株価チャート
株価
3/6
- 前日 (3/5)
- 1,406
- 始値
- 1,390
- 高値
- 1,406
- 安値
- 1,384
- 終値 ±0%
- 1,406
- 出来高 -11.9%
- 797,000
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,413 - 株価（25日）
移動平均値 - -1.61%
1,429 - 出来高（5日）
移動平均値 - -26.78%
1,088,460
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 | 1,390 | 1,406 | 1,384 | 1,406 | 0% | 797,000 | 3078億8689万 | -1.61% | 18.66 | 2.69 |
| 03/05 | 1,420 | 1,424 | 1,396 | 1,406 | +1.44% | 904,700 | 3078億8689万 | -1.61% | 18.66 | 2.69 |
| 03/04 | 1,390 | 1,406 | 1,366 | 1,386 | -2.19% | 1,570,800 | 3035億727万 | -3.01% | 18.4 | 2.66 |
| 03/03 | 1,439 | 1,447 | 1,415 | 1,417 | -2.21% | 1,136,600 | 3102億9568万 | -0.91% | 18.81 | 2.72 |
| 03/02 | 1,450 | 1,454 | 1,430 | 1,449 | -1.43% | 1,033,200 | 3173億306万 | +1.33% | 19.23 | 2.78 |
| 02/27 | 1,457 | 1,472 | 1,448 | 1,470 | +1.59% | 977,600 | 3219億165万 | +2.87% | 19.51 | 2.82 |
| 02/26 | 1,441 | 1,461 | 1,437 | 1,447 | +0.35% | 1,204,100 | 3168億6510万 | +1.4% | 19.21 | 2.77 |
| 02/25 | 1,434 | 1,442 | 1,426 | 1,442 | +0.84% | 1,119,300 | 3157億7019万 | +1.12% | 19.14 | 2.76 |
| 02/24 | 1,417 | 1,442 | 1,411 | 1,430 | +1.71% | 1,787,800 | 3131億4242万 | +0.28% | 18.98 | 2.74 |
| 02/20 | 1,423 | 1,425 | 1,400 | 1,406 | -1.61% | 1,482,800 | 3078億8689万 | -1.47% | 18.66 | 2.69 |
| 02/19 | 1,410 | 1,432 | 1,401 | 1,429 | +0.63% | 1,090,700 | 3129億2344万 | +0.14% | 18.97 | 2.74 |
| 02/18 | 1,411 | 1,425 | 1,406 | 1,420 | +1.65% | 1,382,800 | 3109億5262万 | -0.49% | 18.85 | 2.72 |
| 02/17 | 1,412 | 1,412 | 1,386 | 1,397 | -0.57% | 969,400 | 3059億1606万 | -1.96% | 18.54 | 2.68 |
| 02/16 | 1,409 | 1,409 | 1,389 | 1,405 | +0.79% | 1,351,200 | 3076億6791万 | -1.33% | 18.65 | 2.69 |
| 02/13 | 1,403 | 1,411 | 1,375 | 1,394 | 0% | 2,004,200 | 3052億5912万 | -2.04% | 18.5 | 2.67 |
| 02/12 | 1,405 | 1,425 | 1,377 | 1,394 | -8.95% | 4,886,900 | 3052億5912万 | -1.97% | 18.5 | 2.67 |
| 02/10 | 1,525 | 1,537 | 1,512 | 1,531 | +1.46% | 1,815,700 | 3352億5948万 | +7.82% | 20.32 | 2.93 |
| 02/09 | 1,515 | 1,517 | 1,489 | 1,509 | +1.62% | 1,518,500 | 3304億4190万 | +6.95% | 20.03 | 2.89 |
| 02/06 | 1,475 | 1,487 | 1,466 | 1,485 | +1.71% | 920,200 | 3251億8636万 | +5.77% | 19.71 | 2.85 |
| 02/05 | 1,460 | 1,477 | 1,454 | 1,460 | +0.69% | 964,300 | 3197億1185万 | +4.43% | 19.38 | 2.8 |
| 02/04 | 1,435 | 1,460 | 1,434 | 1,450 | +1.05% | 1,157,500 | 3175億2204万 | +4.17% | 19.25 | 2.78 |
| 02/03 | 1,419 | 1,438 | 1,412 | 1,435 | +2.35% | 1,080,600 | 3142億3733万 | +3.54% | 19.05 | 2.75 |
| 02/02 | 1,410 | 1,410 | 1,392 | 1,402 | +0.94% | 718,500 | 3070億1096万 | +1.59% | 18.61 | 2.69 |
