株価チャート
株価
3/6
- 前日 (3/5)
- 5,417
- 始値
- 5,325
- 高値
- 5,412
- 安値
- 5,280
- 終値 -0.09%
- 5,412
- 出来高 +33.59%
- 607,300
乖離率
- 株価（5日）
移動平均値 - -1.44%
5,491 - 株価（25日）
移動平均値 - +1.61%
5,326 - 出来高（5日）
移動平均値 - +4.96%
578,600
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 | 5,325 | 5,412 | 5,280 | 5,412 | -0.09% | 607,300 | 7197億9600万 | +1.61% | 20.23 | 1.65 |
| 03/05 | 5,609 | 5,609 | 5,393 | 5,417 | +0.13% | 454,600 | 7204億6100万 | +2.15% | 20.25 | 1.65 |
| 03/04 | 5,565 | 5,590 | 5,349 | 5,410 | -2.68% | 748,200 | 7195億3000万 | +2.42% | 20.22 | 1.65 |
| 03/03 | 5,598 | 5,667 | 5,535 | 5,559 | -1.71% | 571,000 | 7393億4700万 | +5.64% | 20.78 | 1.69 |
| 03/02 | 5,633 | 5,699 | 5,542 | 5,656 | -1.84% | 511,900 | 7522億4800万 | +7.96% | 21.14 | 1.72 |
| 02/27 | 5,661 | 5,798 | 5,644 | 5,762 | +2.78% | 526,500 | 7663億4600万 | +10.6% | 21.54 | 1.75 |
| 02/26 | 5,630 | 5,666 | 5,590 | 5,606 | -0.43% | 484,300 | 7455億9800万 | +8.27% | 20.96 | 1.71 |
| 02/25 | 5,675 | 5,686 | 5,574 | 5,630 | -0.62% | 580,700 | 7487億9000万 | +9.32% | 21.05 | 1.71 |
| 02/24 | 5,577 | 5,677 | 5,492 | 5,665 | +2.48% | 623,000 | 7534億4500万 | +10.56% | 21.18 | 1.72 |
| 02/20 | 5,520 | 5,560 | 5,503 | 5,528 | -0.5% | 427,800 | 7352億2400万 | +8.46% | 20.66 | 1.68 |
| 02/19 | 5,502 | 5,590 | 5,487 | 5,556 | +1.15% | 524,600 | 7389億4800万 | +9.56% | 20.77 | 1.69 |
| 02/18 | 5,400 | 5,551 | 5,399 | 5,493 | +2.16% | 551,400 | 7305億6900万 | +8.92% | 20.53 | 1.67 |
| 02/17 | 5,364 | 5,390 | 5,309 | 5,377 | +0.24% | 374,000 | 7151億4100万 | +7.2% | 20.1 | 1.64 |
| 02/16 | 5,347 | 5,366 | 5,276 | 5,364 | +1.15% | 518,300 | 7134億1200万 | +7.52% | 20.05 | 1.63 |
| 02/13 | 5,353 | 5,465 | 5,257 | 5,303 | -2.28% | 964,100 | 7052億9900万 | +6.87% | 19.82 | 1.61 |
| 02/12 | 5,358 | 5,476 | 5,342 | 5,427 | +1.84% | 721,900 | 7217億9100万 | +9.95% | 20.29 | 1.65 |
| 02/10 | 5,219 | 5,349 | 5,190 | 5,329 | +2.84% | 680,400 | 7087億5700万 | +8.6% | 19.92 | 1.62 |
| 02/09 | 5,356 | 5,401 | 5,174 | 5,182 | +1.09% | 1,209,900 | 6892億600万 | +6.19% | 19.37 | 1.58 |
| 02/06 | 5,004 | 5,286 | 4,950 | 5,126 | +3.08% | 935,700 | 6817億5800万 | +5.58% | 19.16 | 1.56 |
| 02/05 | 5,000 | 5,010 | 4,933 | 4,973 | +0.61% | 585,300 | 6614億900万 | +2.9% | 18.59 | 1.51 |
| 02/04 | 4,955 | 4,988 | 4,930 | 4,943 | +0.08% | 414,300 | 6574億1900万 | +2.59% | 18.48 | 1.5 |
| 02/03 | 4,857 | 4,963 | 4,828 | 4,939 | +2.66% | 450,700 | 6568億8700万 | +2.83% | 18.46 | 1.5 |
| 02/02 | 4,890 | 4,903 | 4,809 | 4,811 | -0.19% | 475,800 | 6398億6300万 | +0.52% | 17.98 | 1.46 |
