株価チャート
株価
3/6
- 前日 (3/5)
- 3,763
- 始値
- 3,682
- 高値
- 3,731
- 安値
- 3,645
- 終値 -1.09%
- 3,722
- 出来高 -9.33%
- 220,500
乖離率
- 株価（5日）
移動平均値 - -2.36%
3,812 - 株価（25日）
移動平均値 - -4.32%
3,890 - 出来高（5日）
移動平均値 - -20.6%
277,700
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 | 3,682 | 3,731 | 3,645 | 3,722 | -1.09% | 220,500 | 3399億1287万 | -4.32% | 15.71 | 1.25 |
| 03/05 | 3,809 | 3,859 | 3,738 | 3,763 | +2.01% | 243,200 | 3436億5721万 | -3.24% | 15.89 | 1.27 |
| 03/04 | 3,726 | 3,803 | 3,609 | 3,689 | -5.17% | 447,900 | 3368億9913万 | -5.19% | 15.58 | 1.24 |
| 03/03 | 3,973 | 4,009 | 3,868 | 3,890 | -2.68% | 240,500 | 3552億5552万 | -0.1% | 16.42 | 1.31 |
| 03/02 | 3,890 | 3,998 | 3,878 | 3,997 | -1.6% | 236,400 | 3650億2734万 | +2.72% | 16.88 | 1.35 |
| 02/27 | 3,945 | 4,064 | 3,926 | 4,062 | +3.81% | 318,500 | 3709億6348万 | +4.64% | 17.15 | 1.37 |
| 02/26 | 3,866 | 3,962 | 3,860 | 3,913 | +0.51% | 222,300 | 3573億5601万 | +1.14% | 16.52 | 1.32 |
| 02/25 | 3,942 | 3,942 | 3,842 | 3,893 | -1.49% | 331,300 | 3555億2950万 | +0.83% | 16.44 | 1.31 |
| 02/24 | 3,908 | 3,952 | 3,850 | 3,952 | +1.65% | 286,900 | 3609億1770万 | +2.46% | 16.69 | 1.33 |
| 02/20 | 3,930 | 3,936 | 3,868 | 3,888 | -2.11% | 213,200 | 3550億7287万 | +0.96% | 16.42 | 1.31 |
| 02/19 | 3,931 | 3,972 | 3,894 | 3,972 | +0.99% | 175,700 | 3627億4420万 | +3.25% | 16.77 | 1.34 |
| 02/18 | 3,897 | 3,952 | 3,860 | 3,933 | +1.92% | 200,200 | 3591億8251万 | +2.45% | 16.61 | 1.33 |
| 02/17 | 3,874 | 3,945 | 3,843 | 3,859 | +0.03% | 309,800 | 3524億2444万 | +0.73% | 16.29 | 1.3 |
| 02/16 | 3,893 | 3,912 | 3,753 | 3,858 | -1.43% | 527,500 | 3523億3311万 | +0.97% | 16.29 | 1.3 |
| 02/13 | 4,137 | 4,159 | 3,867 | 3,914 | -6% | 586,500 | 3574億4733万 | +2.68% | 16.53 | 1.32 |
| 02/12 | 4,078 | 4,173 | 4,060 | 4,164 | +1.73% | 338,200 | 3802億7866万 | +9.61% | 17.58 | 1.4 |
| 02/10 | 4,054 | 4,116 | 4,036 | 4,093 | +1.59% | 228,600 | 3737億9457万 | +8.34% | 17.28 | 1.38 |
| 02/09 | 4,054 | 4,088 | 4,006 | 4,029 | +2.23% | 268,100 | 3679億4975万 | +7.27% | 17.01 | 1.36 |
| 02/06 | 3,844 | 3,968 | 3,827 | 3,941 | +2.15% | 288,900 | 3599億1312万 | +5.52% | 16.64 | 1.33 |
| 02/05 | 3,899 | 3,900 | 3,827 | 3,858 | +0.39% | 187,000 | 3523億3311万 | +3.77% | 16.29 | 1.3 |
| 02/04 | 3,830 | 3,875 | 3,806 | 3,843 | +0.21% | 213,400 | 3509億6323万 | +3.72% | 16.23 | 1.3 |
| 02/03 | 3,761 | 3,835 | 3,746 | 3,835 | +3.15% | 235,700 | 3502億3263万 | +3.82% | 16.19 | 1.29 |
