株価チャート
株価
3/6
- 前日 (3/5)
- 74,310
- 始値
- 72,500
- 高値
- 74,500
- 安値
- 72,500
- 終値 -0.22%
- 74,150
- 出来高 +51.52%
- 944
乖離率
- 株価（5日）
移動平均値 - -3.19%
76,592 - 株価（25日）
移動平均値 - -4.73%
77,828 - 出来高（5日）
移動平均値 - -45.4%
1,729
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 | 72,500 | 74,500 | 72,500 | 74,150 | -0.22% | 944 | - | -4.73% | - | - |
| 03/05 | 75,740 | 76,450 | 74,310 | 74,310 | -1.35% | 623 | - | -5.2% | - | - |
| 03/04 | 74,900 | 76,410 | 73,520 | 75,330 | -3.26% | 3,093 | - | -4.64% | - | - |
| 03/03 | 80,950 | 80,950 | 77,180 | 77,870 | -4.22% | 1,882 | - | -2.32% | - | - |
| 03/02 | 81,500 | 81,580 | 79,860 | 81,300 | +0.21% | 2,103 | - | +1.48% | - | - |
| 02/27 | 79,830 | 81,500 | 79,580 | 81,130 | +0.53% | 1,183 | - | +1.11% | - | - |
| 02/26 | 80,710 | 81,600 | 80,040 | 80,700 | -0.37% | 1,116 | - | +0.29% | - | - |
| 02/25 | 78,690 | 81,000 | 78,380 | 81,000 | +3.89% | 2,964 | - | +0.56% | - | - |
| 02/24 | 77,900 | 78,250 | 75,700 | 77,970 | +3.16% | 2,151 | - | -3.28% | - | - |
| 02/20 | 76,000 | 76,500 | 74,750 | 75,580 | -1.2% | 790 | - | -6.42% | - | - |
| 02/19 | 75,990 | 76,500 | 75,350 | 76,500 | +1.39% | 645 | - | -5.63% | - | - |
| 02/18 | 73,600 | 76,400 | 73,600 | 75,450 | +2.03% | 1,139 | - | -7.42% | - | - |
| 02/17 | 75,890 | 76,800 | 73,490 | 73,950 | -0.6% | 1,239 | - | -9.61% | - | - |
| 02/16 | 73,600 | 74,400 | 73,220 | 74,400 | +2.11% | 1,397 | - | -9.41% | - | - |
| 02/13 | 72,100 | 73,310 | 71,300 | 72,860 | -3.25% | 2,175 | - | -11.44% | - | - |
| 02/12 | 76,410 | 76,410 | 75,000 | 75,310 | -1.49% | 1,882 | - | -8.76% | - | - |
| 02/10 | 77,470 | 77,490 | 75,750 | 76,450 | -0.69% | 1,181 | - | -7.55% | - | - |
| 02/09 | 77,080 | 78,550 | 75,000 | 76,980 | +3.91% | 3,076 | - | -6.89% | - | - |
| 02/06 | 71,510 | 76,790 | 69,750 | 74,080 | -5.69% | 8,031 | - | -10.37% | - | - |
| 02/05 | 80,060 | 80,990 | 75,000 | 78,550 | -1.87% | 3,842 | - | -5.31% | - | - |
| 02/04 | 79,990 | 82,500 | 79,210 | 80,050 | +0.06% | 4,355 | - | -3.65% | - | - |
| 02/03 | 76,890 | 80,000 | 76,780 | 80,000 | +11.59% | 7,203 | - | -3.68% | - | - |
| 02/02 | 75,700 | 78,350 | 71,660 | 71,690 | -16.86% | 11,781 | - | -13.9% | - | - |
| 01/30 | 91,270 | 93,000 | 85,100 | 86,230 | -8.13% | 10,537 | - | +3.11% | - | - |
| 01/29 | 92,980 | 94,000 | 90,180 | 93,860 | +6.42% | 8,889 | - | +12.41% | - | - |
| 01/28 | 87,970 | 88,930 | 86,120 | 88,200 | -1.35% | 8,630 | - | +6.51% | - | - |
| 01/27 | 94,000 | 94,420 | 87,750 | 89,410 | -4.26% | 17,991 | - | +8.53% | - | - |
| 01/26 | 90,000 | 94,730 | 89,710 | 93,390 | +6.43% | 11,134 | - | +14.29% | - | - |
| 01/23 | 86,000 | 88,190 | 86,000 | 87,750 | +3.85% | 6,025 | - | +8.68% | - | - |
| 01/22 | 84,270 | 84,500 | 81,940 | 84,500 | -2.67% | 5,584 | - | +5.68% | - | - |
| 01/21 | 84,200 | 86,820 | 83,380 | 86,820 | +4.88% | 6,785 | - | +9.55% | - | - |
| 01/20 | 83,300 | 83,550 | 82,010 | 82,780 | +0.13% | 3,132 | - | +5.52% | - | - |
| 01/19 | 82,390 | 82,750 | 81,520 | 82,670 | +1.25% | 2,721 | - | +6.24% | - | - |
