株価チャート
株価
3/6
- 前日 (3/5)
- 1,580
- 始値
- 1,545
- 高値
- 1,567
- 安値
- 1,514
- 終値 -1.39%
- 1,558
- 出来高 +2%
- 530,400
乖離率
- 株価（5日）
移動平均値 - -2.63%
1,600 - 株価（25日）
移動平均値 - +4.07%
1,497 - 出来高（5日）
移動平均値 - -17.22%
640,760
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 | 1,545 | 1,567 | 1,514 | 1,558 | -1.39% | 530,400 | 1663億3395万 | +4.07% | 16.07 | 1.58 |
| 03/05 | 1,606 | 1,624 | 1,575 | 1,580 | +1.48% | 520,000 | 1686億8270万 | +6.33% | 16.3 | 1.6 |
| 03/04 | 1,573 | 1,597 | 1,517 | 1,557 | -5.81% | 699,400 | 1662億2719万 | +5.49% | 16.06 | 1.58 |
| 03/03 | 1,660 | 1,693 | 1,642 | 1,653 | -0.06% | 707,000 | 1764億7627万 | +12.76% | 17.05 | 1.67 |
| 03/02 | 1,600 | 1,654 | 1,572 | 1,654 | +3.5% | 747,000 | 1765億8303万 | +13.68% | 17.06 | 1.67 |
| 02/27 | 1,554 | 1,602 | 1,552 | 1,598 | +3.5% | 461,000 | 1706億440万 | +10.66% | 16.48 | 1.62 |
| 02/26 | 1,568 | 1,583 | 1,543 | 1,544 | -1.34% | 240,400 | 1648億3930万 | +7.6% | 15.93 | 1.56 |
| 02/25 | 1,568 | 1,582 | 1,553 | 1,565 | -0.25% | 272,700 | 1670億8128万 | +9.59% | 16.14 | 1.58 |
| 02/24 | 1,570 | 1,583 | 1,538 | 1,569 | +0.97% | 278,300 | 1675億833万 | +10.42% | 16.18 | 1.59 |
| 02/20 | 1,583 | 1,590 | 1,548 | 1,554 | -2.26% | 275,000 | 1659億691万 | +9.9% | 16.03 | 1.57 |
| 02/19 | 1,575 | 1,593 | 1,566 | 1,590 | +0.7% | 304,200 | 1697億5031万 | +13.01% | 16.4 | 1.61 |
| 02/18 | 1,556 | 1,591 | 1,551 | 1,579 | +1.87% | 321,700 | 1685億7594万 | +12.95% | 16.29 | 1.6 |
| 02/17 | 1,565 | 1,576 | 1,540 | 1,550 | -0.9% | 305,200 | 1654億7986万 | +11.59% | 15.99 | 1.57 |
| 02/16 | 1,580 | 1,588 | 1,536 | 1,564 | +0.06% | 481,400 | 1669億7452万 | +13.25% | 16.13 | 1.58 |
| 02/13 | 1,610 | 1,634 | 1,550 | 1,563 | -4.64% | 641,300 | 1668億6776万 | +13.92% | 16.12 | 1.58 |
| 02/12 | 1,580 | 1,663 | 1,563 | 1,639 | +2.69% | 727,000 | 1749億8161万 | +20.25% | 16.91 | 1.66 |
| 02/10 | 1,502 | 1,611 | 1,500 | 1,596 | +8.42% | 1,240,600 | 1703億9088万 | +18.13% | 16.46 | 1.62 |
| 02/09 | 1,464 | 1,507 | 1,431 | 1,472 | +9.52% | 1,210,400 | 1571億5249万 | +9.85% | 15.18 | 1.49 |
| 02/06 | 1,304 | 1,344 | 1,300 | 1,344 | +3.62% | 683,600 | 1434億8705万 | +0.75% | 13.86 | 1.36 |
| 02/05 | 1,299 | 1,313 | 1,284 | 1,297 | +0.23% | 376,400 | 1384億6928万 | -2.7% | 13.38 | 1.31 |
| 02/04 | 1,286 | 1,313 | 1,277 | 1,294 | +1.17% | 488,800 | 1381億4899万 | -2.93% | 13.35 | 1.31 |
| 02/03 | 1,292 | 1,294 | 1,269 | 1,279 | +1.03% | 434,300 | 1365億4758万 | -4.19% | 13.19 | 1.29 |