| 02/02 | 3,762 | 3,795 | 3,712 | 3,718 | +0.27% | 237,000 | 3395億4757万 | +1.03% | 15.7 | 1.25 |
| 01/30 | 3,755 | 3,756 | 3,676 | 3,708 | -1.28% | 198,200 | 3386億3431万 | +1.01% | 15.66 | 1.25 |
| 01/29 | 3,690 | 3,761 | 3,654 | 3,756 | +1.38% | 180,500 | 3430億1793万 | +2.65% | 15.86 | 1.27 |
| 01/28 | 3,750 | 3,755 | 3,700 | 3,705 | -2.6% | 179,100 | 3383億6034万 | +1.65% | 15.64 | 1.25 |
| 01/27 | 3,750 | 3,813 | 3,734 | 3,804 | +1.3% | 188,200 | 3474億155万 | +4.76% | 16.06 | 1.28 |
| 01/26 | 3,761 | 3,808 | 3,750 | 3,755 | -1.78% | 203,300 | 3429億2661万 | +3.9% | 15.85 | 1.27 |
| 01/23 | 3,770 | 3,843 | 3,769 | 3,823 | +1.62% | 247,400 | 3491億3673万 | +6.25% | 16.14 | 1.29 |
| 01/22 | 3,766 | 3,797 | 3,742 | 3,762 | +0.62% | 190,000 | 3435億6588万 | +5.05% | 15.88 | 1.27 |
| 01/21 | 3,655 | 3,766 | 3,630 | 3,739 | +0.48% | 186,900 | 3414億6540万 | +4.85% | 15.79 | 1.26 |
| 01/20 | 3,785 | 3,796 | 3,721 | 3,721 | -2.16% | 194,200 | 3398億2154万 | +4.82% | 15.71 | 1.25 |
| 01/19 | 3,807 | 3,845 | 3,772 | 3,803 | +0.11% | 136,400 | 3473億1022万 | +7.55% | 16.06 | 1.28 |
| 01/16 | 3,761 | 3,805 | 3,733 | 3,799 | +0.58% | 174,400 | 3469億4492万 | +7.99% | 16.04 | 1.28 |
| 01/15 | 3,755 | 3,805 | 3,754 | 3,777 | +0.11% | 194,900 | 3449億3576万 | +7.95% | 15.95 | 1.27 |
| 01/14 | 3,774 | 3,825 | 3,755 | 3,773 | +0.83% | 199,000 | 3445億7046万 | +8.45% | 15.93 | 1.27 |
| 01/13 | 3,743 | 3,746 | 3,675 | 3,742 | +3.48% | 359,800 | 3417億3938万 | +8.18% | 15.8 | 1.26 |
| 01/09 | 3,630 | 3,644 | 3,567 | 3,616 | -0.03% | 220,800 | 3302億3238万 | +5.09% | 15.27 | 1.22 |
| 01/08 | 3,585 | 3,649 | 3,578 | 3,617 | +0.61% | 185,800 | 3303億2371万 | +5.48% | 15.27 | 1.22 |
| 01/07 | 3,584 | 3,617 | 3,570 | 3,595 | -0.94% | 218,300 | 3283億1455万 | +5.24% | 15.18 | 1.21 |
| 01/06 | 3,588 | 3,629 | 3,575 | 3,629 | +2.49% | 217,200 | 3314億1961万 | +6.55% | 15.32 | 1.22 |
| 01/05 | 3,509 | 3,562 | 3,509 | 3,541 | +1.03% | 200,600 | 3233億8298万 | +4.36% | 14.95 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 3,532 | 3,535 | 3,505 | 3,505 | -0.76% | 132,300 | 3200億9527万 | +3.61% | 14.8 | 1.18 |
| 12/29 | 3,547 | 3,552 | 3,490 | 3,532 | -0.17% | 248,900 | 3225億6106万 | +4.74% | 14.91 | 1.19 |
| 12/26 | 3,543 | 3,598 | 3,519 | 3,538 | -0.51% | 213,100 | 3231億901万 | +5.3% | 14.94 | 1.19 |
| 12/25 | 3,500 | 3,576 | 3,500 | 3,556 | +2.01% | 282,300 | 3247億5286万 | +6.31% | 15.01 | 1.2 |
