株価チャート
株価
3/6
- 前日 (3/5)
- 8,110
- 始値
- 7,960
- 高値
- 8,070
- 安値
- 7,960
- 終値 -0.99%
- 8,030
- 出来高 -63.16%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.74%
8,090 - 株価（25日）
移動平均値 - -6.32%
8,572 - 出来高（5日）
移動平均値 - -71.77%
4,960
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 | 7,960 | 8,070 | 7,960 | 8,030 | -0.99% | 1,400 | 92億6070万 | -6.32% | 7.98 | 0.51 |
| 03/05 | 8,050 | 8,150 | 8,030 | 8,110 | +2.79% | 3,800 | 93億5296万 | -5.61% | 8.06 | 0.51 |
| 03/04 | 8,000 | 8,000 | 7,660 | 7,890 | -3.19% | 10,000 | 90億9924万 | -8.36% | 7.84 | 0.5 |
| 03/03 | 8,260 | 8,330 | 8,100 | 8,150 | -1.45% | 5,200 | 93億9909万 | -5.63% | 8.1 | 0.52 |
| 03/02 | 8,280 | 8,330 | 8,250 | 8,270 | -1.19% | 4,400 | 95億3748万 | -4.5% | 8.22 | 0.52 |
| 02/27 | 8,300 | 8,370 | 8,250 | 8,370 | +1.21% | 1,500 | 96億5281万 | -3.57% | 8.32 | 0.53 |
| 02/26 | 8,250 | 8,300 | 8,230 | 8,270 | +0.24% | 1,700 | 95億3748万 | -4.91% | 8.22 | 0.52 |
| 02/25 | 8,460 | 8,460 | 8,250 | 8,250 | -1.79% | 3,400 | 95億1441万 | -5.37% | 8.2 | 0.52 |
| 02/24 | 8,170 | 8,420 | 8,170 | 8,400 | +2.44% | 6,100 | 96億8740万 | -3.93% | 8.35 | 0.53 |
| 02/20 | 8,300 | 8,300 | 8,140 | 8,200 | -1.2% | 9,500 | 94億5675万 | -6.41% | 8.15 | 0.52 |
| 02/19 | 8,370 | 8,400 | 8,260 | 8,300 | +0.24% | 2,600 | 95億7208万 | -5.54% | 8.25 | 0.53 |
| 02/18 | 8,270 | 8,610 | 8,210 | 8,280 | +0.12% | 15,400 | 95億4901万 | -5.97% | 8.23 | 0.53 |
| 02/17 | 8,270 | 8,320 | 8,140 | 8,270 | +0.24% | 32,700 | 95億3748万 | -6.21% | 8.22 | 0.52 |
| 02/16 | 8,240 | 8,650 | 8,090 | 8,250 | -13.97% | 53,200 | 95億1441万 | -6.59% | 8.2 | 0.52 |
| 02/13 | 9,770 | 9,840 | 9,590 | 9,590 | -3.13% | 5,100 | 110億5979万 | +8.39% | 9.53 | 0.61 |
| 02/12 | 9,740 | 9,900 | 9,650 | 9,900 | +2.06% | 2,000 | 114億1730万 | +12.4% | 9.84 | 0.63 |
| 02/10 | 9,470 | 9,970 | 9,470 | 9,700 | +2.75% | 5,800 | 111億8665万 | +10.81% | 9.64 | 0.62 |
| 02/09 | 9,260 | 9,450 | 9,240 | 9,440 | +4.31% | 9,600 | 108億8680万 | +8.42% | 9.38 | 0.6 |
| 02/06 | 9,200 | 9,200 | 8,920 | 9,050 | +4.62% | 16,200 | 104億3703万 | +4.33% | 8.99 | 0.57 |
| 02/05 | 8,760 | 8,760 | 8,650 | 8,650 | -0.8% | 3,200 | 99億7572万 | -0.1% | 8.59 | 0.55 |
| 02/04 | 8,690 | 8,750 | 8,690 | 8,720 | +1.16% | 3,600 | 100億5645万 | +0.6% | 8.66 | 0.55 |
| 02/03 | 8,490 | 8,620 | 8,490 | 8,620 | +1.17% | 2,300 | 99億4112万 | -0.55% | 8.56 | 0.55 |
| 02/02 | 8,520 | 8,520 | 8,350 | 8,520 | -0.58% | 4,700 | 98億2580万 | -1.75% | 8.46 | 0.54 |