| 01/16 | 83,000 | 83,150 | 80,480 | 81,650 | -1.65% | 3,100 | - | +5.86% | - | - |
| 01/15 | 84,440 | 85,000 | 80,430 | 83,020 | -5.01% | 9,122 | - | +8.58% | - | - |
| 01/14 | 84,770 | 88,000 | 83,630 | 87,400 | +4.88% | 6,139 | - | +15.42% | - | - |
| 01/13 | 84,100 | 84,100 | 82,000 | 83,330 | +1.97% | 5,309 | - | +11.41% | - | - |
| 01/09 | 79,010 | 81,720 | 78,850 | 81,720 | +4.57% | 2,897 | - | +10.37% | - | - |
| 01/08 | 79,600 | 82,100 | 78,130 | 78,150 | -1.82% | 3,254 | - | +6.61% | - | - |
| 01/07 | 81,040 | 83,000 | 79,100 | 79,600 | +0.63% | 5,212 | - | +9.4% | - | - |
| 01/06 | 76,470 | 79,100 | 76,000 | 79,100 | +4.22% | 3,971 | - | +9.63% | - | - |
| 01/05 | 77,930 | 78,590 | 75,880 | 75,900 | -0.69% | 4,337 | - | +6.13% | - | - |
| 2025 | ||||||||||
| 12/30 | 74,100 | 77,540 | 72,750 | 76,430 | -6.34% | 8,880 | - | +7.66% | - | - |
| 12/29 | 88,990 | 88,990 | 81,000 | 81,600 | -0.32% | 12,251 | - | +15.82% | - | - |
| 12/26 | 79,930 | 83,840 | 79,850 | 81,860 | +3.16% | 6,920 | - | +17.6% | - | - |
| 12/25 | 79,830 | 79,830 | 77,000 | 79,350 | -6.98% | 5,581 | - | +15.24% | - | - |
| 12/24 | 86,400 | 87,000 | 83,770 | 85,300 | +5.6% | 8,433 | - | +25.07% | - | - |
| 12/23 | 83,230 | 83,500 | 80,560 | 80,780 | -2.44% | 4,887 | - | +20.14% | - | - |
| 12/22 | 78,100 | 82,970 | 77,720 | 82,800 | +8.01% | 6,106 | - | +24.55% | - | - |
| 12/19 | 78,000 | 79,900 | 73,680 | 76,660 | -1.08% | 4,969 | - | +16.61% | - | - |
| 12/18 | 74,320 | 77,520 | 73,930 | 77,500 | +6.6% | 6,495 | - | +18.63% | - | - |
| 12/17 | 70,190 | 72,800 | 68,700 | 72,700 | +5.12% | 3,794 | - | +12.21% | - | - |
| 12/16 | 69,900 | 70,920 | 68,920 | 69,160 | +1.56% | 4,284 | - | +7.35% | - | - |
| 12/15 | 66,660 | 68,100 | 66,000 | 68,100 | +1.64% | 1,385 | - | +6.13% | - | - |
| 12/12 | 67,000 | 67,110 | 65,740 | 67,000 | +0.56% | 1,062 | - | +4.8% | - | - |
| 12/11 | 66,000 | 66,840 | 65,040 | 66,630 | -0.46% | 2,328 | - | +4.44% | - | - |
| 12/10 | 66,720 | 67,480 | 66,130 | 66,940 | +2.2% | 2,236 | - | +5.18% | - | - |
| 12/09 | 64,930 | 65,500 | 64,640 | 65,500 | +0.88% | 1,421 | - | +3.21% | - | - |
| 12/08 | 64,220 | 64,930 | 64,120 | 64,930 | +0.5% | 1,729 | - | +2.24% | - | - |
| 12/05 | 64,000 | 64,640 | 64,000 | 64,610 | +0.61% | 1,677 | - | +1.85% | - | - |
| 12/04 | 64,700 | 65,000 | 64,170 | 64,220 | -0.45% | 1,402 | - | +1.37% | - | - |
| 12/03 | 65,050 | 65,050 | 63,510 | 64,510 | +2.01% | 1,534 | - | +2.14% | - | - |
| 12/02 | 64,170 | 64,190 | 63,210 | 63,240 | -2.01% | 1,066 | - | +0.29% | - | - |
| 12/01 | 65,630 | 67,000 | 62,670 | 64,540 | +0.19% | 3,207 | - | +2.49% | - | - |
| 11/28 | 63,900 | 64,500 | 63,160 | 64,420 | +1.95% | 1,464 | - | +2.45% | - | - |
| 11/27 | 63,840 | 63,900 | 63,130 | 63,190 | +0.56% | 1,296 | - | +0.53% | - | - |
| 11/26 | 62,560 | 63,000 | 62,090 | 62,840 | -0.29% | 382 | - | -0.24% | - | - |
| 11/25 | 61,260 | 63,100 | 61,260 | 63,020 | +4.34% | 1,632 | - | -0.16% | - | - |
| 11/21 | 61,770 | 62,080 | 60,400 | 60,400 | -4.28% | 1,489 | - | -5.09% | - | - |