| 12/24 | 3,510 | 3,540 | 3,471 | 3,486 | -0.54% | 208,000 | 3183億6009万 | +4.75% | 14.72 | 1.17 |
| 12/23 | 3,449 | 3,515 | 3,422 | 3,505 | +3.33% | 273,700 | 3200億9527万 | +5.83% | 14.8 | 1.18 |
| 12/22 | 3,445 | 3,446 | 3,392 | 3,392 | -0.59% | 165,800 | 3097億7551万 | +2.82% | 14.32 | 1.14 |
| 12/19 | 3,370 | 3,412 | 3,361 | 3,412 | +1.4% | 230,400 | 3116億202万 | +3.71% | 14.41 | 1.15 |
| 12/18 | 3,373 | 3,394 | 3,353 | 3,365 | +0.21% | 128,400 | 3073億973万 | +2.5% | 14.21 | 1.13 |
| 12/17 | 3,367 | 3,373 | 3,336 | 3,358 | -0.24% | 157,800 | 3066億7045万 | +2.63% | 14.18 | 1.13 |
| 12/16 | 3,400 | 3,405 | 3,355 | 3,366 | -0.82% | 178,700 | 3074億105万 | +3.25% | 14.21 | 1.13 |
| 12/15 | 3,378 | 3,411 | 3,377 | 3,394 | -0.21% | 195,400 | 3099億5816万 | +4.5% | 14.33 | 1.14 |
| 12/12 | 3,378 | 3,401 | 3,365 | 3,401 | +1.89% | 218,800 | 3105億9744万 | +5.16% | 14.36 | 1.15 |
| 12/11 | 3,400 | 3,400 | 3,310 | 3,338 | -0.51% | 142,900 | 3048億4394万 | +3.7% | 14.09 | 1.12 |
| 12/10 | 3,398 | 3,404 | 3,342 | 3,355 | +0.18% | 224,400 | 3063億9647万 | +4.68% | 14.17 | 1.13 |
| 12/09 | 3,353 | 3,378 | 3,327 | 3,349 | +0.21% | 135,900 | 3058億4852万 | +4.95% | 14.14 | 1.13 |
| 12/08 | 3,322 | 3,342 | 3,294 | 3,342 | +2.2% | 161,900 | 3052億924万 | +5.19% | 14.11 | 1.13 |
| 12/05 | 3,279 | 3,287 | 3,256 | 3,270 | -0.06% | 127,000 | 2986億3382万 | +3.42% | 13.81 | 1.1 |
| 12/04 | 3,289 | 3,300 | 3,268 | 3,272 | -0.64% | 166,600 | 2988億1647万 | +3.94% | 13.81 | 1.1 |
| 12/03 | 3,293 | 3,306 | 3,269 | 3,293 | -0.42% | 173,700 | 3007億3430万 | +5.07% | 13.9 | 1.11 |
| 12/02 | 3,320 | 3,328 | 3,287 | 3,307 | +0.18% | 156,800 | 3020億1286万 | +5.86% | 13.96 | 1.11 |
| 12/01 | 3,377 | 3,380 | 3,292 | 3,301 | -1.26% | 167,600 | 3014億6491万 | +6.11% | 13.94 | 1.11 |
| 11/28 | 3,319 | 3,369 | 3,310 | 3,343 | +0.94% | 188,700 | 3053億57万 | +7.91% | 14.11 | 1.13 |
| 11/27 | 3,312 | 3,344 | 3,302 | 3,312 | +0.55% | 129,100 | 3024億6948万 | +7.46% | 13.98 | 1.12 |
| 11/26 | 3,265 | 3,317 | 3,251 | 3,294 | +2.17% | 261,600 | 3008億2563万 | +7.44% | 13.91 | 1.11 |
| 11/25 | 3,257 | 3,263 | 3,201 | 3,224 | -0.06% | 298,700 | 2944億3286万 | +5.67% | 13.61 | 1.09 |
| 11/21 | 3,160 | 3,236 | 3,151 | 3,226 | +1.96% | 419,000 | 2946億1551万 | +6.22% | 13.62 | 1.09 |
| 11/20 | 3,166 | 3,204 | 3,156 | 3,164 | +1.44% | 219,600 | 2889億5334万 | +4.7% | 13.36 | 1.07 |
