株価チャート
株価
3/6
- 前日 (3/5)
- 4,161
- 始値
- 4,162
- 高値
- 4,178
- 安値
- 4,007
- 終値 -1.68%
- 4,091
- 出来高 -37.36%
- 10,470,600
乖離率
- 株価（5日）
移動平均値 - +1.41%
4,034 - 株価（25日）
移動平均値 - +10.48%
3,703 - 出来高（5日）
移動平均値 - -31.25%
15,230,700
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 | 4,162 | 4,178 | 4,007 | 4,091 | -1.68% | 10,470,600 | 5兆1511億 | +10.48% | 14.45 | 1 |
| 03/05 | 3,960 | 4,186 | 3,939 | 4,161 | +7.46% | 16,715,900 | 5兆2392億 | +13.29% | 14.69 | 1.02 |
| 03/04 | 4,020 | 4,049 | 3,737 | 3,872 | -3.61% | 13,913,000 | 4兆8753億 | +6.46% | 13.67 | 0.95 |
| 03/03 | 4,000 | 4,054 | 3,915 | 4,017 | -0.35% | 14,507,700 | 5兆579億 | +11.21% | 14.19 | 0.99 |
| 03/02 | 4,200 | 4,210 | 3,923 | 4,031 | +6.08% | 20,546,300 | 5兆755億 | +12.6% | 14.24 | 0.99 |
| 02/27 | 3,710 | 3,800 | 3,684 | 3,800 | +3.12% | 6,660,000 | 4兆7847億 | +7.1% | 13.42 | 0.93 |
| 02/26 | 3,690 | 3,724 | 3,654 | 3,685 | +1.8% | 4,552,400 | 4兆6399億 | +4.6% | 13.01 | 0.9 |
| 02/25 | 3,669 | 3,679 | 3,591 | 3,620 | -2.37% | 5,479,000 | 4兆5580億 | +3.34% | 12.78 | 0.89 |
| 02/24 | 3,747 | 3,748 | 3,621 | 3,708 | +0.84% | 6,024,800 | 4兆6688億 | +6.37% | 13.09 | 0.91 |
| 02/20 | 3,727 | 3,732 | 3,665 | 3,677 | -1.13% | 8,884,300 | 4兆6298億 | +6.12% | 12.99 | 0.9 |
| 02/19 | 3,675 | 3,745 | 3,622 | 3,719 | +3.36% | 7,756,800 | 4兆6827億 | +7.8% | 13.13 | 0.91 |
| 02/18 | 3,570 | 3,613 | 3,561 | 3,598 | +0.87% | 4,873,200 | 4兆5303億 | +4.87% | 12.71 | 0.88 |
| 02/17 | 3,613 | 3,616 | 3,558 | 3,567 | +0.68% | 5,370,800 | 4兆4913億 | +4.48% | 12.6 | 0.88 |
| 02/16 | 3,550 | 3,584 | 3,505 | 3,543 | +2.02% | 7,331,400 | 4兆4611億 | +4.33% | 12.51 | 0.87 |
| 02/13 | 3,655 | 3,698 | 3,444 | 3,473 | -13.13% | 18,191,100 | 4兆3729億 | +2.87% | 12.26 | 0.85 |
| 02/12 | 3,911 | 4,002 | 3,854 | 3,998 | +3.98% | 7,293,000 | 5兆340億 | +19.06% | 14.12 | 0.98 |
| 02/10 | 3,825 | 3,887 | 3,808 | 3,845 | +3.19% | 5,917,700 | 4兆8413億 | +15.6% | 13.58 | 0.94 |
| 02/09 | 3,749 | 3,774 | 3,667 | 3,726 | +1.66% | 5,180,100 | 4兆6915億 | +13.01% | 13.16 | 0.91 |
| 02/06 | 3,512 | 3,665 | 3,511 | 3,665 | +3.01% | 4,470,400 | 4兆6147億 | +11.98% | 12.94 | 0.9 |
| 02/05 | 3,615 | 3,634 | 3,524 | 3,558 | -0.08% | 5,191,800 | 4兆4800億 | +9.48% | 12.57 | 0.87 |
| 02/04 | 3,500 | 3,578 | 3,460 | 3,561 | +3.61% | 4,871,100 | 4兆4837億 | +10.15% | 12.58 | 0.87 |
| 02/03 | 3,424 | 3,437 | 3,398 | 3,437 | +2.78% | 3,403,200 | 4兆3276億 | +6.84% | 12.14 | 0.84 |
| 02/02 | 3,468 | 3,492 | 3,320 | 3,344 | -2.88% | 5,470,500 | 4兆2105億 | +4.27% | 11.81 | 0.82 |
