株価チャート
株価
3/6
- 前日 (3/5)
- 5,080
- 始値
- 5,050
- 高値
- 5,240
- 安値
- 4,980
- 終値 ±0%
- 5,080
- 出来高 -13.28%
- 139,100
乖離率
- 株価（5日）
移動平均値 - -1.01%
5,132 - 株価（25日）
移動平均値 - +5.11%
4,833 - 出来高（5日）
移動平均値 - -46.12%
258,180
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 | 5,050 | 5,240 | 4,980 | 5,080 | 0% | 139,100 | 1439億4718万 | +5.11% | 21.52 | 1.29 |
| 03/05 | 5,110 | 5,190 | 4,995 | 5,080 | +4.74% | 160,400 | 1439億4718万 | +5.97% | 21.52 | 1.29 |
| 03/04 | 5,100 | 5,160 | 4,735 | 4,850 | -7.62% | 352,200 | 1374億2989万 | +1.93% | 20.55 | 1.23 |
| 03/03 | 5,450 | 5,490 | 5,240 | 5,250 | -2.78% | 361,100 | 1487億6432万 | +10.92% | 22.25 | 1.33 |
| 03/02 | 5,400 | 5,600 | 5,350 | 5,400 | +1.5% | 278,100 | 1530億1472万 | +15.09% | 22.88 | 1.37 |
| 02/27 | 5,090 | 5,340 | 5,080 | 5,320 | +4.72% | 167,500 | 1507億4784万 | +14.53% | 22.54 | 1.35 |
| 02/26 | 5,190 | 5,200 | 5,040 | 5,080 | -2.31% | 171,100 | 1439億4718万 | +10.36% | 21.52 | 1.29 |
| 02/25 | 5,260 | 5,270 | 5,040 | 5,200 | -0.38% | 150,800 | 1473億4751万 | +13.89% | 22.03 | 1.32 |
| 02/24 | 5,210 | 5,290 | 5,120 | 5,220 | +0.97% | 189,400 | 1479億1423万 | +15.38% | 22.12 | 1.32 |
| 02/20 | 5,200 | 5,280 | 5,080 | 5,170 | -1.34% | 235,100 | 1464億9743万 | +15.4% | 21.91 | 1.31 |
| 02/19 | 5,060 | 5,250 | 5,040 | 5,240 | +3.15% | 340,800 | 1484億8095万 | +17.96% | 22.2 | 1.33 |
| 02/18 | 4,900 | 5,110 | 4,860 | 5,080 | +3.67% | 218,900 | 1439億4718万 | +15.51% | 21.52 | 1.29 |
| 02/17 | 4,820 | 5,040 | 4,785 | 4,900 | +0.82% | 280,000 | 1388億4669万 | +12.54% | 20.76 | 1.24 |
| 02/16 | 4,605 | 4,965 | 4,575 | 4,860 | +6.35% | 434,300 | 1377億1325万 | +12.73% | 20.59 | 1.23 |
| 02/13 | 4,700 | 4,720 | 4,530 | 4,570 | -4.29% | 283,700 | 1294億9579万 | +7.13% | 19.36 | 1.16 |
| 02/12 | 4,830 | 4,850 | 4,765 | 4,775 | -1.24% | 241,800 | 1353億469万 | +12.75% | 20.23 | 1.21 |
| 02/10 | 4,780 | 4,840 | 4,700 | 4,835 | +2.65% | 238,300 | 1370億485万 | +15.2% | 20.49 | 1.23 |
| 02/09 | 4,700 | 4,865 | 4,610 | 4,710 | +3.18% | 462,800 | 1334億6284万 | +13.38% | 19.96 | 1.19 |
| 02/06 | 4,155 | 4,565 | 4,135 | 4,565 | +5.55% | 431,000 | 1293億5411万 | +10.85% | 19.34 | 1.16 |
| 02/05 | 4,390 | 4,390 | 4,255 | 4,325 | -1.48% | 197,300 | 1225億5346万 | +5.72% | 18.33 | 1.1 |
| 02/04 | 4,300 | 4,405 | 4,265 | 4,390 | +2.45% | 252,800 | 1243億9530万 | +7.92% | 18.6 | 1.11 |