| 11/19 | 3,115 | 3,159 | 3,087 | 3,119 | +0.61% | 234,300 | 2848億4370万 | +3.55% | 13.17 | 1.05 |
| 11/18 | 3,167 | 3,186 | 3,087 | 3,100 | -2.3% | 200,900 | 2831億851万 | +3.33% | 13.09 | 1.04 |
| 11/17 | 3,172 | 3,194 | 3,143 | 3,173 | +0.09% | 322,600 | 2897億7526万 | +6.12% | 13.4 | 1.07 |
| 11/14 | 3,171 | 3,232 | 3,115 | 3,170 | -2.19% | 509,400 | 2895億129万 | +6.34% | 13.38 | 1.07 |
| 11/13 | 3,119 | 3,373 | 3,102 | 3,241 | +4.78% | 706,700 | 2959億8539万 | +9.09% | 13.68 | 1.09 |
| 11/12 | 3,062 | 3,105 | 3,049 | 3,093 | +1.34% | 261,500 | 2824億6924万 | +4.6% | 13.06 | 1.04 |
| 11/11 | 3,078 | 3,078 | 3,034 | 3,052 | -0.42% | 178,200 | 2787億2490万 | +3.46% | 12.89 | 1.03 |
| 11/10 | 3,070 | 3,078 | 3,053 | 3,065 | +0.99% | 260,000 | 2799億1213万 | +4.15% | 12.94 | 1.03 |
| 11/07 | 3,018 | 3,045 | 3,011 | 3,035 | -0.2% | 217,200 | 2771億7237万 | +3.51% | 12.81 | 1.02 |
| 11/06 | 3,000 | 3,054 | 2,995 | 3,041 | +1.57% | 335,300 | 2777億2032万 | +4.04% | 12.84 | 1.02 |
| 11/05 | 2,964 | 2,994 | 2,888 | 2,994 | -0.07% | 320,800 | 2734億2803万 | +2.64% | 12.64 | 1.01 |
| 11/04 | 2,979 | 3,032 | 2,968 | 2,996 | +0.13% | 312,600 | 2736億1068万 | +2.81% | 12.65 | 1.01 |
| 10/31 | 2,971 | 2,992 | 2,957 | 2,992 | +0.71% | 233,300 | 2732億4538万 | +2.75% | 12.63 | 1.01 |
| 10/30 | 2,926 | 2,982 | 2,926 | 2,971 | +1.54% | 617,500 | 2713億2755万 | +2.13% | 12.54 | 1 |
| 10/29 | 2,970 | 2,990 | 2,925 | 2,926 | -0.14% | 281,500 | 2672億1791万 | +0.69% | 12.35 | 0.99 |
| 10/28 | 3,033 | 3,033 | 2,916 | 2,930 | -3.4% | 242,500 | 2675億8321万 | +0.83% | 12.37 | 0.99 |
| 10/27 | 3,000 | 3,047 | 2,997 | 3,033 | +1.78% | 271,500 | 2769億8972万 | +4.41% | 12.81 | 1.02 |
| 10/24 | 2,950 | 2,980 | 2,947 | 2,980 | +0.51% | 166,200 | 2721億4948万 | +2.76% | 12.58 | 1 |
| 10/23 | 2,960 | 2,991 | 2,932 | 2,965 | +0.64% | 285,300 | 2707億7960万 | +2.38% | 12.52 | 1 |
| 10/22 | 2,904 | 2,952 | 2,904 | 2,946 | +1.31% | 256,200 | 2690億4441万 | +1.76% | 12.44 | 0.99 |
| 10/21 | 2,935 | 2,937 | 2,904 | 2,908 | -0.41% | 160,200 | 2655億7405万 | +0.52% | 12.28 | 0.98 |
| 10/20 | 2,926 | 2,938 | 2,903 | 2,920 | +1.53% | 134,100 | 2666億6996万 | +0.97% | 12.33 | 0.98 |
| 10/17 | 2,863 | 2,897 | 2,855 | 2,876 | +0.45% | 156,200 | 2626億5164万 | -0.52% | 12.14 | 0.97 |
| 10/16 | 2,898 | 2,924 | 2,863 | 2,863 | -1.28% | 247,300 | 2614億6441万 | -0.97% | 12.09 | 0.96 |
| 10/15 | 2,870 | 2,916 | 2,856 | 2,900 | +2.44% | 185,900 | 2648億4345万 | +0.31% | 12.24 | 0.98 |