| 01/30 | 3,482 | 3,529 | 3,395 | 3,443 | +0.26% | 7,350,700 | 4兆3352億 | +7.56% | 12.16 | 0.85 |
| 01/29 | 3,384 | 3,434 | 3,286 | 3,434 | +2.35% | 6,167,600 | 4兆3238億 | +7.62% | 12.13 | 0.84 |
| 01/28 | 3,288 | 3,377 | 3,283 | 3,355 | +2.98% | 7,230,800 | 4兆2244億 | +5.54% | 11.85 | 0.82 |
| 01/27 | 3,201 | 3,268 | 3,185 | 3,258 | +0.99% | 3,748,200 | 4兆1022億 | +2.78% | 11.51 | 0.8 |
| 01/26 | 3,205 | 3,229 | 3,165 | 3,226 | -0.12% | 3,543,400 | 4兆619億 | +1.96% | 11.39 | 0.79 |
| 01/23 | 3,245 | 3,253 | 3,218 | 3,230 | +0.25% | 3,048,200 | 4兆670億 | +2.22% | 11.41 | 0.79 |
| 01/22 | 3,232 | 3,254 | 3,216 | 3,222 | +1.16% | 4,029,300 | 4兆569億 | +1.99% | 11.38 | 0.79 |
| 01/21 | 3,116 | 3,196 | 3,114 | 3,185 | +0.41% | 3,715,400 | 4兆103億 | +0.85% | 11.25 | 0.78 |
| 01/20 | 3,200 | 3,209 | 3,155 | 3,172 | -0.88% | 3,565,600 | 3兆9939億 | +0.41% | 11.2 | 0.78 |
| 01/19 | 3,200 | 3,222 | 3,163 | 3,200 | +0.16% | 3,467,400 | 4兆292億 | +1.23% | 11.3 | 0.79 |
| 01/16 | 3,220 | 3,235 | 3,184 | 3,195 | -2.77% | 5,200,900 | 4兆229億 | +1.08% | 11.28 | 0.78 |
| 01/15 | 3,260 | 3,287 | 3,216 | 3,286 | +0.61% | 4,644,700 | 4兆1375億 | +3.95% | 11.6 | 0.81 |
| 01/14 | 3,242 | 3,275 | 3,175 | 3,266 | +3.32% | 8,930,200 | 4兆1123億 | +3.45% | 11.53 | 0.8 |
| 01/13 | 3,177 | 3,181 | 3,125 | 3,161 | +1.31% | 6,961,400 | 3兆9801億 | +0.22% | 11.16 | 0.78 |
| 01/09 | 3,079 | 3,130 | 3,069 | 3,120 | +2.36% | 5,748,700 | 3兆9285億 | -1.05% | 11.02 | 0.77 |
| 01/08 | 3,025 | 3,081 | 3,025 | 3,048 | +0.93% | 7,702,800 | 3兆8378億 | -3.39% | 10.76 | 0.75 |
| 01/07 | 3,170 | 3,182 | 3,020 | 3,020 | -5.3% | 14,749,800 | 3兆8025億 | -4.49% | 10.67 | 0.74 |
| 01/06 | 3,165 | 3,193 | 3,153 | 3,189 | +2.34% | 5,392,400 | 4兆153億 | +0.44% | 11.26 | 0.78 |
| 01/05 | 3,154 | 3,189 | 3,115 | 3,116 | -0.35% | 7,992,300 | 3兆9234億 | -2.01% | 11 | 0.76 |
| 2025 | ||||||||||
| 12/30 | 3,106 | 3,145 | 3,091 | 3,127 | +1% | 3,752,900 | 3兆9373億 | -1.88% | 9.42 | 0.78 |
| 12/29 | 3,122 | 3,125 | 3,084 | 3,096 | -1.56% | 4,565,200 | 3兆8982億 | -2.98% | 9.32 | 0.77 |
| 12/26 | 3,158 | 3,163 | 3,140 | 3,145 | -0.41% | 4,446,900 | 3兆9599億 | -1.53% | 9.47 | 0.79 |
| 12/25 | 3,176 | 3,177 | 3,148 | 3,158 | -0.38% | 2,652,700 | 3兆9763億 | -1.1% | 9.51 | 0.79 |
| 12/24 | 3,180 | 3,198 | 3,150 | 3,170 | -0.91% | 3,513,500 | 3兆9914億 | -0.63% | 9.55 | 0.79 |
| 12/23 | 3,247 | 3,260 | 3,199 | 3,199 | +0.19% | 4,210,400 | 4兆279億 | +0.41% | 9.63 | 0.8 |