| 01/30 | 1,380 | 1,389 | 1,370 | 1,389 | +0.94% | 1,022,700 | 3041億6422万 | +0.94% | 18.44 | 2.66 |
| 01/29 | 1,387 | 1,388 | 1,369 | 1,376 | -0.94% | 2,676,700 | 3013億1747万 | +0.36% | 18.26 | 2.64 |
| 01/28 | 1,410 | 1,411 | 1,386 | 1,389 | -2.11% | 781,900 | 3041億6422万 | +1.54% | 18.44 | 2.66 |
| 01/27 | 1,401 | 1,421 | 1,385 | 1,419 | +0.92% | 983,800 | 3107億3364万 | +4.11% | 18.84 | 2.72 |
| 01/26 | 1,413 | 1,422 | 1,406 | 1,406 | -0.5% | 882,100 | 3078億8689万 | +3.53% | 18.66 | 2.69 |
| 01/23 | 1,417 | 1,421 | 1,409 | 1,413 | -0.49% | 811,000 | 3094億1975万 | +4.43% | 18.76 | 2.71 |
| 01/22 | 1,420 | 1,428 | 1,407 | 1,420 | -0.42% | 1,134,600 | 3109億5262万 | +5.34% | 18.85 | 2.72 |
| 01/21 | 1,420 | 1,427 | 1,408 | 1,426 | -0.42% | 1,106,800 | 3122億6650万 | +6.18% | 18.93 | 2.73 |
| 01/20 | 1,439 | 1,444 | 1,429 | 1,432 | -0.42% | 984,400 | 3135億8039万 | +7.19% | 19.01 | 2.74 |
| 01/19 | 1,455 | 1,458 | 1,434 | 1,438 | -0.62% | 1,074,800 | 3148億9427万 | +8.04% | 19.09 | 2.76 |
| 01/16 | 1,431 | 1,458 | 1,425 | 1,447 | +2.05% | 1,400,500 | 3168億6510万 | +9.29% | 19.21 | 2.77 |
| 01/15 | 1,411 | 1,424 | 1,406 | 1,418 | +0.71% | 1,007,500 | 3105億1466万 | +7.59% | 18.82 | 2.72 |
| 01/14 | 1,401 | 1,414 | 1,397 | 1,408 | +1.22% | 1,329,300 | 3083億2485万 | +7.4% | 18.69 | 2.7 |
| 01/13 | 1,399 | 1,402 | 1,374 | 1,391 | +1.61% | 1,472,800 | 3046億218万 | +6.51% | 18.46 | 2.67 |
| 01/09 | 1,373 | 1,381 | 1,359 | 1,369 | +0.22% | 922,400 | 2997億8460万 | +5.31% | 18.17 | 2.62 |
| 01/08 | 1,360 | 1,379 | 1,357 | 1,366 | -0.07% | 1,201,400 | 2991億2766万 | +5.4% | 18.13 | 2.62 |
| 01/07 | 1,340 | 1,373 | 1,331 | 1,367 | +1.26% | 1,655,300 | 2993億4664万 | +5.8% | 18.15 | 2.62 |
| 01/06 | 1,316 | 1,350 | 1,313 | 1,350 | +2.2% | 1,643,100 | 2956億2397万 | +4.9% | 17.92 | 2.59 |
| 01/05 | 1,329 | 1,341 | 1,314 | 1,321 | -0.23% | 1,482,300 | 2892億7353万 | +2.88% | 17.53 | 2.53 |
| 01/01 | 株式分割 1→4 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,333 | 1,336 | 1,317 | 1,324 | -0.38% | 1,389,000 | 2899億3047万 | +3.28% | 17.57 | 2.54 |
| 12/29 | 1,296 | 1,338 | 1,295 | 1,329 | +1.62% | 1,616,600 | 2910億2537万 | +3.83% | 17.64 | 2.55 |
| 12/26 | 1,304 | 1,309 | 1,302 | 1,308 | +0.69% | 1,510,000 | 2863億7203万 | +2.41% | 17.46 | 2.52 |
| 12/25 | 1,301 | 1,304 | 1,293 | 1,299 | +0.29% | 697,200 | 2844億121万 | +1.94% | 17.34 | 2.5 |
| 12/24 | 1,300 | 1,304 | 1,294 | 1,295 | -0.23% | 1,190,800 | 2835億8003万 | +1.89% | 17.29 | 2.5 |
| 12/23 | 1,282 | 1,301 | 1,282 | 1,298 | +1.64% | 1,329,200 | 2842億3697万 | +2.29% | 17.33 | 2.5 |