| 02/02 | 1,290 | 1,308 | 1,266 | 1,266 | -0.86% | 961,800 | 1351億5968万 | -5.24% | 13.06 | 1.28 |
| 01/30 | 1,294 | 1,295 | 1,272 | 1,277 | -0.39% | 786,800 | 1363億3405万 | -4.56% | 13.17 | 1.29 |
| 01/29 | 1,275 | 1,286 | 1,256 | 1,282 | -0.23% | 462,500 | 1368億6786万 | -4.26% | 13.22 | 1.3 |
| 01/28 | 1,304 | 1,306 | 1,285 | 1,285 | -2.73% | 256,900 | 1371億8814万 | -4.25% | 13.25 | 1.3 |
| 01/27 | 1,320 | 1,325 | 1,303 | 1,321 | -0.08% | 257,600 | 1410億3155万 | -1.71% | 13.63 | 1.34 |
| 01/26 | 1,343 | 1,349 | 1,322 | 1,322 | -3.36% | 273,900 | 1411億3831万 | -1.64% | 13.64 | 1.34 |
| 01/23 | 1,376 | 1,390 | 1,368 | 1,368 | -0.58% | 147,300 | 1460億4932万 | +1.71% | 14.11 | 1.38 |
| 01/22 | 1,370 | 1,384 | 1,359 | 1,376 | +0.51% | 193,700 | 1469億341万 | +2.3% | 14.19 | 1.39 |
| 01/21 | 1,357 | 1,375 | 1,356 | 1,369 | -1.3% | 217,400 | 1461億5608万 | +1.86% | 14.12 | 1.39 |
| 01/20 | 1,389 | 1,392 | 1,375 | 1,387 | -0.07% | 257,700 | 1480億7779万 | +3.43% | 14.31 | 1.4 |
| 01/19 | 1,395 | 1,403 | 1,372 | 1,388 | -0.79% | 228,300 | 1481億8455万 | +3.74% | 14.32 | 1.4 |
| 01/16 | 1,374 | 1,400 | 1,370 | 1,399 | +1.97% | 275,600 | 1493億5892万 | +4.87% | 14.43 | 1.42 |
| 01/15 | 1,360 | 1,379 | 1,355 | 1,372 | +0.81% | 239,400 | 1464億7637万 | +3.24% | 14.15 | 1.39 |
| 01/14 | 1,360 | 1,372 | 1,349 | 1,361 | +0.07% | 231,600 | 1453億200万 | +2.72% | 14.04 | 1.38 |
| 01/13 | 1,367 | 1,370 | 1,347 | 1,360 | +1.57% | 229,600 | 1451億9523万 | +3.03% | 14.03 | 1.38 |
| 01/09 | 1,344 | 1,353 | 1,330 | 1,339 | -0.22% | 168,600 | 1429億5325万 | +1.75% | 13.81 | 1.35 |
| 01/08 | 1,327 | 1,359 | 1,327 | 1,342 | +0.9% | 257,000 | 1432億7353万 | +2.29% | 13.84 | 1.36 |
| 01/07 | 1,326 | 1,340 | 1,315 | 1,330 | -0.75% | 227,000 | 1419億9240万 | +1.53% | 13.72 | 1.35 |
| 01/06 | 1,339 | 1,349 | 1,333 | 1,340 | +0.07% | 285,200 | 1430億6001万 | +2.45% | 13.82 | 1.36 |
| 01/05 | 1,311 | 1,342 | 1,311 | 1,339 | +2.29% | 295,600 | 1429億5325万 | +2.68% | 13.81 | 1.35 |
| 2025 | ||||||||||
| 12/30 | 1,317 | 1,331 | 1,309 | 1,309 | -0.46% | 268,800 | 1397億5041万 | +0.61% | 13.5 | 1.32 |
| 12/29 | 1,314 | 1,320 | 1,303 | 1,315 | +0.31% | 194,600 | 1403億9098万 | +1.47% | 13.56 | 1.33 |
| 12/26 | 1,328 | 1,330 | 1,305 | 1,311 | -1.13% | 211,300 | 1399億6393万 | +1.71% | 13.52 | 1.33 |
| 12/25 | 1,320 | 1,327 | 1,314 | 1,326 | +0.68% | 137,500 | 1415億6535万 | +3.43% | 13.68 | 1.34 |
| 12/24 | 1,316 | 1,329 | 1,315 | 1,317 | 0% | 176,800 | 1406億450万 | +3.46% | 13.58 | 1.33 |