| 12/22 | 3,194 | 3,207 | 3,178 | 3,193 | +1.37% | 3,606,500 | 4兆204億 | +0.22% | 9.62 | 0.8 |
| 12/19 | 3,109 | 3,175 | 3,107 | 3,150 | +1.12% | 7,547,800 | 3兆9662億 | -1.1% | 9.49 | 0.79 |
| 12/18 | 3,167 | 3,174 | 3,108 | 3,115 | +0.32% | 5,494,200 | 3兆9222億 | -2.04% | 9.38 | 0.78 |
| 12/17 | 3,070 | 3,120 | 3,052 | 3,105 | -0.51% | 4,639,100 | 3兆9096億 | -2.24% | 9.35 | 0.78 |
| 12/16 | 3,196 | 3,206 | 3,121 | 3,121 | -3.25% | 6,111,200 | 3兆9297億 | -1.55% | 9.4 | 0.78 |
| 12/15 | 3,217 | 3,229 | 3,197 | 3,226 | +1.32% | 2,892,000 | 4兆619億 | +1.96% | 9.71 | 0.81 |
| 12/12 | 3,193 | 3,211 | 3,177 | 3,184 | -0.72% | 5,039,300 | 4兆90億 | +1.05% | 9.59 | 0.8 |
| 12/11 | 3,237 | 3,251 | 3,206 | 3,207 | -0.31% | 2,975,200 | 4兆380億 | +2.13% | 9.66 | 0.8 |
| 12/10 | 3,249 | 3,265 | 3,188 | 3,217 | +0.56% | 3,868,700 | 4兆506億 | +2.94% | 9.69 | 0.8 |
| 12/09 | 3,177 | 3,212 | 3,175 | 3,199 | -0.31% | 3,528,600 | 4兆279億 | +2.83% | 9.63 | 0.8 |
| 12/08 | 3,203 | 3,217 | 3,180 | 3,209 | +1.13% | 2,938,200 | 4兆405億 | +3.62% | 9.66 | 0.8 |
| 12/05 | 3,210 | 3,213 | 3,173 | 3,173 | -1.15% | 5,027,200 | 3兆9952億 | +2.92% | 9.56 | 0.79 |
| 12/04 | 3,194 | 3,210 | 3,166 | 3,210 | +2.46% | 4,200,300 | 4兆418億 | +4.66% | 9.67 | 0.8 |
| 12/03 | 3,174 | 3,201 | 3,133 | 3,133 | -1.23% | 5,051,300 | 3兆9448億 | +2.65% | 9.43 | 0.78 |
| 12/02 | 3,247 | 3,273 | 3,172 | 3,172 | -1.58% | 5,273,800 | 3兆9939億 | +4.24% | 9.55 | 0.79 |
| 12/01 | 3,300 | 3,314 | 3,182 | 3,223 | -3.24% | 8,160,400 | 4兆581億 | +6.37% | 9.71 | 0.81 |
| 11/28 | 3,330 | 3,355 | 3,321 | 3,331 | +0.03% | 4,049,400 | 4兆1941億 | +10.55% | 10.03 | 0.83 |
| 11/27 | 3,333 | 3,367 | 3,309 | 3,330 | +1.22% | 4,439,500 | 4兆1929億 | +11.41% | 10.03 | 0.83 |
| 11/26 | 3,220 | 3,314 | 3,217 | 3,290 | +2.33% | 6,503,900 | 4兆1425億 | +11.04% | 9.91 | 0.82 |
| 11/25 | 3,200 | 3,219 | 3,168 | 3,215 | +1.42% | 5,154,200 | 4兆481億 | +9.35% | 9.68 | 0.8 |
| 11/21 | 3,065 | 3,170 | 3,062 | 3,170 | +1.12% | 8,799,300 | 3兆9914億 | +8.64% | 9.55 | 0.79 |
| 11/20 | 3,110 | 3,164 | 3,105 | 3,135 | +1.95% | 4,119,500 | 3兆9473億 | +8.18% | 9.44 | 0.78 |
| 11/19 | 3,108 | 3,130 | 3,057 | 3,075 | -0.16% | 5,630,300 | 3兆8718億 | +6.81% | 9.26 | 0.77 |
| 11/18 | 3,130 | 3,198 | 3,080 | 3,080 | -3.05% | 5,946,900 | 3兆8781億 | +7.62% | 9.28 | 0.77 |
| 11/17 | 3,175 | 3,212 | 3,150 | 3,177 | +0.06% | 5,584,600 | 4兆2億 | +11.67% | 9.57 | 0.79 |
| 11/14 | 3,181 | 3,203 | 3,105 | 3,175 | +5.27% | 8,507,500 | 3兆9977億 | +12.19% | 9.56 | 0.79 |