| 01/30 | 8,480 | 8,570 | 8,400 | 8,570 | +0.94% | 2,100 | 98億8346万 | -1.27% | 8.51 | 0.54 |
| 01/29 | 8,510 | 8,510 | 8,490 | 8,490 | -0.47% | 900 | 97億9120万 | -2.21% | 8.43 | 0.54 |
| 01/28 | 8,690 | 8,690 | 8,530 | 8,530 | -0.35% | 1,500 | 98億3733万 | -1.78% | 8.47 | 0.54 |
| 01/27 | 8,650 | 8,650 | 8,550 | 8,560 | +0.12% | 500 | 98億7193万 | -1.46% | 8.5 | 0.54 |
| 01/26 | 8,770 | 8,770 | 8,550 | 8,550 | -2.29% | 3,800 | 98億6039万 | -1.63% | 8.49 | 0.54 |
| 01/23 | 8,760 | 8,810 | 8,680 | 8,750 | -0.11% | 900 | 100億9105万 | +0.62% | 8.69 | 0.56 |
| 01/22 | 8,790 | 8,810 | 8,680 | 8,760 | -0.45% | 2,000 | 101億258万 | +0.74% | 8.7 | 0.56 |
| 01/21 | 8,690 | 8,800 | 8,690 | 8,800 | 0% | 2,200 | 101億4871万 | +1.25% | 8.74 | 0.56 |
| 01/20 | 8,850 | 8,850 | 8,730 | 8,800 | -1.01% | 1,800 | 101億4871万 | +1.43% | 8.74 | 0.56 |
| 01/19 | 8,920 | 8,930 | 8,700 | 8,890 | +0.45% | 3,500 | 102億5250万 | +2.62% | 8.83 | 0.56 |
| 01/16 | 8,830 | 8,940 | 8,690 | 8,850 | +0.23% | 1,800 | 102億637万 | +2.37% | 8.79 | 0.56 |
| 01/15 | 8,800 | 8,960 | 8,790 | 8,830 | +0.68% | 2,200 | 101億8331万 | +2.27% | 8.77 | 0.56 |
| 01/14 | 8,750 | 8,990 | 8,640 | 8,770 | +1.98% | 42,700 | 101億1411万 | +1.65% | 8.71 | 0.56 |
| 01/13 | 8,610 | 8,630 | 8,600 | 8,600 | 0% | 1,700 | 99億1806万 | -0.3% | 8.54 | 0.55 |
| 01/09 | 8,610 | 8,630 | 8,530 | 8,600 | -0.58% | 2,400 | 99億1806万 | -0.36% | 8.54 | 0.55 |
| 01/08 | 8,570 | 8,700 | 8,570 | 8,650 | +0.46% | 3,500 | 99億7572万 | +0.13% | 8.59 | 0.55 |
| 01/07 | 8,540 | 8,630 | 8,530 | 8,610 | +0.82% | 7,700 | 99億2959万 | -0.46% | 8.55 | 0.55 |
| 01/06 | 8,540 | 8,640 | 8,510 | 8,540 | +0.23% | 9,600 | 98億4886万 | -1.45% | 8.48 | 0.54 |
| 01/05 | 8,620 | 8,620 | 8,520 | 8,520 | -1.16% | 3,300 | 98億2580万 | -1.7% | 8.46 | 0.54 |
| 2025 | ||||||||||
| 12/30 | 8,780 | 8,780 | 8,620 | 8,620 | -0.69% | 1,500 | 99億4112万 | -0.52% | 5.99 | 0.55 |
| 12/29 | 8,680 | 8,760 | 8,680 | 8,680 | -2.03% | 2,700 | 100億1032万 | +0.31% | 6.04 | 0.55 |
| 12/26 | 8,730 | 8,990 | 8,710 | 8,860 | +1.37% | 6,000 | 102億1791万 | +2.59% | 6.16 | 0.56 |
| 12/25 | 8,720 | 8,820 | 8,720 | 8,740 | +0.23% | 5,400 | 100億7951万 | +1.59% | 6.08 | 0.55 |
| 12/24 | 8,710 | 8,730 | 8,610 | 8,720 | +0.11% | 1,800 | 100億5645万 | +1.73% | 6.06 | 0.55 |
| 12/23 | 8,570 | 8,720 | 8,500 | 8,710 | +1.16% | 4,400 | 100億4492万 | +1.99% | 6.06 | 0.55 |