| 01/30 | 4,783 | 4,846 | 4,783 | 4,820 | -0.68% | 437,600 | 6410億6000万 | +0.96% | 18.02 | 1.47 |
| 01/29 | 4,800 | 4,864 | 4,758 | 4,853 | +0.33% | 423,200 | 6454億4900万 | +1.98% | 18.14 | 1.48 |
| 01/28 | 4,869 | 4,870 | 4,821 | 4,837 | -1.53% | 378,100 | 6433億2100万 | +2% | 18.08 | 1.47 |
| 01/27 | 4,855 | 4,919 | 4,838 | 4,912 | +0.43% | 309,600 | 6532億9600万 | +4% | 18.36 | 1.5 |
| 01/26 | 4,881 | 4,933 | 4,870 | 4,891 | -1.91% | 521,700 | 6505億300万 | +4.02% | 18.28 | 1.49 |
| 01/23 | 4,996 | 5,015 | 4,958 | 4,986 | +0.85% | 298,100 | 6631億3800万 | +6.49% | 18.64 | 1.52 |
| 01/22 | 4,947 | 4,969 | 4,908 | 4,944 | -0.04% | 394,100 | 6575億5200万 | +6.12% | 18.48 | 1.51 |
| 01/21 | 4,850 | 4,947 | 4,847 | 4,946 | +0.53% | 478,900 | 6578億1800万 | +6.66% | 18.49 | 1.51 |
| 01/20 | 4,955 | 4,968 | 4,914 | 4,920 | -1.07% | 269,600 | 6543億6000万 | +6.68% | 18.39 | 1.5 |
| 01/19 | 4,985 | 5,017 | 4,907 | 4,973 | -0.34% | 480,700 | 6614億900万 | +8.39% | 18.59 | 1.51 |
| 01/16 | 4,862 | 5,005 | 4,860 | 4,990 | +2.44% | 527,200 | 6636億7000万 | +9.41% | 18.65 | 1.52 |
| 01/15 | 4,876 | 4,926 | 4,869 | 4,871 | -0.04% | 501,500 | 6478億4300万 | +7.48% | 18.21 | 1.48 |
| 01/14 | 4,854 | 4,892 | 4,783 | 4,873 | +1.33% | 492,700 | 6481億900万 | +8.17% | 18.22 | 1.48 |
| 01/13 | 4,828 | 4,853 | 4,794 | 4,809 | +2.02% | 555,000 | 6395億9700万 | +7.39% | 17.98 | 1.46 |
| 01/09 | 4,694 | 4,726 | 4,634 | 4,714 | +0.77% | 785,600 | 6269億6200万 | +5.84% | 17.62 | 1.44 |
| 01/08 | 4,670 | 4,719 | 4,655 | 4,678 | +0.6% | 474,100 | 6221億7400万 | +5.53% | 17.49 | 1.42 |
| 01/07 | 4,699 | 4,715 | 4,648 | 4,650 | -1.27% | 420,100 | 6184億5000万 | +5.35% | 17.38 | 1.42 |
| 01/06 | 4,658 | 4,725 | 4,656 | 4,710 | +1.38% | 432,900 | 6264億3000万 | +7.05% | 17.61 | 1.43 |
| 01/05 | 4,694 | 4,694 | 4,595 | 4,646 | +2.02% | 581,100 | 6179億1800万 | +6% | 17.37 | 1.41 |
| 2025 | ||||||||||
| 12/30 | 4,595 | 4,613 | 4,531 | 4,554 | -0.85% | 448,700 | 6056億8200万 | +4.26% | 17.02 | 1.39 |
| 12/29 | 4,577 | 4,593 | 4,538 | 4,593 | +0.35% | 412,300 | 6108億6900万 | +5.49% | 17.17 | 1.41 |
| 12/26 | 4,587 | 4,624 | 4,568 | 4,577 | -0.13% | 357,500 | 6087億4100万 | +5.46% | 17.11 | 1.4 |
| 12/25 | 4,511 | 4,583 | 4,510 | 4,583 | +1.51% | 272,800 | 6095億3900万 | +6.06% | 17.13 | 1.4 |
| 12/24 | 4,543 | 4,545 | 4,509 | 4,515 | 0% | 325,300 | 6004億9500万 | +4.98% | 16.88 | 1.38 |
| 12/23 | 4,486 | 4,531 | 4,462 | 4,515 | +1.99% | 494,800 | 6004億9500万 | +5.44% | 16.88 | 1.38 |
