株価チャート
株価
3/6
- 前日 (3/5)
- 3,815
- 始値
- 3,800
- 高値
- 3,825
- 安値
- 3,740
- 終値 -0.92%
- 3,780
- 出来高 -30.26%
- 47,700
乖離率
- 株価（5日）
移動平均値 - -2.1%
3,861 - 株価（25日）
移動平均値 - -4.95%
3,977 - 出来高（5日）
移動平均値 - -45.65%
87,760
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 | 3,800 | 3,825 | 3,740 | 3,780 | -0.92% | 47,700 | 1316億1422万 | -4.95% | 16.87 | 0.93 |
| 03/05 | 3,855 | 3,865 | 3,800 | 3,815 | +2.42% | 68,400 | 1328億3287万 | -4.1% | 17.03 | 0.94 |
| 03/04 | 3,865 | 3,880 | 3,680 | 3,725 | -5.34% | 154,100 | 1296億9920万 | -6.48% | 16.63 | 0.92 |
| 03/03 | 4,050 | 4,090 | 3,935 | 3,935 | -2.84% | 65,200 | 1370億1110万 | -1.4% | 17.57 | 0.97 |
| 03/02 | 4,085 | 4,115 | 4,020 | 4,050 | -4.14% | 103,400 | 1410億1524万 | +1.38% | 18.08 | 1 |
| 02/27 | 4,025 | 4,225 | 4,005 | 4,225 | +6.02% | 100,400 | 1471億849万 | +5.68% | 18.86 | 1.04 |
| 02/26 | 3,935 | 4,015 | 3,930 | 3,985 | +1.27% | 70,100 | 1387億5203万 | -0.23% | 17.79 | 0.98 |
| 02/25 | 3,950 | 3,975 | 3,910 | 3,935 | -0.76% | 50,800 | 1370億1110万 | -1.63% | 17.57 | 0.97 |
| 02/24 | 3,970 | 3,990 | 3,895 | 3,965 | +0.76% | 52,400 | 1380億5566万 | -1.1% | 17.7 | 0.98 |
| 02/20 | 3,975 | 3,975 | 3,890 | 3,935 | -1.01% | 43,800 | 1370億1110万 | -2.11% | 17.57 | 0.97 |
| 02/19 | 4,000 | 4,000 | 3,950 | 3,975 | -0.87% | 45,400 | 1384億384万 | -1.39% | 17.74 | 0.98 |
| 02/18 | 4,020 | 4,040 | 3,985 | 4,010 | -0.12% | 31,300 | 1396億2249万 | -0.72% | 17.9 | 0.99 |
| 02/17 | 4,010 | 4,085 | 4,000 | 4,015 | +0.63% | 68,900 | 1397億9659万 | -0.72% | 17.92 | 0.99 |
| 02/16 | 3,925 | 3,990 | 3,885 | 3,990 | +1.79% | 70,800 | 1389億2612万 | -1.43% | 17.81 | 0.98 |
| 02/13 | 4,200 | 4,200 | 3,900 | 3,920 | -9.68% | 160,200 | 1364億8882万 | -3.23% | 17.5 | 0.97 |
| 02/12 | 4,390 | 4,420 | 4,330 | 4,340 | +0.23% | 89,800 | 1511億1262万 | +6.98% | 19.37 | 1.07 |
| 02/10 | 4,230 | 4,335 | 4,205 | 4,330 | +3.96% | 82,800 | 1507億6444万 | +7.02% | 19.33 | 1.07 |
| 02/09 | 4,160 | 4,280 | 4,120 | 4,165 | +1.59% | 92,600 | 1450億1937万 | +3.27% | 18.59 | 1.03 |
| 02/06 | 4,000 | 4,155 | 3,985 | 4,100 | +3.02% | 82,000 | 1427億5616万 | +1.81% | 18.3 | 1.01 |
| 02/05 | 3,975 | 4,015 | 3,930 | 3,980 | +1.92% | 33,500 | 1385億7794万 | -1.12% | 17.77 | 0.98 |
| 02/04 | 3,920 | 3,945 | 3,900 | 3,905 | -0.38% | 31,000 | 1359億6654万 | -3.03% | 17.43 | 0.96 |
| 02/03 | 3,875 | 3,920 | 3,850 | 3,920 | +2.89% | 45,000 | 1364億8882万 | -2.83% | 17.5 | 0.97 |