| 12/22 | 8,590 | 8,670 | 8,590 | 8,610 | +0.35% | 1,300 | 99億2959万 | +1.12% | 5.99 | 0.55 |
| 12/19 | 8,570 | 8,660 | 8,570 | 8,580 | 0% | 900 | 98億9499万 | +0.98% | 5.97 | 0.54 |
| 12/18 | 8,700 | 8,750 | 8,540 | 8,580 | -1.15% | 3,600 | 98億9499万 | +1.18% | 5.97 | 0.54 |
| 12/17 | 8,630 | 8,710 | 8,610 | 8,680 | +0.23% | 1,800 | 100億1032万 | +2.56% | 6.04 | 0.55 |
| 12/16 | 8,630 | 8,700 | 8,560 | 8,660 | -0.8% | 3,300 | 99億8725万 | +2.58% | 6.02 | 0.55 |
| 12/15 | 8,640 | 8,740 | 8,510 | 8,730 | +1.04% | 2,400 | 100億6798万 | +3.69% | 6.07 | 0.55 |
| 12/12 | 8,500 | 8,640 | 8,500 | 8,640 | +2.37% | 2,000 | 99億6419万 | +2.99% | 6.01 | 0.55 |
| 12/11 | 8,440 | 8,540 | 8,440 | 8,440 | -0.35% | 4,000 | 97億3353万 | +0.84% | 5.87 | 0.54 |
| 12/10 | 8,400 | 8,500 | 8,340 | 8,470 | +0.36% | 3,900 | 97億6813万 | +1.39% | 5.89 | 0.54 |
| 12/09 | 8,490 | 8,550 | 8,420 | 8,440 | -1.63% | 4,400 | 97億3353万 | +1.17% | 5.87 | 0.54 |
| 12/08 | 8,710 | 8,720 | 8,480 | 8,580 | -1.15% | 4,200 | 98億9499万 | +2.95% | 5.97 | 0.54 |
| 12/05 | 8,700 | 8,740 | 8,640 | 8,680 | -0.46% | 1,400 | 100億1032万 | +4.38% | 6.04 | 0.55 |
| 12/04 | 8,670 | 8,720 | 8,620 | 8,720 | 0% | 1,500 | 100億5645万 | +5.09% | 6.06 | 0.55 |
| 12/03 | 8,750 | 8,790 | 8,610 | 8,720 | -0.91% | 3,300 | 100億5645万 | +5.36% | 6.06 | 0.55 |
| 12/02 | 8,930 | 8,950 | 8,800 | 8,800 | -1.46% | 2,400 | 101億4871万 | +6.54% | 6.12 | 0.56 |
| 12/01 | 9,060 | 9,060 | 8,830 | 8,930 | -0.67% | 4,300 | 102億9863万 | +8.58% | 6.21 | 0.57 |
| 11/28 | 8,660 | 8,990 | 8,660 | 8,990 | +4.78% | 10,700 | 103億6783万 | +9.86% | 6.25 | 0.57 |
| 11/27 | 8,530 | 8,670 | 8,500 | 8,580 | +1.3% | 3,900 | 98億9499万 | +5.34% | 5.97 | 0.54 |
| 11/26 | 8,350 | 8,550 | 8,350 | 8,470 | +1.8% | 5,700 | 97億6813万 | +4.28% | 5.89 | 0.54 |
| 11/25 | 8,250 | 8,330 | 8,210 | 8,320 | +0.73% | 5,900 | 95億9514万 | +2.72% | 5.79 | 0.53 |
| 11/21 | 7,900 | 8,260 | 7,900 | 8,260 | +2.86% | 4,100 | 95億2595万 | +2.33% | 5.74 | 0.52 |
| 11/20 | 7,990 | 8,030 | 7,870 | 8,030 | +0.88% | 3,600 | 92億6070万 | -0.26% | 5.58 | 0.51 |
| 11/19 | 7,850 | 7,990 | 7,770 | 7,960 | +0.63% | 7,200 | 91億7997万 | -0.87% | 5.54 | 0.51 |
| 11/18 | 8,030 | 8,030 | 7,880 | 7,910 | -2.35% | 7,600 | 91億2231万 | -1.25% | 5.5 | 0.5 |
| 11/17 | 8,220 | 8,220 | 8,060 | 8,100 | -0.61% | 2,500 | 93億4143万 | +1.28% | 5.63 | 0.51 |
| 11/14 | 8,100 | 8,190 | 8,100 | 8,150 | -0.24% | 2,000 | 93億9909万 | +2.08% | 5.67 | 0.52 |