| 02/03 | 4,225 | 4,295 | 4,190 | 4,285 | +1.78% | 203,500 | 1214億2002万 | +6.01% | 18.16 | 1.09 |
| 02/02 | 4,295 | 4,330 | 4,180 | 4,210 | -0.59% | 185,400 | 1192億9481万 | +4.67% | 17.84 | 1.07 |
| 01/30 | 4,185 | 4,270 | 4,140 | 4,235 | +1.07% | 154,800 | 1200億321万 | +5.74% | 17.94 | 1.07 |
| 01/29 | 4,140 | 4,200 | 4,080 | 4,190 | +1.82% | 124,500 | 1187億2809万 | +5.17% | 17.75 | 1.06 |
| 01/28 | 4,200 | 4,220 | 4,095 | 4,115 | -1.56% | 130,100 | 1166億289万 | +3.89% | 17.44 | 1.04 |
| 01/27 | 4,180 | 4,215 | 4,125 | 4,180 | -0.95% | 111,400 | 1184億4473万 | +6.12% | 17.71 | 1.06 |
| 01/26 | 4,165 | 4,310 | 4,125 | 4,220 | -0.12% | 195,100 | 1195億7817万 | +7.85% | 17.88 | 1.07 |
| 01/23 | 4,210 | 4,270 | 4,170 | 4,225 | +0.24% | 96,000 | 1197億1985万 | +8.78% | 17.9 | 1.07 |
| 01/22 | 4,305 | 4,315 | 4,160 | 4,215 | -1.52% | 206,400 | 1194億3649万 | +9.25% | 17.86 | 1.07 |
| 01/21 | 4,025 | 4,340 | 4,020 | 4,280 | +3.01% | 385,000 | 1212億7834万 | +11.75% | 18.14 | 1.08 |
| 01/20 | 4,200 | 4,415 | 4,110 | 4,155 | 0% | 291,700 | 1177億3633万 | +9.43% | 17.61 | 1.05 |
| 01/19 | 4,085 | 4,195 | 4,080 | 4,155 | +1.22% | 124,800 | 1177億3633万 | +10.15% | 17.61 | 1.05 |
| 01/16 | 4,240 | 4,255 | 4,045 | 4,105 | -3.18% | 244,500 | 1163億1953万 | +9.58% | 17.39 | 1.04 |
| 01/15 | 4,105 | 4,295 | 4,075 | 4,240 | +2.66% | 223,400 | 1201億4489万 | +13.89% | 17.97 | 1.07 |
| 01/14 | 4,050 | 4,160 | 4,050 | 4,130 | +3.64% | 228,400 | 1170億2793万 | +11.77% | 17.5 | 1.05 |
| 01/13 | 3,930 | 4,005 | 3,885 | 3,985 | +4.05% | 325,600 | 1129億1920万 | +8.61% | 16.89 | 1.01 |
| 01/09 | 3,770 | 3,830 | 3,745 | 3,830 | +2.96% | 135,900 | 1085億2711万 | +4.99% | 16.23 | 0.97 |
| 01/08 | 3,745 | 3,795 | 3,720 | 3,720 | -1.85% | 127,100 | 1054億1014万 | +2.42% | 15.76 | 0.94 |
| 01/07 | 3,780 | 3,840 | 3,760 | 3,790 | -1.04% | 143,900 | 1073億9367万 | +4.55% | 16.06 | 0.96 |
| 01/06 | 3,780 | 3,835 | 3,750 | 3,830 | +1.86% | 187,100 | 1085億2711万 | +5.8% | 16.23 | 0.97 |
| 01/05 | 3,820 | 3,845 | 3,745 | 3,760 | -1.57% | 290,500 | 1065億4358万 | +4.21% | 15.93 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 3,875 | 3,950 | 3,805 | 3,820 | -1.55% | 252,400 | 1082億4375万 | +6.17% | 12.17 | 0.97 |
| 12/29 | 3,740 | 3,950 | 3,720 | 3,880 | +3.6% | 540,200 | 1099億4391万 | +8.32% | 12.36 | 0.98 |