| 02/02 | 3,840 | 3,875 | 3,805 | 3,810 | -0.26% | 34,500 | 1326億5878万 | -5.74% | 17.01 | 0.94 |
| 01/30 | 3,810 | 3,830 | 3,760 | 3,820 | +0.79% | 45,900 | 1330億696万 | -5.7% | 17.05 | 0.94 |
| 01/29 | 3,795 | 3,815 | 3,715 | 3,790 | -0.79% | 56,000 | 1319億6241万 | -6.54% | 16.92 | 0.93 |
| 01/28 | 3,880 | 3,890 | 3,810 | 3,820 | -2.55% | 52,400 | 1330億696万 | -5.98% | 17.05 | 0.94 |
| 01/27 | 3,895 | 3,935 | 3,865 | 3,920 | -0.25% | 48,200 | 1364億8882万 | -3.59% | 17.5 | 0.97 |
| 01/26 | 3,975 | 3,975 | 3,920 | 3,930 | -2.72% | 78,700 | 1368億3701万 | -3.3% | 17.54 | 0.97 |
| 01/23 | 4,120 | 4,150 | 4,035 | 4,040 | -2.3% | 49,800 | 1406億6705万 | -0.54% | 18.03 | 1 |
| 01/22 | 4,120 | 4,160 | 4,080 | 4,135 | +0.36% | 38,000 | 1439億7482万 | +1.92% | 18.46 | 1.02 |
| 01/21 | 4,055 | 4,140 | 4,055 | 4,120 | -0.12% | 42,100 | 1434億5254万 | +1.75% | 18.39 | 1.02 |
| 01/20 | 4,165 | 4,165 | 4,085 | 4,125 | -1.2% | 30,900 | 1436億2663万 | +2.15% | 18.41 | 1.02 |
| 01/19 | 4,235 | 4,280 | 4,175 | 4,175 | -1.42% | 23,000 | 1453億6756万 | +3.65% | 18.64 | 1.03 |
| 01/16 | 4,200 | 4,240 | 4,160 | 4,235 | +0.95% | 27,700 | 1474億5667万 | +5.43% | 18.9 | 1.04 |
| 01/15 | 4,155 | 4,195 | 4,140 | 4,195 | +0.48% | 19,300 | 1460億6393万 | +4.77% | 18.73 | 1.03 |
| 01/14 | 4,135 | 4,195 | 4,135 | 4,175 | +0.97% | 24,800 | 1453億6756万 | +4.56% | 18.64 | 1.03 |
| 01/13 | 4,170 | 4,170 | 4,135 | 4,135 | +0.49% | 28,300 | 1439億7482万 | +3.79% | 18.46 | 1.02 |
| 01/09 | 4,135 | 4,140 | 4,065 | 4,115 | +1.11% | 27,800 | 1432億7844万 | +3.5% | 18.37 | 1.01 |
| 01/08 | 4,065 | 4,145 | 4,060 | 4,070 | +0.12% | 32,900 | 1417億1161万 | +2.44% | 18.17 | 1 |
| 01/07 | 4,045 | 4,100 | 4,020 | 4,065 | -0.49% | 32,700 | 1415億3751万 | +2.29% | 18.15 | 1 |
| 01/06 | 3,995 | 4,120 | 3,995 | 4,085 | +2.25% | 33,100 | 1422億3389万 | +2.64% | 18.24 | 1.01 |
| 01/05 | 4,025 | 4,060 | 3,990 | 3,995 | -0.5% | 33,500 | 1391億21万 | +0.53% | 17.83 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 4,045 | 4,060 | 4,010 | 4,015 | -0.74% | 25,300 | 1397億9659万 | +1.03% | 17.92 | 0.99 |
| 12/29 | 4,030 | 4,090 | 3,995 | 4,045 | +0.37% | 42,700 | 1408億4114万 | +1.91% | 18.06 | 1 |
| 12/26 | 4,095 | 4,100 | 4,005 | 4,030 | -1.47% | 34,300 | 1403億1886万 | +1.61% | 17.99 | 0.99 |
| 12/25 | 4,125 | 4,130 | 4,060 | 4,090 | -0.85% | 31,500 | 1424億798万 | +3.39% | 18.26 | 1.01 |
| 12/24 | 4,045 | 4,155 | 4,035 | 4,125 | +2.36% | 77,800 | 1436億2663万 | +4.7% | 18.41 | 1.02 |