| 11/13 | 8,170 | 8,230 | 8,150 | 8,170 | +0.25% | 3,100 | 94億2215万 | +2.55% | 5.68 | 0.52 |
| 11/12 | 8,100 | 8,180 | 8,080 | 8,150 | 0% | 2,100 | 93億9909万 | +2.48% | 5.67 | 0.52 |
| 11/11 | 8,090 | 8,210 | 8,090 | 8,150 | +0.74% | 3,600 | 93億9909万 | +2.74% | 5.67 | 0.52 |
| 11/10 | 8,020 | 8,200 | 8,020 | 8,090 | +1.51% | 5,700 | 93億2989万 | +2.31% | 5.63 | 0.51 |
| 11/07 | 8,030 | 8,040 | 7,910 | 7,970 | -2.33% | 9,900 | 91億9150万 | +1.18% | 5.54 | 0.51 |
| 11/06 | 8,190 | 8,190 | 8,050 | 8,160 | +1.24% | 2,400 | 94億1062万 | +3.86% | 5.67 | 0.52 |
| 11/05 | 8,110 | 8,150 | 7,920 | 8,060 | -1.23% | 9,500 | 92億9529万 | +2.78% | 5.6 | 0.51 |
| 11/04 | 8,330 | 8,330 | 8,160 | 8,160 | -0.97% | 5,100 | 94億1062万 | +4.19% | 5.67 | 0.52 |
| 10/31 | 8,110 | 8,390 | 8,100 | 8,240 | +1.23% | 7,300 | 95億288万 | +5.4% | 5.73 | 0.52 |
| 10/30 | 8,320 | 8,320 | 8,100 | 8,140 | -0.97% | 3,900 | 93億8756万 | +4.37% | 5.66 | 0.52 |
| 10/29 | 8,140 | 8,470 | 8,110 | 8,220 | +0.49% | 10,300 | 94億7982万 | +5.48% | 5.72 | 0.52 |
| 10/28 | 8,440 | 8,470 | 8,080 | 8,180 | -1.45% | 34,700 | 94億3369万 | +5.11% | 5.69 | 0.52 |
| 10/27 | 8,010 | 8,360 | 8,000 | 8,300 | +4.8% | 26,300 | 95億7208万 | +6.9% | 5.77 | 0.53 |
| 10/24 | 7,900 | 8,000 | 7,860 | 7,920 | +0.25% | 9,400 | 91億3384万 | +2.25% | 5.51 | 0.5 |
| 10/23 | 8,010 | 8,010 | 7,810 | 7,900 | -1.62% | 5,200 | 91億1077万 | +2.16% | 5.49 | 0.5 |
| 10/22 | 8,010 | 8,100 | 7,960 | 8,030 | +0.37% | 6,200 | 92億6070万 | +4% | 5.58 | 0.51 |
| 10/21 | 7,940 | 8,120 | 7,870 | 8,000 | +1.01% | 8,500 | 92億2610万 | +3.84% | 5.56 | 0.51 |
| 10/20 | 7,770 | 7,920 | 7,740 | 7,920 | +3.8% | 4,500 | 91億3384万 | +3.07% | 5.51 | 0.5 |
| 10/17 | 7,740 | 7,740 | 7,600 | 7,630 | -1.42% | 2,000 | 87億9939万 | -0.55% | 5.31 | 0.48 |
| 10/16 | 7,490 | 7,750 | 7,490 | 7,740 | +3.2% | 4,900 | 89億2625万 | +0.94% | 5.38 | 0.49 |
| 10/15 | 7,450 | 7,600 | 7,450 | 7,500 | +0.67% | 4,500 | 86億4947万 | -2.13% | 5.22 | 0.48 |
| 10/14 | 7,480 | 7,560 | 7,350 | 7,450 | -2.36% | 3,800 | 85億9180万 | -2.8% | 5.18 | 0.47 |
| 10/10 | 7,790 | 7,790 | 7,510 | 7,630 | -1.42% | 3,800 | 87億9939万 | -0.52% | 5.31 | 0.48 |
| 10/09 | 7,720 | 7,760 | 7,650 | 7,740 | +0.13% | 2,700 | 89億2625万 | +0.95% | 5.38 | 0.49 |
| 10/08 | 7,750 | 7,800 | 7,730 | 7,730 | -1.02% | 1,900 | 89億1472万 | +0.82% | 5.38 | 0.49 |