| 12/26 | 3,755 | 3,790 | 3,715 | 3,745 | 0% | 119,200 | 1061億1854万 | +5.11% | 11.93 | 0.95 |
| 12/25 | 3,770 | 3,795 | 3,730 | 3,745 | -1.06% | 89,900 | 1061億1854万 | +5.4% | 11.93 | 0.95 |
| 12/24 | 3,820 | 3,845 | 3,765 | 3,785 | 0% | 180,400 | 1072億5199万 | +6.95% | 12.06 | 0.96 |
| 12/23 | 3,725 | 3,880 | 3,705 | 3,785 | +2.02% | 213,000 | 1072億5199万 | +7.41% | 12.06 | 0.96 |
| 12/22 | 3,655 | 3,735 | 3,645 | 3,710 | +2.49% | 229,300 | 1051億2678万 | +5.58% | 11.82 | 0.94 |
| 12/19 | 3,570 | 3,635 | 3,560 | 3,620 | +1.69% | 131,900 | 1025億7654万 | +3.46% | 11.53 | 0.92 |
| 12/18 | 3,520 | 3,565 | 3,500 | 3,560 | +0.99% | 149,200 | 1008億7637万 | +1.63% | 11.34 | 0.9 |
| 12/17 | 3,505 | 3,570 | 3,450 | 3,525 | +0.57% | 94,700 | 998億8461万 | +0.46% | 11.23 | 0.89 |
| 12/16 | 3,615 | 3,655 | 3,495 | 3,505 | -2.09% | 142,200 | 993億1789万 | -0.17% | 11.16 | 0.89 |
| 12/15 | 3,490 | 3,585 | 3,460 | 3,580 | +1.7% | 78,100 | 1014億4309万 | +1.88% | 11.4 | 0.91 |
| 12/12 | 3,490 | 3,535 | 3,480 | 3,520 | +2.33% | 97,100 | 997億4293万 | +0.28% | 11.21 | 0.89 |
| 12/11 | 3,530 | 3,540 | 3,440 | 3,440 | -2.41% | 116,500 | 974億7604万 | -2.02% | 10.96 | 0.87 |
| 12/10 | 3,540 | 3,580 | 3,510 | 3,525 | +0.14% | 46,700 | 998億8461万 | +0.26% | 11.23 | 0.89 |
| 12/09 | 3,515 | 3,545 | 3,505 | 3,520 | -0.14% | 43,200 | 997億4293万 | +0.03% | 11.21 | 0.89 |
| 12/08 | 3,580 | 3,595 | 3,520 | 3,525 | -0.14% | 72,900 | 998億8461万 | +0.23% | 11.23 | 0.89 |
| 12/05 | 3,510 | 3,600 | 3,510 | 3,530 | +1% | 166,800 | 1000億2629万 | +0.43% | 11.24 | 0.89 |
| 12/04 | 3,450 | 3,495 | 3,435 | 3,495 | +1.45% | 67,000 | 990億3453万 | -0.46% | 11.13 | 0.89 |
| 12/03 | 3,450 | 3,470 | 3,425 | 3,445 | -0.14% | 71,100 | 976億1773万 | -1.91% | 10.97 | 0.87 |
| 12/02 | 3,525 | 3,535 | 3,440 | 3,450 | -2.13% | 116,400 | 977億5941万 | -1.85% | 10.99 | 0.87 |
| 12/01 | 3,630 | 3,650 | 3,515 | 3,525 | -3.95% | 125,300 | 998億8461万 | +0.26% | 11.23 | 0.89 |
| 11/28 | 3,550 | 3,680 | 3,550 | 3,670 | +3.82% | 185,700 | 1039億9334万 | +4.5% | 11.69 | 0.93 |
| 11/27 | 3,535 | 3,545 | 3,500 | 3,535 | +0.57% | 63,300 | 1001億6797万 | +1.09% | 11.26 | 0.9 |
| 11/26 | 3,410 | 3,515 | 3,410 | 3,515 | +3.08% | 90,500 | 996億125万 | +0.77% | 11.2 | 0.89 |
| 11/25 | 3,440 | 3,450 | 3,385 | 3,410 | -0.15% | 97,600 | 966億2596万 | -2.04% | 10.86 | 0.86 |
| 11/21 | 3,405 | 3,480 | 3,385 | 3,415 | -2.15% | 138,500 | 967億6764万 | -1.73% | 10.88 | 0.87 |