| 12/23 | 1,314 | 1,321 | 1,305 | 1,317 | +0.46% | 196,100 | 1406億450万 | +4.11% | 13.58 | 1.33 |
| 12/22 | 1,340 | 1,341 | 1,311 | 1,311 | -1.87% | 298,500 | 1399億6393万 | +4.3% | 13.52 | 1.33 |
| 12/19 | 1,335 | 1,353 | 1,330 | 1,336 | -0.37% | 340,700 | 1426億3296万 | +7.05% | 13.78 | 1.35 |
| 12/18 | 1,340 | 1,350 | 1,328 | 1,341 | +0.68% | 277,700 | 1431億6677万 | +8.23% | 13.83 | 1.36 |
| 12/17 | 1,351 | 1,351 | 1,318 | 1,332 | -1.11% | 282,800 | 1422億592万 | +8.38% | 13.74 | 1.35 |
| 12/16 | 1,366 | 1,370 | 1,347 | 1,347 | -1.32% | 348,700 | 1438億734万 | +10.5% | 13.89 | 1.36 |
| 12/15 | 1,347 | 1,370 | 1,319 | 1,365 | +1.34% | 476,100 | 1457億2904万 | +13.09% | 14.08 | 1.38 |
| 12/12 | 1,311 | 1,349 | 1,300 | 1,347 | +4.18% | 631,800 | 1438億734万 | +12.53% | 13.89 | 1.36 |
| 12/11 | 1,314 | 1,318 | 1,289 | 1,293 | -1% | 416,500 | 1380億4223万 | +9.02% | 13.34 | 1.31 |
| 12/10 | 1,310 | 1,310 | 1,284 | 1,306 | +0.46% | 401,800 | 1394億3013万 | +10.87% | 13.47 | 1.32 |
| 12/09 | 1,284 | 1,302 | 1,270 | 1,300 | +1.64% | 475,900 | 1387億8956万 | +11.3% | 13.41 | 1.31 |
| 12/08 | 1,260 | 1,283 | 1,255 | 1,279 | +2.08% | 271,200 | 1365億4758万 | +10.45% | 13.19 | 1.29 |
| 12/05 | 1,255 | 1,274 | 1,252 | 1,253 | +0.4% | 450,900 | 1337億7178万 | +9.05% | 12.92 | 1.27 |
| 12/04 | 1,243 | 1,260 | 1,240 | 1,248 | 0% | 416,800 | 1332億3798万 | +9.47% | 12.87 | 1.26 |
| 12/03 | 1,258 | 1,269 | 1,239 | 1,248 | -0.95% | 467,700 | 1332億3798万 | +10.15% | 12.87 | 1.26 |
| 12/02 | 1,288 | 1,288 | 1,245 | 1,260 | -1.56% | 452,200 | 1345億1911万 | +11.8% | 13 | 1.27 |
| 12/01 | 1,276 | 1,294 | 1,267 | 1,280 | +0.47% | 479,900 | 1366億5434万 | +14.29% | 13.2 | 1.29 |
| 11/28 | 1,265 | 1,289 | 1,257 | 1,274 | +1.27% | 458,000 | 1360億1377万 | +14.57% | 13.14 | 1.29 |
| 11/27 | 1,262 | 1,272 | 1,250 | 1,258 | +0.72% | 590,000 | 1343億559万 | +13.95% | 12.98 | 1.27 |
| 11/26 | 1,185 | 1,259 | 1,185 | 1,249 | +5.85% | 915,900 | 1333億4474万 | +13.86% | 12.88 | 1.26 |
| 11/25 | 1,175 | 1,181 | 1,156 | 1,180 | +2.79% | 521,000 | 1259億7822万 | +8.26% | 12.17 | 1.19 |
| 11/21 | 1,131 | 1,152 | 1,130 | 1,148 | +1.5% | 591,100 | 1225億6186万 | +5.71% | 11.84 | 1.16 |
| 11/20 | 1,128 | 1,138 | 1,118 | 1,131 | +1.25% | 293,300 | 1207億4692万 | +4.43% | 11.67 | 1.14 |
| 11/19 | 1,112 | 1,125 | 1,102 | 1,117 | +0.45% | 284,800 | 1192億5226万 | +3.43% | 11.52 | 1.13 |
| 11/18 | 1,098 | 1,116 | 1,096 | 1,112 | +1.18% | 370,900 | 1187億1845万 | +3.25% | 11.47 | 1.12 |
| 11/17 | 1,095 | 1,104 | 1,080 | 1,099 | +0.18% | 212,600 | 1173億3056万 | +2.23% | 11.34 | 1.11 |