| 12/22 | 1,291 | 1,291 | 1,276 | 1,277 | -0.35% | 1,041,600 | 2796億3837万 | +0.87% | 17.05 | 2.46 |
| 12/19 | 1,280 | 1,289 | 1,277 | 1,282 | +0.06% | 1,075,200 | 2806億2379万 | +1.3% | 17.11 | 2.47 |
| 12/18 | 1,278 | 1,284 | 1,274 | 1,281 | +0.45% | 844,000 | 2804億5955万 | +1.41% | 17.1 | 2.47 |
| 12/17 | 1,284 | 1,286 | 1,271 | 1,275 | -0.68% | 1,041,200 | 2792億41万 | +1.19% | 17.02 | 2.46 |
| 12/16 | 1,291 | 1,296 | 1,284 | 1,284 | -1.23% | 1,021,600 | 2811億1649万 | +2.05% | 17.14 | 2.47 |
| 12/15 | 1,284 | 1,300 | 1,279 | 1,300 | +1.54% | 1,338,800 | 2846億2019万 | +3.4% | 17.35 | 2.51 |
| 12/12 | 1,272 | 1,282 | 1,269 | 1,280 | +1.03% | 826,400 | 2802億9532万 | +1.99% | 17.09 | 2.47 |
| 12/11 | 1,295 | 1,296 | 1,265 | 1,267 | -1.86% | 995,200 | 2774億4857万 | +1.12% | 16.92 | 2.44 |
| 12/10 | 1,292 | 1,295 | 1,284 | 1,291 | +0.94% | 899,600 | 2827億410万 | +3.12% | 17.24 | 2.49 |
| 12/09 | 1,287 | 1,294 | 1,278 | 1,279 | -0.27% | 1,099,200 | 2800億7634万 | +2.4% | 17.08 | 2.47 |
| 12/08 | 1,273 | 1,283 | 1,270 | 1,283 | +1.52% | 1,273,600 | 2808億4277万 | +2.85% | 17.12 | 2.47 |
| 12/05 | 1,268 | 1,271 | 1,259 | 1,263 | -0.73% | 1,227,200 | 2766億2739万 | +1.55% | 16.87 | 2.44 |
| 12/04 | 1,257 | 1,273 | 1,256 | 1,273 | +1.7% | 987,200 | 2786億5296万 | +2.46% | 16.99 | 2.45 |
| 12/03 | 1,258 | 1,258 | 1,248 | 1,251 | -0.54% | 1,125,600 | 2739億9962万 | +0.91% | 16.71 | 2.41 |
| 12/02 | 1,255 | 1,260 | 1,251 | 1,258 | +0.26% | 757,200 | 2754億7774万 | +1.45% | 16.8 | 2.43 |
| 12/01 | 1,271 | 1,272 | 1,254 | 1,255 | -0.75% | 1,166,000 | 2747億6605万 | +1.27% | 16.75 | 2.42 |
| 11/28 | 1,262 | 1,269 | 1,261 | 1,264 | -0.02% | 722,000 | 2768億4637万 | +2.12% | 16.88 | 2.44 |
| 11/27 | 1,268 | 1,275 | 1,260 | 1,265 | -0.82% | 934,800 | 2769億112万 | +2.22% | 16.88 | 2.44 |
| 11/26 | 1,266 | 1,277 | 1,266 | 1,275 | +1.29% | 1,158,800 | 2792億41万 | +3.24% | 17.02 | 2.46 |
| 11/25 | 1,264 | 1,274 | 1,256 | 1,259 | -0.44% | 1,172,400 | 2756億4198万 | +2.17% | 16.81 | 2.43 |
| 11/21 | 1,233 | 1,264 | 1,233 | 1,264 | +3.04% | 1,923,200 | 2768億4637万 | +2.78% | 16.88 | 2.44 |
| 11/20 | 1,232 | 1,238 | 1,226 | 1,227 | -0.26% | 1,063,600 | 2686億8934万 | -0.08% | 16.38 | 2.37 |
| 11/19 | 1,240 | 1,249 | 1,226 | 1,230 | -0.4% | 1,416,000 | 2694億103万 | +0.26% | 16.43 | 2.37 |
| 11/18 | 1,244 | 1,248 | 1,234 | 1,235 | -0.7% | 1,412,800 | 2704億9593万 | +0.75% | 16.49 | 2.38 |
| 11/17 | 1,239 | 1,245 | 1,235 | 1,244 | +0.91% | 850,800 | 2724億1201万 | +1.55% | 16.61 | 2.4 |
| 11/14 | 1,225 | 1,235 | 1,223 | 1,233 | +0.22% | 1,016,800 | 2699億4848万 | +0.71% | 16.46 | 2.38 |
