.3% 9/5 | -13.31% 6/8 |
| 2024年 8月期 | 3,690 10/16 | 1,923 8/5 | 1,495,600 10/13 | 1698億4143万 | 885億1085万 | +19.83% 8/27 | -15.88% 7/19 |
| 2025年 8月期 | 3,050 10/15 | 1,340 4/7 | 1,408,800 7/15 | 1403億8383万 | 616億7683万 | +14.08% 9/8 | -18.85% 10/24 |
| 最新 | 1,625 2026/3/6 | 230,000 | 747億9466万 | -2.23% 1,662 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 1313%（14.13倍）
- 2010/12/30 vs 2009/12/30
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- 45%（1.45倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 170%（2.7倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- 66%（1.66倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 238%（3.38倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -41%（0.59倍）
- 2025/12/30 vs 2024/12/30
- -16%（0.84倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
13円（2008/11/25） - 12016%（121.16倍）
1,625円（3/6）
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。