| 11/14 | 1,105 | 1,106 | 1,090 | 1,097 | -0.99% | 235,200 | 1171億1704万 | +2.14% | 11.31 | 1.11 |
| 11/13 | 1,094 | 1,109 | 1,093 | 1,108 | +1.74% | 385,900 | 1182億9141万 | +3.26% | 11.43 | 1.12 |
| 11/12 | 1,077 | 1,094 | 1,073 | 1,089 | +0.37% | 295,500 | 1162億6295万 | +1.59% | 11.23 | 1.1 |
| 11/11 | 1,061 | 1,088 | 1,053 | 1,085 | +2.55% | 469,800 | 1158億3590万 | +1.21% | 11.19 | 1.1 |
| 11/10 | 1,035 | 1,067 | 1,025 | 1,058 | -3.29% | 857,100 | 1129億5335万 | -1.21% | 10.91 | 1.07 |
| 11/07 | 1,099 | 1,110 | 1,080 | 1,094 | +0.09% | 555,200 | 1167億9675万 | +2.15% | 11.28 | 1.11 |
| 11/06 | 1,082 | 1,104 | 1,081 | 1,093 | +1.2% | 318,800 | 1166億8999万 | +2.05% | 11.27 | 1.11 |
| 11/05 | 1,066 | 1,082 | 1,039 | 1,080 | +1.31% | 422,400 | 1153億210万 | +0.75% | 11.14 | 1.09 |
| 11/04 | 1,052 | 1,074 | 1,048 | 1,066 | +1.62% | 376,600 | 1138億744万 | -0.74% | 11 | 1.08 |
| 10/31 | 1,052 | 1,056 | 1,042 | 1,049 | +0.38% | 175,500 | 1119億9250万 | -2.6% | 10.82 | 1.06 |
| 10/30 | 1,039 | 1,052 | 1,035 | 1,045 | +0.58% | 263,600 | 1115億6545万 | -3.33% | 10.78 | 1.06 |
| 10/29 | 1,065 | 1,065 | 1,036 | 1,039 | -1.52% | 230,500 | 1109億2489万 | -4.24% | 10.72 | 1.05 |
| 10/28 | 1,096 | 1,096 | 1,052 | 1,055 | -4% | 335,400 | 1126億3307万 | -3.12% | 10.88 | 1.07 |
| 10/27 | 1,093 | 1,106 | 1,086 | 1,099 | +1.29% | 350,300 | 1173億3056万 | +0.55% | 11.34 | 1.11 |
| 10/24 | 1,093 | 1,095 | 1,077 | 1,085 | 0% | 172,700 | 1158億3590万 | -0.82% | 11.19 | 1.1 |
| 10/23 | 1,086 | 1,091 | 1,070 | 1,085 | -0.18% | 245,600 | 1158億3590万 | -1% | 11.19 | 1.1 |
| 10/22 | 1,073 | 1,094 | 1,073 | 1,087 | +1.4% | 381,400 | 1160億4942万 | -1.09% | 11.21 | 1.1 |
| 10/21 | 1,075 | 1,080 | 1,064 | 1,072 | -0.28% | 206,900 | 1144億4801万 | -2.72% | 11.06 | 1.08 |
| 10/20 | 1,083 | 1,086 | 1,073 | 1,075 | 0% | 139,700 | 1147億6829万 | -2.71% | 11.09 | 1.09 |
| 10/17 | 1,073 | 1,075 | 1,067 | 1,075 | +0.28% | 173,400 | 1147億6829万 | -3.07% | 11.09 | 1.09 |
| 10/16 | 1,067 | 1,079 | 1,066 | 1,072 | +0.56% | 219,300 | 1144億4801万 | -3.68% | 11.06 | 1.08 |
| 10/15 | 1,053 | 1,066 | 1,048 | 1,066 | +2.21% | 184,100 | 1138億744万 | -4.57% | 11 | 1.08 |
| 10/14 | 1,044 | 1,058 | 1,038 | 1,043 | -1.88% | 244,800 | 1113億5193万 | -6.96% | 10.76 | 1.05 |
| 10/10 | 1,058 | 1,068 | 1,049 | 1,063 | -0.47% | 259,700 | 1134億8716万 | -5.6% | 10.96 | 1.07 |
| 10/09 | 1,072 | 1,080 | 1,066 | 1,068 | -0.84% | 232,000 | 1140億2096万 | -5.4% | 11.02 | 1.08 |