| 12/23 | 3,920 | 4,045 | 3,920 | 4,030 | +2.81% | 34,000 | 1403億1886万 | +2.86% | 17.99 | 0.99 |
| 12/22 | 4,030 | 4,035 | 3,920 | 3,920 | -1.75% | 25,400 | 1364億8882万 | +0.54% | 17.5 | 0.97 |
| 12/19 | 3,895 | 4,020 | 3,895 | 3,990 | +2.44% | 55,200 | 1389億2612万 | +2.78% | 17.81 | 0.98 |
| 12/18 | 3,865 | 3,915 | 3,815 | 3,895 | +0.65% | 33,500 | 1356億1836万 | +0.72% | 17.39 | 0.96 |
| 12/17 | 3,870 | 3,905 | 3,830 | 3,870 | 0% | 40,200 | 1347億4789万 | +0.52% | 17.28 | 0.95 |
| 12/16 | 3,940 | 3,940 | 3,870 | 3,870 | -1.53% | 43,600 | 1347億4789万 | +0.94% | 17.28 | 0.95 |
| 12/15 | 3,940 | 3,945 | 3,885 | 3,930 | +0.13% | 30,900 | 1368億3701万 | +2.93% | 17.54 | 0.97 |
| 12/12 | 3,900 | 3,940 | 3,880 | 3,925 | +2.08% | 35,400 | 1366億6291万 | +3.34% | 17.52 | 0.97 |
| 12/11 | 3,920 | 3,920 | 3,845 | 3,845 | -1.03% | 44,500 | 1338億7743万 | +1.83% | 17.16 | 0.95 |
| 12/10 | 3,890 | 3,910 | 3,865 | 3,885 | -0.13% | 48,600 | 1352億7017万 | +3.43% | 17.34 | 0.96 |
| 12/09 | 3,920 | 3,985 | 3,870 | 3,890 | -0.64% | 43,700 | 1354億4426万 | +4.12% | 17.36 | 0.96 |
| 12/08 | 3,915 | 3,945 | 3,905 | 3,915 | 0% | 27,200 | 1363億1473万 | +5.38% | 17.48 | 0.97 |
| 12/05 | 3,925 | 3,945 | 3,905 | 3,915 | -0.89% | 28,700 | 1363億1473万 | +5.95% | 17.48 | 0.97 |
| 12/04 | 3,910 | 3,965 | 3,900 | 3,950 | +0.38% | 39,300 | 1375億3338万 | +7.48% | 17.63 | 0.97 |
| 12/03 | 4,005 | 4,045 | 3,935 | 3,935 | -2.84% | 47,400 | 1370億1110万 | +7.66% | 17.57 | 0.97 |
| 12/02 | 4,075 | 4,090 | 3,940 | 4,050 | -0.86% | 67,400 | 1410億1524万 | +11.26% | 18.08 | 1 |
| 12/01 | 4,255 | 4,265 | 4,060 | 4,085 | -2.97% | 92,300 | 1422億3389万 | +12.91% | 18.24 | 1.01 |
| 11/28 | 4,000 | 4,250 | 3,985 | 4,210 | +6.72% | 116,200 | 1465億8621万 | +17.14% | 18.79 | 1.04 |
| 11/27 | 3,985 | 4,000 | 3,935 | 3,945 | -0.88% | 48,400 | 1373億5929万 | +10.66% | 17.61 | 0.97 |
| 11/26 | 3,900 | 3,985 | 3,865 | 3,980 | +2.05% | 52,400 | 1385億7794万 | +12.33% | 17.77 | 0.98 |
| 11/25 | 3,965 | 3,990 | 3,885 | 3,900 | -1.64% | 48,900 | 1357億9245万 | +10.76% | 17.41 | 0.96 |
| 11/21 | 3,795 | 3,975 | 3,795 | 3,965 | +4.76% | 131,000 | 1380億5566万 | +13.25% | 17.7 | 0.98 |
| 11/20 | 3,740 | 3,845 | 3,720 | 3,785 | +2.3% | 68,400 | 1317億8831万 | +8.83% | 16.9 | 0.93 |
| 11/19 | 3,620 | 3,730 | 3,600 | 3,700 | +3.5% | 128,300 | 1288億2873万 | +6.97% | 16.52 | 0.91 |
| 11/18 | 3,595 | 3,650 | 3,560 | 3,575 | +0.7% | 61,900 | 1244億7641万 | +3.92% | 15.96 | 0.88 |
| 11/17 | 3,500 | 3,580 | 3,480 | 3,550 | +1.72% | 29,800 | 1236億595万 | +3.56% | 15.85 | 0.88 |