| 12/22 | 4,419 | 4,469 | 4,414 | 4,427 | -0.09% | 384,500 | 5887億9100万 | +3.8% | 16.55 | 1.35 |
| 12/19 | 4,368 | 4,449 | 4,363 | 4,431 | +1.56% | 491,600 | 5893億2300万 | +4.23% | 16.56 | 1.36 |
| 12/18 | 4,401 | 4,417 | 4,342 | 4,363 | -0.66% | 407,800 | 5802億7900万 | +2.93% | 16.31 | 1.33 |
| 12/17 | 4,430 | 4,430 | 4,346 | 4,392 | +0.16% | 403,300 | 5841億3600万 | +3.95% | 16.42 | 1.34 |
| 12/16 | 4,420 | 4,440 | 4,385 | 4,385 | -0.86% | 307,700 | 5832億500万 | +4.11% | 16.39 | 1.34 |
| 12/15 | 4,396 | 4,440 | 4,384 | 4,423 | +0.75% | 503,700 | 5882億5900万 | +5.38% | 16.53 | 1.35 |
| 12/12 | 4,397 | 4,397 | 4,326 | 4,390 | +1.39% | 688,000 | 5838億7000万 | +4.92% | 16.41 | 1.34 |
| 12/11 | 4,340 | 4,346 | 4,293 | 4,330 | +0.28% | 376,000 | 5758億9000万 | +3.84% | 16.19 | 1.32 |
| 12/10 | 4,298 | 4,339 | 4,286 | 4,318 | +0.89% | 287,000 | 5742億9400万 | +3.82% | 16.14 | 1.32 |
| 12/09 | 4,274 | 4,313 | 4,260 | 4,280 | +0.16% | 300,000 | 5692億4000万 | +3.26% | 16 | 1.31 |
| 12/08 | 4,247 | 4,290 | 4,239 | 4,273 | +1.76% | 308,700 | 5683億900万 | +3.46% | 15.97 | 1.31 |
| 12/05 | 4,244 | 4,267 | 4,198 | 4,199 | +0.05% | 333,500 | 5584億6700万 | +2.07% | 15.7 | 1.28 |
| 12/04 | 4,181 | 4,212 | 4,163 | 4,197 | +0.05% | 305,400 | 5582億100万 | +2.42% | 15.69 | 1.28 |
| 12/03 | 4,180 | 4,229 | 4,170 | 4,195 | -0.19% | 305,800 | 5579億3500万 | +2.74% | 15.68 | 1.28 |
| 12/02 | 4,200 | 4,222 | 4,178 | 4,203 | -0.02% | 338,600 | 5589億9900万 | +3.19% | 15.71 | 1.29 |
| 12/01 | 4,292 | 4,309 | 4,204 | 4,204 | -2.32% | 432,200 | 5591億3200万 | +3.52% | 15.72 | 1.29 |
| 11/28 | 4,294 | 4,326 | 4,269 | 4,304 | +0.44% | 247,000 | 5724億3200万 | +6.3% | 16.09 | 1.32 |
| 11/27 | 4,275 | 4,297 | 4,258 | 4,285 | +0.63% | 325,400 | 5699億500万 | +6.27% | 16.02 | 1.31 |
| 11/26 | 4,214 | 4,275 | 4,214 | 4,258 | +1.04% | 369,800 | 5663億1400万 | +6.13% | 15.92 | 1.3 |
| 11/25 | 4,244 | 4,258 | 4,193 | 4,214 | -0.43% | 437,800 | 5604億6200万 | +5.53% | 15.75 | 1.29 |
| 11/21 | 4,127 | 4,234 | 4,116 | 4,232 | +2.87% | 549,900 | 5628億5600万 | +6.49% | 15.82 | 1.29 |
| 11/20 | 4,097 | 4,180 | 4,093 | 4,114 | +0.98% | 470,900 | 5471億6200万 | +4.02% | 15.38 | 1.26 |
| 11/19 | 4,090 | 4,121 | 4,005 | 4,074 | +0.72% | 514,100 | 5418億4200万 | +3.37% | 15.23 | 1.25 |
| 11/18 | 4,065 | 4,105 | 4,045 | 4,045 | -1.25% | 428,600 | 5379億8500万 | +3.03% | 15.12 | 1.24 |
| 11/17 | 4,098 | 4,125 | 4,090 | 4,096 | +0.34% | 367,200 | 5447億6800万 | +4.65% | 15.31 | 1.25 |