| 11/20 | 63,000 | 63,760 | 62,320 | 63,100 | +0.17% | 1,131 | - | -1.57% | - | - |
| 11/19 | 61,670 | 63,130 | 61,280 | 62,990 | +2.84% | 1,874 | - | -2.22% | - | - |
| 11/18 | 61,510 | 61,770 | 60,430 | 61,250 | -0.84% | 1,411 | - | -5.11% | - | - |
| 11/17 | 62,250 | 62,640 | 61,420 | 61,770 | -3.86% | 1,502 | - | -4.38% | - | - |
| 11/14 | 64,240 | 64,830 | 64,060 | 64,250 | -3.22% | 1,577 | - | -0.86% | - | - |
| 11/13 | 65,310 | 66,730 | 65,200 | 66,390 | +3.6% | 1,917 | - | +2.62% | - | - |
| 11/12 | 63,890 | 64,620 | 63,890 | 64,080 | +0.79% | 837 | - | -0.46% | - | - |
| 11/11 | 63,500 | 64,430 | 63,020 | 63,580 | +1.58% | 1,293 | - | -0.7% | - | - |
| 11/10 | 62,300 | 62,720 | 61,830 | 62,590 | +0.47% | 715 | - | -1.64% | - | - |
| 11/07 | 61,010 | 62,300 | 60,800 | 62,300 | -2.03% | 827 | - | -1.64% | - | - |
| 11/06 | 63,830 | 63,830 | 62,650 | 63,590 | +1.21% | 1,393 | - | +0.89% | - | - |
| 11/05 | 60,110 | 62,830 | 59,650 | 62,830 | +0.67% | 2,878 | - | +0.17% | - | - |
| 11/04 | 65,890 | 65,890 | 62,160 | 62,410 | -6.32% | 1,711 | - | -0.21% | - | - |
| 10/31 | 66,600 | 66,620 | 64,700 | 66,620 | +5.58% | 2,160 | - | +7.01% | - | - |
| 10/30 | 63,260 | 63,290 | 62,220 | 63,100 | +0.96% | 1,821 | - | +2.29% | - | - |
| 10/29 | 59,080 | 62,500 | 59,080 | 62,500 | +5.1% | 2,718 | - | +1.98% | - | - |
| 10/28 | 60,820 | 60,830 | 59,300 | 59,470 | -4.08% | 5,897 | - | -2.17% | - | - |
| 10/27 | 61,600 | 62,000 | 60,550 | 62,000 | +1.39% | 2,522 | - | +2.66% | - | - |
| 10/24 | 61,550 | 62,100 | 60,790 | 61,150 | -1.67% | 2,500 | - | +2.08% | - | - |
| 10/23 | 63,490 | 65,750 | 61,520 | 62,190 | -2.52% | 5,809 | - | +4.61% | - | - |
| 10/22 | 60,640 | 64,110 | 60,000 | 63,800 | -4.26% | 5,934 | - | +8.15% | - | - |
| 10/21 | 69,980 | 69,980 | 65,350 | 66,640 | +0.91% | 3,957 | - | +13.92% | - | - |
| 10/20 | 69,000 | 69,940 | 66,030 | 66,040 | -13.08% | 8,990 | - | +14.19% | - | - |
| 10/17 | 76,400 | 78,500 | 72,380 | 75,980 | +5.53% | 9,682 | - | +32.97% | - | - |
| 10/16 | 71,500 | 74,380 | 70,000 | 72,000 | +1.51% | 8,033 | - | +28.48% | - | - |
| 10/15 | 69,240 | 70,980 | 69,000 | 70,930 | +7.08% | 6,285 | - | +28.81% | - | - |
| 10/14 | 68,500 | 70,000 | 65,260 | 66,240 | +5.98% | 8,742 | - | +22.32% | - | - |
| 10/10 | 66,510 | 66,910 | 61,780 | 62,500 | -6.72% | 7,001 | - | +16.94% | - | - |
| 10/09 | 63,990 | 69,600 | 63,010 | 67,000 | +8.91% | 8,536 | - | +26.66% | - | - |
| 10/08 | 59,370 | 62,800 | 59,370 | 61,520 | +5.34% | 5,547 | - | +17.94% | - | - |
| 10/07 | 58,010 | 58,700 | 57,470 | 58,400 | +5.7% | 2,963 | - | +13.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 1月期 | 22,200 1/24 | 12,300 7/20 | 2,209 12/8 | +15.78% 11/9 | -4.14% 2/24 |
| 2012年 1月期 | 23,400 2/22 | 13,650 10/5 | 4,174 2/23 | +8.92% 11/9 | -21.55% 10/5 |
| 2013年 1月期 | 21,530 1/30 | 14,080 7/25 | 1,075 1/15 | +12.24% 2/6 | -8.98% 5/15 |
| 最新 | 74,150 2026/3/6 | 944 | -4.73% 77,828 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
12,300円（2010/07/20） - 503%（6.03倍）
74,150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。