| 11/14 | 3,610 | 3,625 | 3,485 | 3,490 | -3.32% | 62,800 | 1215億1683万 | +2.08% | 15.58 | 0.86 |
| 11/13 | 3,615 | 3,635 | 3,545 | 3,610 | +3.88% | 99,200 | 1256億9506万 | +5.77% | 16.11 | 0.89 |
| 11/12 | 3,500 | 3,570 | 3,475 | 3,475 | 0% | 60,200 | 1209億9455万 | +2.09% | 15.51 | 0.86 |
| 11/11 | 3,485 | 3,490 | 3,425 | 3,475 | +0.14% | 22,000 | 1209億9455万 | +2.24% | 15.51 | 0.86 |
| 11/10 | 3,460 | 3,470 | 3,430 | 3,470 | +1.61% | 19,200 | 1208億2046万 | +2.3% | 15.49 | 0.86 |
| 11/07 | 3,360 | 3,420 | 3,360 | 3,415 | +0.89% | 16,100 | 1189億544万 | +0.92% | 15.24 | 0.84 |
| 11/06 | 3,350 | 3,410 | 3,335 | 3,385 | +1.04% | 23,000 | 1178億6088万 | +0.09% | 15.11 | 0.83 |
| 11/05 | 3,350 | 3,360 | 3,265 | 3,350 | -0.59% | 36,200 | 1166億4223万 | -1% | 14.95 | 0.83 |
| 11/04 | 3,370 | 3,415 | 3,360 | 3,370 | -0.44% | 18,100 | 1173億3860万 | -0.56% | 15.04 | 0.83 |
| 10/31 | 3,410 | 3,420 | 3,365 | 3,385 | -0.73% | 24,400 | 1178億6088万 | -0.35% | 15.11 | 0.83 |
| 10/30 | 3,400 | 3,440 | 3,395 | 3,410 | +0.29% | 28,400 | 1187億3135万 | +0.26% | 15.22 | 0.84 |
| 10/29 | 3,430 | 3,440 | 3,400 | 3,400 | -1.73% | 22,300 | 1183億8316万 | -0.09% | 15.18 | 0.84 |
| 10/28 | 3,565 | 3,565 | 3,440 | 3,460 | -2.95% | 48,500 | 1204億7227万 | +1.65% | 15.45 | 0.85 |
| 10/27 | 3,500 | 3,570 | 3,500 | 3,565 | +2.15% | 25,300 | 1241億2823万 | +4.88% | 15.91 | 0.88 |
| 10/24 | 3,540 | 3,540 | 3,460 | 3,490 | -0.29% | 24,800 | 1215億1683万 | +2.98% | 15.58 | 0.86 |
| 10/23 | 3,480 | 3,550 | 3,460 | 3,500 | +0.72% | 34,700 | 1218億6502万 | +3.49% | 15.62 | 0.86 |
| 10/22 | 3,395 | 3,480 | 3,360 | 3,475 | +2.36% | 27,500 | 1209億9455万 | +2.93% | 15.51 | 0.86 |
| 10/21 | 3,445 | 3,480 | 3,380 | 3,395 | -0.88% | 21,100 | 1182億907万 | +0.68% | 15.15 | 0.84 |
| 10/20 | 3,445 | 3,460 | 3,405 | 3,425 | +0.29% | 22,900 | 1192億5362万 | +1.54% | 15.29 | 0.84 |
| 10/17 | 3,390 | 3,425 | 3,380 | 3,415 | +1.04% | 36,200 | 1189億544万 | +1.28% | 15.24 | 0.84 |
| 10/16 | 3,360 | 3,410 | 3,340 | 3,380 | +2.42% | 36,000 | 1176億8679万 | +0.24% | 15.09 | 0.83 |
| 10/15 | 3,275 | 3,310 | 3,275 | 3,300 | +1.69% | 22,500 | 1149億130万 | -2.14% | 14.73 | 0.81 |
| 10/14 | 3,215 | 3,265 | 3,215 | 3,245 | -0.46% | 24,400 | 1129億8628万 | -3.82% | 14.49 | 0.8 |
| 10/10 | 3,275 | 3,280 | 3,235 | 3,260 | -2.25% | 29,100 | 1135億856万 | -3.52% | 14.55 | 0.8 |
| 10/09 | 3,360 | 3,370 | 3,315 | 3,335 | -0.3% | 20,100 | 1161億1995万 | -1.39% | 14.89 | 0.82 |