| 11/20 | 3,455 | 3,520 | 3,435 | 3,490 | +2.65% | 139,400 | 988億9285万 | +0.52% | 11.12 | 0.88 |
| 11/19 | 3,395 | 3,440 | 3,335 | 3,400 | -0.44% | 163,200 | 963億4260万 | -1.82% | 10.83 | 0.86 |
| 11/18 | 3,470 | 3,550 | 3,415 | 3,415 | -2.98% | 208,300 | 967億6764万 | -1.07% | 10.88 | 0.87 |
| 11/17 | 3,395 | 3,545 | 3,395 | 3,520 | +5.39% | 351,700 | 997億4293万 | +2.21% | 11.21 | 0.89 |
| 11/14 | 3,405 | 3,420 | 3,330 | 3,340 | -9.97% | 535,600 | 946億4244万 | -2.82% | 10.64 | 0.85 |
| 11/13 | 3,670 | 3,710 | 3,655 | 3,710 | 0% | 267,000 | 1051億2678万 | +7.94% | 11.82 | 0.94 |
| 11/12 | 3,660 | 3,710 | 3,645 | 3,710 | +3.34% | 156,400 | 1051億2678万 | +8.29% | 11.82 | 0.94 |
| 11/11 | 3,615 | 3,620 | 3,560 | 3,590 | +0.7% | 77,000 | 1017億2645万 | +5.19% | 11.43 | 0.91 |
| 11/10 | 3,535 | 3,575 | 3,500 | 3,565 | +1.86% | 67,900 | 1010億1805万 | +5.01% | 11.36 | 0.9 |
| 11/07 | 3,470 | 3,525 | 3,460 | 3,500 | -0.85% | 94,100 | 991億7621万 | +3.67% | 11.15 | 0.89 |
| 11/06 | 3,580 | 3,625 | 3,530 | 3,530 | -1.12% | 100,200 | 1000億2629万 | +5.09% | 11.24 | 0.89 |
| 11/05 | 3,505 | 3,580 | 3,400 | 3,570 | -0.7% | 197,000 | 1011億5973万 | +6.66% | 11.37 | 0.9 |
| 11/04 | 3,530 | 3,685 | 3,530 | 3,595 | +3.3% | 300,900 | 1018億6813万 | +7.8% | 11.45 | 0.91 |
| 10/31 | 3,495 | 3,495 | 3,425 | 3,480 | +0.29% | 97,500 | 986億949万 | +4.79% | 11.08 | 0.88 |
| 10/30 | 3,430 | 3,495 | 3,430 | 3,470 | +1.17% | 127,000 | 983億2613万 | +4.83% | 11.05 | 0.88 |
| 10/29 | 3,515 | 3,550 | 3,410 | 3,430 | -2.42% | 141,900 | 971億9268万 | +4% | 10.93 | 0.87 |
| 10/28 | 3,580 | 3,640 | 3,495 | 3,515 | -0.57% | 251,700 | 996億125万 | +6.84% | 11.2 | 0.89 |
| 10/27 | 3,600 | 3,620 | 3,510 | 3,535 | +2.02% | 228,200 | 1001億6797万 | +7.97% | 11.26 | 0.9 |
| 10/24 | 3,445 | 3,520 | 3,415 | 3,465 | +1.17% | 198,000 | 981億8445万 | +6.32% | 11.04 | 0.88 |
| 10/23 | 3,310 | 3,425 | 3,300 | 3,425 | +4.1% | 159,100 | 970億5100万 | +5.51% | 10.91 | 0.87 |
| 10/22 | 3,310 | 3,310 | 3,275 | 3,290 | -0.9% | 54,300 | 932億2564万 | +1.67% | 10.48 | 0.83 |
| 10/21 | 3,360 | 3,365 | 3,305 | 3,320 | -0.45% | 90,300 | 940億7572万 | +2.75% | 10.57 | 0.84 |
| 10/20 | 3,320 | 3,335 | 3,285 | 3,335 | +1.99% | 98,800 | 945億76万 | +3.44% | 10.62 | 0.85 |
| 10/17 | 3,275 | 3,315 | 3,245 | 3,270 | -1.8% | 79,200 | 926億5891万 | +1.65% | 10.42 | 0.83 |