| 11/13 | 1,228 | 1,241 | 1,227 | 1,230 | +0.57% | 1,007,600 | 2693億4628万 | +0.57% | 16.42 | 2.37 |
| 11/12 | 1,222 | 1,238 | 1,221 | 1,223 | +0.58% | 1,307,600 | 2678億1342万 | 0% | 16.33 | 2.36 |
| 11/11 | 1,212 | 1,226 | 1,202 | 1,216 | -3.45% | 2,977,600 | 2662億8055万 | -0.49% | 16.24 | 2.34 |
| 11/10 | 1,256 | 1,261 | 1,248 | 1,260 | +1.29% | 1,840,000 | 2758億621万 | +3.15% | 16.82 | 2.43 |
| 11/07 | 1,233 | 1,248 | 1,233 | 1,244 | +0.61% | 969,600 | 2723億252万 | +2.01% | 16.6 | 2.4 |
| 11/06 | 1,239 | 1,245 | 1,235 | 1,236 | +0.32% | 972,000 | 2706億6016万 | +1.56% | 16.5 | 2.38 |
| 11/05 | 1,233 | 1,233 | 1,217 | 1,232 | -0.06% | 1,121,600 | 2697億8424万 | +1.23% | 16.45 | 2.37 |
| 11/04 | 1,228 | 1,235 | 1,222 | 1,233 | +0.71% | 1,043,200 | 2699億4848万 | +1.38% | 16.46 | 2.38 |
| 10/31 | 1,226 | 1,226 | 1,217 | 1,224 | +0.45% | 598,800 | 2680億3240万 | +0.66% | 16.34 | 2.36 |
| 10/30 | 1,208 | 1,221 | 1,208 | 1,219 | +0.56% | 957,600 | 2668億2800万 | +0.21% | 16.27 | 2.35 |
| 10/29 | 1,234 | 1,234 | 1,211 | 1,212 | -1.08% | 947,200 | 2653億4988万 | -0.35% | 16.18 | 2.34 |
| 10/28 | 1,243 | 1,243 | 1,224 | 1,225 | -1.47% | 1,066,400 | 2682億5138万 | +0.66% | 16.36 | 2.36 |
| 10/27 | 1,241 | 1,247 | 1,238 | 1,243 | +0.87% | 994,400 | 2722億4778万 | +2.16% | 16.6 | 2.4 |
| 10/24 | 1,238 | 1,238 | 1,228 | 1,233 | -0.32% | 698,400 | 2698億9373万 | +1.27% | 16.46 | 2.38 |
| 10/23 | 1,231 | 1,239 | 1,231 | 1,237 | +0.24% | 883,600 | 2707億6966万 | +1.52% | 16.51 | 2.38 |
| 10/22 | 1,210 | 1,240 | 1,210 | 1,234 | +2.01% | 1,428,000 | 2701億1271万 | +1.27% | 16.47 | 2.38 |
| 10/21 | 1,205 | 1,213 | 1,205 | 1,209 | +0.1% | 783,600 | 2648億243万 | -0.8% | 16.15 | 2.33 |
| 10/20 | 1,212 | 1,213 | 1,204 | 1,208 | +0.25% | 1,203,600 | 2645億2870万 | -0.98% | 16.13 | 2.33 |
| 10/17 | 1,205 | 1,207 | 1,201 | 1,205 | -0.37% | 877,200 | 2638億7176万 | -1.39% | 16.09 | 2.32 |
| 10/16 | 1,215 | 1,219 | 1,210 | 1,210 | -0.04% | 1,035,600 | 2648億5718万 | -1.18% | 16.15 | 2.33 |
| 10/15 | 1,212 | 1,216 | 1,207 | 1,210 | +0.77% | 872,800 | 2649億6667万 | -1.39% | 16.16 | 2.33 |
| 10/14 | 1,199 | 1,213 | 1,197 | 1,201 | -0.7% | 1,233,200 | 2629億4109万 | -2.46% | 16.03 | 2.31 |
| 10/10 | 1,211 | 1,215 | 1,204 | 1,209 | -0.76% | 1,034,400 | 2648億243万 | -2.09% | 16.15 | 2.33 |
| 10/09 | 1,218 | 1,222 | 1,211 | 1,219 | +0.04% | 1,127,600 | 2668億2800万 | -1.65% | 16.27 | 2.35 |
| 10/08 | 1,218 | 1,231 | 1,217 | 1,218 | +0.21% | 1,182,000 | 2667億1851万 | -1.93% | 16.26 | 2.35 |
| 10/07 | 1,215 | 1,221 | 1,209 | 1,216 | +0.73% | 1,089,200 | 2661億7106万 | -2.37% | 16.23 | 2.34 |