| 11/13 | 3,000 | 3,043 | 2,987 | 3,016 | -0.13% | 5,259,000 | 3兆7975億 | +7.25% | 9.08 | 0.75 |
| 11/12 | 2,992 | 3,053 | 2,987 | 3,020 | +1.89% | 4,828,300 | 3兆8025億 | +7.86% | 9.09 | 0.75 |
| 11/11 | 2,994 | 3,002 | 2,956 | 2,964 | -0.57% | 4,164,700 | 3兆7320億 | +6.39% | 8.93 | 0.74 |
| 11/10 | 2,951 | 2,981 | 2,951 | 2,981 | +2.94% | 3,898,300 | 3兆7534億 | +7.54% | 8.98 | 0.74 |
| 11/07 | 2,880 | 2,907 | 2,872 | 2,896 | -0.03% | 3,328,900 | 3兆6464億 | +4.97% | 8.72 | 0.72 |
| 11/06 | 2,848 | 2,899 | 2,848 | 2,897 | +2.04% | 3,701,600 | 3兆6477億 | +5.38% | 8.72 | 0.72 |
| 11/05 | 2,850 | 2,856 | 2,758 | 2,839 | -1.11% | 6,344,900 | 3兆5746億 | +3.61% | 8.55 | 0.71 |
| 11/04 | 2,844 | 2,896 | 2,837 | 2,871 | +1.06% | 4,898,000 | 3兆6149億 | +4.93% | 8.65 | 0.72 |
| 10/31 | 2,870 | 2,872 | 2,814 | 2,841 | -0.46% | 5,062,000 | 3兆5772億 | +3.99% | 8.56 | 0.71 |
| 10/30 | 2,813 | 2,858 | 2,808 | 2,854 | +2.4% | 4,928,200 | 3兆5935億 | +4.62% | 8.59 | 0.71 |
| 10/29 | 2,845 | 2,848 | 2,787 | 2,787 | -1.62% | 4,224,900 | 3兆5092億 | +2.35% | 8.39 | 0.7 |
| 10/28 | 2,897 | 2,913 | 2,819 | 2,833 | -2.18% | 4,464,400 | 3兆5671億 | +4.27% | 8.53 | 0.71 |
| 10/27 | 2,845 | 2,905 | 2,828 | 2,896 | +1.65% | 6,034,100 | 3兆6464億 | +6.94% | 8.72 | 0.72 |
| 10/24 | 2,811 | 2,849 | 2,806 | 2,849 | +1.79% | 5,171,200 | 3兆5872億 | +5.64% | 8.58 | 0.71 |
| 10/23 | 2,747 | 2,809 | 2,738 | 2,799 | +2.6% | 6,239,300 | 3兆5243億 | +4.09% | 8.43 | 0.7 |
| 10/22 | 2,684 | 2,734 | 2,679 | 2,728 | +1.22% | 4,469,400 | 3兆4349億 | +1.68% | 8.22 | 0.68 |
| 10/21 | 2,731 | 2,742 | 2,688 | 2,695 | -0.41% | 3,269,000 | 3兆3933億 | +0.56% | 8.12 | 0.67 |
| 10/20 | 2,690 | 2,706 | 2,667 | 2,706 | +1.96% | 3,384,300 | 3兆4072億 | +1.05% | 8.15 | 0.68 |
| 10/17 | 2,654 | 2,681 | 2,650 | 2,654 | -1.3% | 3,595,100 | 3兆3417億 | -0.79% | 7.99 | 0.66 |
| 10/16 | 2,690 | 2,692 | 2,667 | 2,689 | +1.01% | 2,901,000 | 3兆3858億 | +0.67% | 8.1 | 0.67 |
| 10/15 | 2,638 | 2,670 | 2,637 | 2,662 | +1.22% | 3,528,400 | 3兆3518億 | -0.26% | 8.02 | 0.67 |
| 10/14 | 2,635 | 2,689 | 2,607 | 2,630 | -1.68% | 5,694,800 | 3兆3115億 | -1.35% | 7.92 | 0.66 |
| 10/10 | 2,746 | 2,752 | 2,675 | 2,675 | -3.98% | 5,144,000 | 3兆3681億 | +0.41% | 8.06 | 0.67 |
| 10/09 | 2,734 | 2,787 | 2,721 | 2,786 | +1.57% | 4,255,300 | 3兆5079億 | +4.74% | 8.39 | 0.7 |
| 10/08 | 2,750 | 2,758 | 2,731 | 2,743 | +1.33% | 3,798,700 | 3兆4538億 | +3.43% | 8.26 | 0.69 |
| 10/07 | 2,714 | 2,765 | 2,704 | 2,707 | +1.08% | 5,550,800 | 3兆4084億 | +2.38% | 8.15 | 0.68 |