| 10/07 | 7,610 | 7,810 | 7,600 | 7,810 | +1.96% | 2,400 | 90億698万 | +1.91% | 5.43 | 0.5 |
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 12月期 | 2,520 252 1/4 | 1,090 109 10/28 | 13,900 139,000 10/6 | - | - | +21.28% 5/19 | -29.71% 1/28 |
| 2009年 12月期 | 2,030 203 6/16 | 850 85 1/28 | 3,100 31,000 2/2 | - | - | +20.95% 5/15 | -9.97% 7/13 |
| 2010年 12月期 | 2,320 232 5/6 | 1,720 172 2/16 | 4,200 42,000 1/26 | 26億7557万 | 19億8361万 | +12.91% 4/14 | -7.3% 6/28 |
| 2011年 12月期 | 2,150 215 6/27 215 6/23 | 1,460 146 3/15 | 2,000 20,000 3/14 | 24億7951万 | 16億8376万 | +5.67% 4/1 | -27.41% 3/15 |
| 2012年 12月期 | 2,380 238 6/29 | 1,990 199 1/12 199 1/11 他4件 | 6,700 67,000 6/29 | 27億4476万 | 22億9499万 | +7.55% 3/19 | -5.33% 5/21 |
| 2013年 12月期 | 3,550 355 5/9 | 2,280 228 2/26 | 31,800 318,000 7/31 | 40億9408万 | 26億2943万 | +18.65% 4/30 | -11.22% 6/7 |
| 2014年 12月期 | 3,390 339 12/30 | 2,670 267 2/4 | 7,000 70,000 7/31 | 39億956万 | 30億7921万 | +15.74% 1/5 | -5.88% 10/14 |
| 2015年 12月期 | 4,520 452 10/16 | 2,900 290 8/25 | 75,100 751,000 1/5 | 52億1274万 | 33億4446万 | +20.71% 9/11 | -14.03% 8/25 |
| 2016年 12月期 | 5,100 510 11/21 | 3,020 302 6/28 | 31,500 315,000 9/1 | 58億8164万 | 34億8285万 | +16.13% 9/20 | -15.5% 2/12 |
| 2017年 12月期 | 5,500 11/27 | 4,230 423 2/20 | 19,400 11/24 | 63億4294万 | 48億7830万 | +14.37% 11/24 | -5.21% 2/21 |
| 2018年 12月期 | 5,390 2/2 | 3,290 12/26 | 15,600 11/8 | 62億1608万 | 37億9423万 | +2.81% 6/18 | -16.04% 10/30 |
| 2019年 12月期 | 4,340 12/26 | 3,445 7/25 | 29,100 7/4 | 50億516万 | 39億7299万 | +10.63% 7/31 | -5.37% 7/25 |
| 2020年 12月期 | 4,230 1/6 | 2,561 3/17 | 58,600 2/17 | 48億7830万 | 29億5350万 | +12.78% 6/8 | -26.03% 3/17 |
| 2021年 12月期 | 4,285 9/30 | 3,660 1/13 | 34,500 9/13 | 49億4173万 | 42億2094万 | +5.54% 3/18 | -3.44% 1/14 |
| 2022年 12月期 | 4,135 2/9 | 3,760 3/8 | 34,900 1/28 | 47億6874万 | 43億3626万 | +1.83% 4/1 | -6.2% 3/8 |
| 2023年 12月期 | 4,795 7/31 | 3,800 2/13 1/17 | 35,600 8/8 | 55億2989万 | 43億8239万 | +9.12% 6/19 | -5.19% 8/3 |
| 2024年 12月期 | 5,370 4/9 | 4,285 8/5 | 36,200 1/24 | 61億9302万 | 49億4173万 | +5.97% 4/9 | -12.36% 8/5 |
| 2025年 12月期 | 9,060 12/1 | 4,540 4/7 | 82,400 7/29 | 104億4856万 | 52億3581万 | +19.46% 6/9 | -7.43% 4/7 |
| 最新 | 8,030 2026/3/6 | 1,400 | 92億6070万 | -6.32% 8,572 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/26
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
850円（2009/01/28） - 845%（9.45倍）
8,030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。