| 11/14 | 4,131 | 4,135 | 4,065 | 4,082 | -0.61% | 495,400 | 5429億600万 | +4.61% | 15.26 | 1.25 |
| 11/13 | 4,059 | 4,140 | 4,059 | 4,107 | +1.99% | 381,600 | 5462億3100万 | +5.61% | 15.35 | 1.26 |
| 11/12 | 4,126 | 4,131 | 4,015 | 4,027 | -0.71% | 435,100 | 5355億9100万 | +3.87% | 15.05 | 1.23 |
| 11/11 | 4,015 | 4,066 | 3,998 | 4,056 | +0.65% | 580,900 | 5394億4800万 | +4.86% | 15.16 | 1.24 |
| 11/10 | 4,088 | 4,124 | 4,016 | 4,030 | -1.1% | 665,000 | 5359億9000万 | +4.62% | 15.06 | 1.23 |
| 11/07 | 4,099 | 4,210 | 4,052 | 4,075 | +0.32% | 887,400 | 5419億7500万 | +6.26% | 15.23 | 1.25 |
| 11/06 | 4,047 | 4,130 | 4,034 | 4,062 | +0.27% | 638,800 | 5402億4600万 | +6.34% | 15.18 | 1.24 |
| 11/05 | 4,005 | 4,063 | 3,966 | 4,051 | +2.19% | 1,270,600 | 5387億8300万 | +6.47% | 15.14 | 1.24 |
| 11/04 | 3,890 | 3,980 | 3,889 | 3,964 | +1.82% | 627,700 | 5272億1200万 | +4.56% | 14.82 | 1.21 |
| 10/31 | 3,878 | 3,929 | 3,878 | 3,893 | +0.49% | 387,500 | 5177億6900万 | +2.88% | 14.55 | 1.19 |
| 10/30 | 3,800 | 3,886 | 3,799 | 3,874 | +1.71% | 506,900 | 5152億4200万 | +2.54% | 14.48 | 1.19 |
| 10/29 | 3,867 | 3,867 | 3,807 | 3,809 | -0.47% | 451,100 | 5065億9700万 | +1.03% | 14.24 | 1.17 |
| 10/28 | 3,938 | 3,938 | 3,811 | 3,827 | -2.92% | 351,100 | 5089億9100万 | +1.62% | 14.31 | 1.17 |
| 10/27 | 3,951 | 3,960 | 3,917 | 3,942 | +0.97% | 295,600 | 5242億8600万 | +4.84% | 14.74 | 1.21 |
| 10/24 | 3,905 | 3,915 | 3,878 | 3,904 | +0.1% | 296,400 | 5192億3200万 | +4.05% | 14.59 | 1.19 |
| 10/23 | 3,865 | 3,900 | 3,845 | 3,900 | +0.7% | 287,300 | 5187億 | +4.14% | 14.58 | 1.19 |
| 10/22 | 3,812 | 3,878 | 3,811 | 3,873 | +2.16% | 335,900 | 5151億900万 | +3.58% | 14.48 | 1.18 |
| 10/21 | 3,814 | 3,823 | 3,789 | 3,791 | +0.16% | 408,500 | 5042億300万 | +1.47% | 14.17 | 1.16 |
| 10/20 | 3,803 | 3,803 | 3,758 | 3,785 | +1.23% | 348,300 | 5034億500万 | +1.34% | 14.15 | 1.16 |
| 10/17 | 3,703 | 3,768 | 3,703 | 3,739 | -0.43% | 417,300 | 4972億8700万 | +0.13% | 13.98 | 1.14 |
| 10/16 | 3,780 | 3,803 | 3,744 | 3,755 | -0.24% | 327,700 | 4994億1500万 | +0.54% | 14.04 | 1.15 |
| 10/15 | 3,739 | 3,780 | 3,718 | 3,764 | +1.84% | 386,800 | 5006億1200万 | +0.78% | 14.07 | 1.15 |
| 10/14 | 3,668 | 3,720 | 3,661 | 3,696 | -1.41% | 580,000 | 4915億6800万 | -0.99% | 13.82 | 1.13 |
| 10/10 | 3,798 | 3,820 | 3,734 | 3,749 | -1.06% | 666,100 | 4986億1700万 | +0.37% | 14.01 | 1.15 |
| 10/09 | 3,770 | 3,796 | 3,754 | 3,789 | +0.5% | 476,300 | 5039億3700万 | +1.47% | 14.16 | 1.16 |