| 10/08 | 1,085 | 1,097 | 1,077 | 1,077 | -0.65% | 198,600 | 1149億8181万 | -4.86% | 11.11 | 1.09 |
| 10/07 | 1,100 | 1,108 | 1,075 | 1,084 | -0.46% | 271,800 | 1157億2914万 | -4.49% | 11.18 | 1.1 |
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 | 840 4/2 | 300 3/18 3/17 | 1,715,130 3/3 | - | - | +13.48% 5/2 | -22.02% 1/22 |
| 2009年 3月期 | 413 5/7 | 149 10/28 | 610,550 10/1 | - | - | +13.32% 9/18 | -43.34% 10/27 |
| 2010年 3月期 | 320 6/18 6/16 他2件 | 217 1/4 | 360,520 4/23 | - | - | +15.38% 5/15 | -9.99% 10/5 |
| 2011年 3月期 | 310 3/14 | 179 3/15 | 1,324,890 3/14 | 330億9591万 | 191億1021万 | +5.75% 3/14 | -22.09% 3/15 |
| 2012年 3月期 | 273 5/10 | 178 12/29 | 895,540 2/7 | 291億4575万 | 190億345万 | +13.21% 1/23 | -10.19% 11/28 |
| 2013年 3月期 | 284 1/10 | 131 8/10 | 20,056,300 12/20 | 303億2012万 | 139億8569万 | +56.7% 12/20 | -14.75% 5/16 |
| 2014年 3月期 | 800 9/18 | 192 4/2 | 22,381,690 9/13 | 854億880万 | 204億9811万 | +132.6% 9/17 | -17.33% 2/4 |
| 2015年 3月期 | 765 2/23 | 396 5/21 | 21,271,000 7/17 | 816億7232万 | 422億7743万 | +21.41% 2/20 | -9.84% 10/17 |
| 2016年 3月期 | 1,175 9/1 | 681 4/1 | 6,531,300 2/9 | 1254億4441万 | 727億438万 | +14.87% 8/17 | -15.35% 1/21 |
| 2017年 3月期 | 1,112 8/8 | 809 5/12 | 4,369,900 11/9 | 1187億1845万 | 863億6981万 | +11.4% 7/29 | -12.09% 11/16 |
| 2018年 3月期 | 1,278 2/22 | 815 4/17 | 3,927,500 11/8 | 1364億4081万 | 870億1038万 | +17.27% 11/8 | -6.56% 4/3 |
| 2019年 3月期 | 1,223 5/21 | 810 3/29 | 1,442,800 5/14 | 1305億6895万 | 864億7657万 | +7.5% 9/25 | -14.54% 5/9 |
| 2020年 3月期 | 906 11/7 | 484 3/23 | 1,800,000 3/23 | 967億2565万 | 516億7242万 | +11.06% 9/26 | -24.09% 3/16 |
| 2021年 3月期 | 640 3/22 | 455 10/29 | 1,011,300 8/7 | 683億2717万 | 485億7634万 | +12.28% 3/9 | -11.07% 8/7 |
| 2022年 3月期 | 833 10/18 | 565 4/30 | 2,024,400 5/12 | 889億3208万 | 603億2008万 | +15.84% 5/18 | -15.21% 11/9 |
| 2023年 3月期 | 727 3/9 | 576 4/27 4/26 | 1,725,900 4/25 | 776億1539万 | 614億9445万 | +8.26% 5/9 | -7.5% 5/11 |
| 2024年 3月期 | 868 3/22 | 666 4/10 | 1,058,000 2/9 | 926億6872万 | 711億296万 | +8.3% 9/19 | -8.63% 10/4 |
| 2025年 3月期 | 855 4/23 | 658 8/5 | 1,333,500 4/23 | 912億8083万 | 702億4887万 | +8.75% 2/14 | -14.01% 8/5 |
| 最新 | 1,558 2026/3/6 | 530,400 | 1663億3395万 | +4.07% 1,497 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -52%（0.48倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/03/06 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
131円（2012/08/10） - 1089%（11.89倍）
1,558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。