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 6月期 | 214 1,715 6/24 | 109 871 1/22 | 5,046,400 630,800 6/13 | - | - | +19.82% 6/24 | -13.61% 3/17 |
| 2009年 6月期 | 261 2,090 2/18 | 169 1,350 10/10 | 4,261,600 532,700 2/17 | - | - | +15.56% 2/18 | -17.15% 10/8 |
| 2010年 6月期 | 242 1,938 8/11 | 183 1,464 11/25 | 3,817,600 477,200 8/11 | - | - | +8.04% 3/11 | -6.8% 10/13 |
| 2011年 6月期 | 289 2,315 3/22 | 207 1,656 11/16 1,656 11/15 | 7,950,400 993,800 3/15 | 673億7249万 | 481億9388万 | +24.46% 3/22 | -11.23% 5/24 |
| 2012年 6月期 | 290 2,320 6/29 | 200 1,600 11/28 | 3,699,200 462,400 1/17 | 675億1800万 | 465億6414万 | +11.7% 1/18 | -7.82% 11/16 |
| 2013年 6月期 | 549 4,390 5/20 | 271 2,170 11/13 | 15,057,600 1,882,200 12/3 | 1277億6037万 | 631億5262万 | +21.41% 12/25 | -14.12% 6/7 |
| 2014年 6月期 | 634 5,070 1/6 | 467 3,735 7/29 | 14,380,800 1,797,600 9/10 | 1475億5013万 | 1086億9817万 | +17.16% 9/10 | -6.61% 3/17 |
| 2015年 6月期 | 699 5,590 4/15 | 494 3,950 10/17 | 2,536,800 317,100 12/2 | 1626億8347万 | 1149億5523万 | +6.96% 2/13 | -6.38% 10/17 |
| 2016年 6月期 | 675 5,400 8/19 | 439 3,515 2/12 | 2,886,400 360,800 4/18 | 1571億5398万 | 1022億9560万 | +14.61% 4/18 | -12.65% 1/21 |
| 2017年 6月期 | 733 5,860 6/23 5,860 6/21 | 554 4,435 8/30 | 2,888,800 361,100 7/12 | 1705億4117万 | 1290億6998万 | +8.91% 6/12 | -7.91% 8/17 |
| 2018年 6月期 | 1,120 8,960 1/30 | 701 5,610 7/18 | 2,082,400 260,300 11/16 | 2542億1840万 | 1632億6552万 | +10.34% 12/18 | -13.13% 2/15 |
| 2019年 6月期 | 1,198 9,580 9/27 | 879 7,030 5/14 | 4,034,400 504,300 3/15 | 2718億941万 | 1994億5930万 | +14.57% 9/26 | -11.87% 12/26 |
| 2020年 6月期 | 1,260 5,040 6/1 | 790 3,160 3/13 | 2,648,000 662,000 1/30 | 2859億9570万 | 1793億1476万 | +13.18% 3/31 | -18.82% 3/13 |
| 2021年 6月期 | 1,408 5,630 11/25 | 1,125 4,500 1/20 | 2,326,400 581,600 1/13 | 3194億7536万 | 2553億5331万 | +7.63% 8/19 | -8.51% 1/15 |
| 2022年 6月期 | 1,558 6,230 6/16 | 1,143 4,570 8/10 | 1,553,600 388,400 11/11 | 3535億2247万 | 2593億2547万 | +8.01% 6/10 | -5.65% 1/19 |
| 2023年 6月期 | 1,635 6,540 11/1 6,540 10/11 | 1,293 5,170 2/17 | 2,510,000 627,500 11/11 | 3711億1347万 | 2933億7258万 | +9.1% 8/15 | -9.64% 11/14 |
| 2024年 6月期 | 1,732 6,929 1/17 | 1,365 5,459 7/6 | 1,315,200 328,800 1/4 | 3931億8735万 | 3097億7193万 | +11.29% 1/12 | -6.15% 2/14 |
| 2025年 6月期 | 1,473 5,890 7/24 | 1,110 4,439 4/7 | 1,842,000 460,500 5/12 | 3342億2911万 | 2430億1385万 | +6.55% 5/8 | -11.64% 8/5 |
| 最新 | 1,406 2026/3/6 | 797,000 | 3078億8689万 | -1.61% 1,429 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
109円（2008/01/22） - 1191%（12.91倍）
1,406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。