| 10/14 | 2,801 | 2,866 | 2,800 | 2,831 | -0.63% | 271,200 | 2585億4200万 | -2.04% | 11.95 | 0.95 |
| 10/10 | 2,927 | 2,939 | 2,843 | 2,849 | -3.16% | 336,100 | 2601億8586万 | -1.45% | 12.03 | 0.96 |
| 10/09 | 2,926 | 2,942 | 2,919 | 2,942 | +0.75% | 193,900 | 2686億7911万 | +1.73% | 12.42 | 0.99 |
| 10/08 | 2,920 | 2,959 | 2,917 | 2,920 | +0.45% | 278,100 | 2666億6996万 | +1.07% | 12.33 | 0.98 |
| 10/07 | 2,929 | 2,938 | 2,906 | 2,907 | -0.24% | 266,500 | 2654億8273万 | +0.69% | 12.27 | 0.98 |
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 | |
| 2011年 3月期 | 680 3/28 | 458 3/15 | 254,200 3/16 | - | - | +12.89% 1/19 | -18.29% 3/15 |
| 2012年 3月期 | 670 4/1 | 555 11/11 | 533,000 3/13 | 572億585万 | 473億8693万 | +6.53% 5/31 | -7.88% 8/10 |
| 2013年 3月期 | 975 3/29 3/27 | 503 5/18 | 1,095,200 2/13 | 832億4731万 | 429億4707万 | +18.37% 12/19 | -10.73% 11/12 |
| 2014年 3月期 | 1,079 5/13 | 754 9/6 | 763,200 5/31 | 921億2703万 | 643億7792万 | +9.52% 1/17 | -12.67% 6/7 |
| 2015年 3月期 | 1,413 3/25 | 857 4/11 | 1,133,200 8/4 | 1206億4457万 | 731億7225万 | +14.62% 8/14 | -7% 10/16 |
| 2016年 3月期 | 1,491 6/22 | 736 2/12 | 1,317,300 4/6 | 1273億436万 | 628億4105万 | +11.59% 5/2 | -17.66% 8/25 |
| 2017年 3月期 | 1,195 3/17 | 827 8/19 | 1,339,300 12/14 | 1020億3132万 | 706億1080万 | +12.61% 11/1 | -18.94% 8/4 |
| 2018年 3月期 | 1,760 2/5 | 1,040 4/14 | 1,330,600 10/27 | 1502億7208万 | 887億9714万 | +11.06% 12/20 | -6.37% 5/1 |
| 2019年 3月期 | 1,988 10/2 9/27 | 1,475 12/26 | 1,862,600 5/1 | 1892億162万 | 1374億2846万 | +12.71% 9/26 | -10.22% 11/5 |
| 2020年 3月期 | 1,779 11/5 | 1,129 3/17 | 999,900 3/19 | 1927億1076万 | 1222億9929万 | +8% 5/8 | -19.52% 3/16 3/13 |
| 2021年 3月期 | 1,913 3/29 | 1,173 4/6 | 1,400,000 1/28 | 2072億2635万 | 1270億6561万 | +8.87% 5/11 | -7.74% 7/31 |
| 2022年 3月期 | 2,403 9/14 | 1,719 5/13 | 942,800 8/30 | 2603億576万 | 1862億1124万 | +10.16% 9/14 | -8.75% 11/29 |
| 2023年 3月期 | 2,009 4/5 | 1,399 11/4 | 1,082,700 3/2 | 2176億2558万 | 1515億4713万 | +11.74% 3/8 | -9.43% 5/17 |
| 2024年 3月期 | 2,058 9/20 9/19 | 1,628 4/10 | 1,046,200 11/13 | 2126億4352万 | 1682億1363万 | +7.94% 5/16 | -9.71% 2/15 |
| 2025年 3月期 | 2,445 2/17 | 1,693 8/5 | 712,300 8/29 | 2306億2542万 | 1596億9278万 | +8.67% 6/20 | -17.23% 8/5 |
| 最新 | 3,722 2026/3/6 | 220,500 | 3399億1287万 | -4.32% 3,890 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
458円（2011/03/15） - 713%（8.13倍）
3,722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。