| 10/16 | 3,290 | 3,355 | 3,290 | 3,330 | +2.15% | 129,200 | 943億5908万 | +3.61% | 10.61 | 0.84 |
| 10/15 | 3,180 | 3,260 | 3,165 | 3,260 | +4.15% | 84,800 | 923億7555万 | +1.53% | 10.38 | 0.83 |
| 10/14 | 3,160 | 3,200 | 3,120 | 3,130 | -2.95% | 128,900 | 886億9187万 | -2.49% | 9.97 | 0.79 |
| 10/10 | 3,295 | 3,305 | 3,195 | 3,225 | -3.15% | 178,100 | 913億8379万 | +0.37% | 10.27 | 0.82 |
| 10/09 | 3,355 | 3,385 | 3,315 | 3,330 | -0.6% | 107,600 | 943億5908万 | +3.58% | 10.61 | 0.84 |
| 10/08 | 3,395 | 3,425 | 3,340 | 3,350 | -2.19% | 138,900 | 949億2580万 | +4.26% | 10.67 | 0.85 |
| 10/07 | 3,400 | 3,435 | 3,350 | 3,425 | +0.88% | 298,700 | 970億5100万 | +6.83% | 10.91 | 0.87 |
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 | |
| 2014年 12月期 | 1,680 1/23 | 1,234 3/20 | 203,100 7/8 | - | - | +9.57% 7/8 | -12.75% 8/8 |
| 2015年 12月期 | 1,980 6/26 | 1,378 9/25 | 153,900 6/26 | 600億6540万 | 418億309万 | +16.16% 6/30 | -15.77% 1/21 |
| 2016年 12月期 | 1,901 12/16 | 1,190 2/25 | 78,100 2/18 | 576億6885万 | 360億9991万 | +13.97% 12/12 | -15.72% 2/17 |
| 2017年 12月期 | 1,970 10/23 | 1,635 4/20 | 117,700 7/28 | 597億6204万 | 495億9945万 | +7.43% 5/9 | -11.16% 2/6 |
| 2018年 12月期 | 1,941 1/4 | 1,410 12/25 | 44,800 1/31 | 588億8229万 | 427億7384万 | +8.18% 5/9 | -8.56% 10/15 |
| 2019年 12月期 | 1,713 11/11 | 1,304 9/12 | 82,100 9/12 | 519億6567万 | 395億5822万 | +10.67% 10/16 | -9.91% 8/6 |
| 2020年 12月期 | 1,840 2/12 | 1,329 3/13 | 89,700 10/15 | 558億1835万 | 403億1662万 | +14.69% 2/12 | -14.1% 3/13 |
| 2021年 12月期 | 1,706 10/18 | 1,292 8/12 | 369,800 5/27 | 517億5332万 | 391億9419万 | +16.67% 10/6 | -7.49% 11/18 |
| 2022年 12月期 | 2,480 11/30 | 1,424 1/11 1/7 他2件 | 634,100 10/11 | 702億7343万 | 403億5055万 | +18.69% 11/4 | -11.93% 1/5 |
| 2023年 12月期 | 2,737 9/29 | 1,887 1/6 | 569,300 11/15 | 775億5579万 | 534億7014万 | +15.1% 4/19 | -9.81% 11/15 |
| 2024年 12月期 | 4,310 6/18 | 2,196 1/4 | 1,296,500 6/18 | 1221億2842万 | 622億2598万 | +26.93% 3/29 | -23.26% 8/5 |
| 2025年 12月期 | 3,985 1/6 | 2,345 4/7 | 973,900 8/12 | 1129億1920万 | 664億4806万 | +14.47% 8/15 | -23.11% 4/7 |
| 最新 | 5,080 2026/3/6 | 139,100 | 1439億4718万 | +5.11% 4,833 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 70%（1.7倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
1,190円（2016/02/25） - 327%（4.27倍）
5,080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。