| 10/08 | 3,370 | 3,425 | 3,340 | 3,345 | -0.74% | 13,100 | 1164億6814万 | -1.06% | 14.93 | 0.82 |
| 10/07 | 3,365 | 3,385 | 3,355 | 3,370 | +0.15% | 17,000 | 1173億3860万 | -0.27% | 15.04 | 0.83 |
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 | 1,999 4/9 | 1,250 1/30 | 104,900 7/6 | - | - | +10.65% 2/27 | -15.27% 1/22 |
| 2009年 3月期 | 1,720 2/4 | 1,100 10/10 | 103,000 2/4 | - | - | +20.95% 2/4 | -23.89% 10/10 |
| 2010年 3月期 | 1,749 8/31 | 1,064 2/9 | 117,100 8/14 | - | - | +14.02% 8/20 | -10.95% 9/29 |
| 2011年 3月期 | 1,344 3/31 | 918 6/9 | 189,100 4/16 | 522億5472万 | 356億9184万 | +15.46% 3/31 | -12.88% 5/27 |
| 2012年 3月期 | 1,430 2/29 | 998 6/9 | 97,700 2/29 | 555億9840万 | 388億224万 | +16.21% 7/15 | -8.62% 6/3 |
| 2013年 3月期 | 1,548 3/15 | 1,063 5/28 | 88,400 3/27 | 601億8624万 | 413億2944万 | +22.63% 7/3 | -15.86% 5/16 |
| 2014年 3月期 | 1,960 10/28 10/25 | 1,307 4/2 | 129,200 3/27 | 762億480万 | 508億1616万 | +13.85% 5/15 | -9.42% 2/4 |
| 2015年 3月期 | 2,693 2/18 | 1,500 5/16 | 199,300 9/19 | 1047億384万 | 583億2000万 | +15.58% 11/19 | -8.93% 5/19 |
| 2016年 3月期 | 2,879 4/30 | 1,960 2/12 | 165,200 3/28 | 1119億3552万 | 762億480万 | +7.96% 3/28 | -18.45% 1/21 |
| 2017年 3月期 | 2,905 3/10 | 2,219 4/11 | 157,800 3/28 | 1129億4640万 | 862億7472万 | +8.3% 5/19 | -8.88% 6/24 |
| 2018年 3月期 | 3,210 12/28 | 2,525 4/14 | 182,400 3/27 | 1248億480万 | 981億7200万 | +6.71% 12/27 | -7.11% 2/15 |
| 2019年 3月期 | 3,385 7/30 | 2,380 3/29 | 265,500 3/26 | 1316億880万 | 925億3440万 | +8.54% 9/26 | -11.27% 12/25 |
| 2020年 3月期 | 2,968 12/13 | 1,980 3/13 | 240,100 3/27 | 1153億9584万 | 769億8240万 | +10.85% 9/20 | -15.16% 3/9 |
| 2021年 3月期 | 2,568 5/29 | 1,993 4/6 | 287,300 3/29 | 998億4384万 | 774億8784万 | +10.89% 5/29 | -8.48% 7/31 |
| 2022年 3月期 | 2,243 4/13 | 1,864 11/30 | 356,000 3/30 | 872億784万 | 724億7232万 | +4.87% 9/13 | -5.57% 5/12 |
| 2023年 3月期 | 2,215 5/10 4/15 | 1,856 9/28 | 284,100 3/29 | 771億2315万 | 646億2328万 | +6.43% 5/9 | -6.05% 8/10 |
| 2024年 3月期 | 3,000 2/5 2/2 | 2,035 4/3 | 352,700 10/30 | 1044億5573万 | 708億5580万 | +10.59% 5/12 | -8.75% 4/19 |
| 2025年 3月期 | 3,160 7/29 | 2,504 4/19 | 178,700 3/27 | 1100億2670万 | 871億8571万 | +6.48% 4/23 | -17.03% 8/5 |
| 最新 | 3,780 2026/3/6 | 47,700 | 1316億1422万 | -4.95% 3,977 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 96%（1.96倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
433円（2002/03/04） - 774%（8.74倍）
3,780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。