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 3月期 | 3,325 1,330,000 10/16 | 2,283 913,000 1/22 | 8,705,200 21,763 3/13 | - | - | +17.13% 2/25 | -20.92% 1/22 |
| 2009年 3月期 | 3,600 1,440,000 5/21 | 1,060 424,000 10/28 | 11,911,200 29,778 12/12 | - | - | +22.25% 12/12 | -38.71% 10/27 |
| 2010年 3月期 | 2,123 849,000 6/8 849,000 6/5 | 1,465 586,000 4/28 | 9,463,600 23,659 5/29 | - | - | +15.58% 6/5 | -12.74% 11/27 |
| 2011年 3月期 | 1,823 729,000 4/5 | 933 373,000 8/31 | 123,658,800 309,147 8/3 | 1兆7192億 | 8796億8655万 | +12.37% 4/1 | -20.38% 7/9 |
| 2012年 3月期 | 1,685 674,000 4/4 | 1,125 450,000 10/4 | 22,082,400 55,206 11/11 | 1兆5895億 | 1兆612億 | +13.73% 2/24 | -17.49% 8/22 |
| 2013年 3月期 | 1,420 568,000 4/2 | 1,046 418,500 7/26 | 15,502,400 38,756 1/29 | 1兆3395億 | 9869億9416万 | +12.76% 1/29 | -10.77% 6/4 |
| 2014年 3月期 | 1,358 3/31 | 995 398,000 6/27 398,000 6/25 | 21,373,200 53,433 5/13 | 1兆9858億 | 9386億4678万 | +11.83% 4/21 | -10.69% 2/4 |
| 2015年 3月期 | 1,661 6/13 | 1,181 1/13 | 15,181,400 6/13 | 2兆4289億 | 1兆7270億 | +10.28% 6/13 | -15.43% 10/16 |
| 2016年 3月期 | 1,556 6/10 | 800 2/24 | 21,994,400 2/19 | 2兆2753億 | 1兆1698億 | +12.72% 10/9 | -16.68% 1/21 |
| 2017年 3月期 | 1,306 12/12 | 735 7/8 | 20,262,600 12/1 | 1兆9097億 | 1兆748億 | +16.65% 12/1 | -10.73% 6/27 |
| 2018年 3月期 | 1,529 1/15 | 988 5/31 | 15,048,000 4/7 | 2兆2358億 | 1兆4447億 | +11.52% 11/10 | -11.34% 2/9 |
| 2019年 3月期 | 1,477 10/4 10/2 | 853 6/3 | 16,928,600 6/21 | 2兆1598億 | 1兆2473億 | +19.24% 9/17 | -18.77% 12/25 |
| 2020年 12月期 | 1,217 1/8 | 489 11/2 10/30 | 28,354,200 3/13 | 1兆7796億 | 7150億7624万 | +13.6% 11/26 | -40.35% 3/19 |
| 2021年 12月期 | 1,031 12/24 | 539 1/4 | 35,292,500 10/7 | 1兆5076億 | 7881億9242万 | +22.99% 2/17 | -9.23% 7/21 |
| 2022年 12月期 | 1,831 6/9 | 989 1/6 | 35,553,900 3/3 | 2兆5389億 | 1兆4462億 | +19.78% 3/7 | -15.36% 7/6 |
| 2023年 12月期 | 2,369 9/28 | 1,301 1/5 | 41,718,300 8/10 | 3兆2850億 | 1兆8040億 | +19.2% 8/10 | -12.75% 10/6 |
| 2024年 12月期 | 2,628 4/15 | 1,700 8/5 | 28,033,000 4/19 | 3兆3090億 | 2兆1405億 | +12.44% 4/12 | -24.43% 8/5 |
| 2025年 12月期 | 3,367 11/27 | 1,651 4/9 | 22,589,600 6/13 | 4兆2395億 | 2兆788億 | +13.16% 8/12 | -15.73% 4/9 |
| 最新 | 4,091 2026/3/6 | 10,470,600 | 5兆1511億 | +10.48% 3,703 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 24%（1.24倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/03/06 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
489円（2020/11/02） - 737%（8.37倍）
4,091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。