| 10/08 | 3,815 | 3,830 | 3,770 | 3,770 | -0.92% | 533,500 | 5014億1000万 | +1.02% | 14.09 | 1.15 |
| 10/07 | 3,788 | 3,819 | 3,776 | 3,805 | +0.45% | 592,700 | 5060億6500万 | +2.01% | 14.22 | 1.16 |
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 | 1,506 7/3 | 766 1/16 | 6,841,000 8/9 | - | - | +9.57% 4/8 | -24.66% 11/13 |
| 2009年 3月期 | 1,047 8/11 | 521 10/28 10/27 | 5,757,000 6/13 | - | - | +25.97% 11/14 | -31.32% 10/27 |
| 2010年 3月期 | 1,128 8/5 | 758 4/28 | 3,774,100 3/12 | - | - | +15.05% 5/29 | -10.73% 2/12 |
| 2011年 3月期 | 960 4/12 | 614 3/16 | 4,634,200 6/11 | 1401億3792万 | 896億2987万 | +7.66% 6/21 | -21.67% 3/15 |
| 2012年 3月期 | 940 3/15 | 667 8/9 | 3,651,800 12/9 | 1372億1838万 | 973億6665万 | +7.32% 12/7 | -9.78% 8/9 |
| 2013年 3月期 | 1,248 2/25 | 755 5/10 | 4,233,200 3/8 | 1821億7929万 | 1102億1263万 | +12.16% 12/19 | -12.86% 11/12 |
| 2014年 3月期 | 1,758 3/11 | 1,082 4/4 | 3,317,300 8/14 | 2566億2912万 | 1579億4711万 | +17.06% 5/9 | -11.07% 6/13 |
| 2015年 3月期 | 2,050 11/6 8/27 | 1,381 3/13 | 3,725,600 3/13 | 2992億5466万 | 2015億9546万 | +10.9% 11/4 | -10.57% 10/17 |
| 2016年 3月期 | 1,918 6/10 | 1,372 9/24 | 2,192,900 12/11 | 2799億8558万 | 2002億8165万 | +9.67% 10/21 | -17.6% 8/25 |
| 2017年 3月期 | 2,198 1/4 | 1,514 6/24 | 2,004,800 8/5 | 3099億1800万 | 2134億7400万 | +13.23% 5/12 | -13.09% 6/24 |
| 2018年 3月期 | 3,360 1/4 12/19 | 1,957 4/19 | 1,883,300 9/8 | 4737億6000万 | 2759億3700万 | +10.74% 5/22 | -13.6% 2/9 |
| 2019年 3月期 | 3,405 10/2 | 2,455 12/25 | 1,554,300 11/7 | 4801億500万 | 3461億5500万 | +10.16% 9/25 | -10.08% 12/25 |
| 2020年 3月期 | 3,315 11/22 | 2,131 3/23 | 1,990,700 3/13 | 4674億1500万 | 3004億7100万 | +11.6% 4/17 | -17.34% 3/18 |
| 2021年 3月期 | 3,515 3/19 | 2,376 4/2 | 1,382,700 9/11 | 4956億1500万 | 3350億1600万 | +12.68% 11/12 | -7.33% 9/7 |
| 2022年 3月期 | 3,590 5/10 | 2,454 12/1 | 1,471,300 2/10 | 5061億9000万 | 3460億1400万 | +4.19% 1/25 | -10.42% 11/30 |
| 2023年 3月期 | 2,724 5/6 | 2,277 1/4 | 1,277,100 5/13 | 3840億8400万 | 3210億5700万 | +6.49% 2/13 | -7.55% 5/18 |
| 2024年 3月期 | 3,674 3/22 | 2,434 4/7 | 1,394,100 11/10 | 4886億4200万 | 3431億9400万 | +10.3% 8/10 8/8 | -6.33% 10/4 |
| 2025年 3月期 | 3,796 4/30 | 2,596 8/5 | 1,334,500 10/30 | 5048億6800万 | 3452億6800万 | +4.85% 11/22 | -16.58% 8/5 |
| 最新 | 5,412 2026/3/6 | 607,300 | 7197億9600万 | +1.61% 5,326 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/06 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
504円（2003/11/21） - 974%（10.74倍）
5,412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。
