株価チャート
株価
3/6
- 前日 (3/5)
- 1,504
- 始値
- 1,504
- 高値
- 1,534
- 安値
- 1,470
- 終値 +1.99%
- 1,534
- 出来高 -39.11%
- 12,300
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,539 - 株価（25日）
移動平均値 - -4.18%
1,601 - 出来高（5日）
移動平均値 - -37.69%
19,740
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 | 1,504 | 1,534 | 1,470 | 1,534 | +1.99% | 12,300 | 115億500万 | -4.18% | 10.02 | 1.13 |
| 03/05 | 1,487 | 1,567 | 1,485 | 1,504 | +3.23% | 20,200 | 112億8000万 | -6% | 9.83 | 1.1 |
| 03/04 | 1,501 | 1,537 | 1,419 | 1,457 | -7.02% | 41,800 | 109億2750万 | -8.99% | 9.52 | 1.07 |
| 03/03 | 1,652 | 1,667 | 1,543 | 1,567 | -3.92% | 17,400 | 117億5250万 | -2.31% | 10.24 | 1.15 |
| 03/02 | 1,640 | 1,679 | 1,631 | 1,631 | -3.15% | 7,000 | 122億3250万 | +1.75% | 10.66 | 1.2 |
| 02/27 | 1,640 | 1,687 | 1,640 | 1,684 | +2.25% | 7,300 | 126億3000万 | +5.18% | 11 | 1.24 |
| 02/26 | 1,645 | 1,656 | 1,643 | 1,647 | +0.37% | 5,800 | 123億5250万 | +3.32% | 10.76 | 1.21 |
| 02/25 | 1,652 | 1,660 | 1,625 | 1,641 | -0.24% | 9,300 | 123億750万 | +3.21% | 10.72 | 1.2 |
| 02/24 | 1,649 | 1,653 | 1,620 | 1,645 | -0.9% | 12,400 | 123億3750万 | +3.79% | 10.75 | 1.21 |
| 02/20 | 1,677 | 1,686 | 1,650 | 1,660 | -1.54% | 11,200 | 124億5000万 | +5.26% | 10.85 | 1.22 |
| 02/19 | 1,713 | 1,713 | 1,674 | 1,686 | -0.94% | 7,000 | 126億4500万 | +7.59% | 11.02 | 1.24 |
| 02/18 | 1,748 | 1,748 | 1,661 | 1,702 | -2.69% | 20,800 | 127億6500万 | +9.45% | 11.12 | 1.25 |
| 02/17 | 1,687 | 1,750 | 1,628 | 1,749 | +3.68% | 20,500 | 131億1750万 | +13.35% | 11.43 | 1.28 |
| 02/16 | 1,630 | 1,688 | 1,604 | 1,687 | +4.14% | 16,900 | 126億5250万 | +10.41% | 11.02 | 1.24 |
| 02/13 | 1,663 | 1,679 | 1,620 | 1,620 | -3.17% | 10,600 | 121億5000万 | +6.86% | 10.59 | 1.19 |
| 02/12 | 1,632 | 1,695 | 1,631 | 1,673 | +2.39% | 18,800 | 125億4750万 | +11.09% | 10.93 | 1.23 |
| 02/10 | 1,691 | 1,739 | 1,625 | 1,634 | -3.83% | 46,200 | 122億5500万 | +9.3% | 10.68 | 1.2 |
| 02/09 | 1,734 | 1,796 | 1,645 | 1,699 | +7.94% | 123,200 | 127億4250万 | +14.49% | 11.1 | 1.25 |
| 02/06 | 1,600 | 1,615 | 1,545 | 1,574 | -2.9% | 34,300 | 118億500万 | +7% | 10.29 | 1.16 |
| 02/05 | 1,549 | 1,621 | 1,538 | 1,621 | +5.4% | 13,800 | 121億5750万 | +10.8% | 10.59 | 1.19 |
| 02/04 | 1,515 | 1,545 | 1,497 | 1,538 | +2.53% | 13,900 | 115億3500万 | +5.78% | 10.05 | 1.13 |
| 02/03 | 1,481 | 1,516 | 1,466 | 1,500 | +3.38% | 7,400 | 112億5000万 | +3.59% | 9.8 | 1.1 |
| 02/02 | 1,431 | 1,457 | 1,425 | 1,451 | +1.4% | 9,600 | 108億8250万 | +0.48% | 9.48 | 1.07 |
| 01/30 | 1,459 | 1,470 | 1,412 | 1,431 | -3.9% | 13,100 | 107億3250万 | -0.76% | 9.35 | 1.05 |
| 01/29 | 1,502 | 1,502 | 1,478 | 1,489 | -0.87% | 3,700 | 111億6750万 | +3.4% | 9.73 | 1.09 |
| 01/28 | 1,530 | 1,544 | 1,491 | 1,502 | -1.83% | 3,300 | 112億6500万 | +4.6% | 9.81 | 1.1 |
| 01/27 | 1,515 | 1,545 | 1,474 | 1,530 | 0% | 8,300 | 114億7500万 | +6.99% | 10 | 1.12 |
| 01/26 | 1,548 | 1,548 | 1,508 | 1,530 | -1.16% | 11,900 | 114億7500万 | +7.44% | 10 | 1.12 |
| 01/23 | 1,600 | 1,619 | 1,490 | 1,548 | -2.33% | 20,400 | 116億1000万 | +9.17% | 10.12 | 1.14 |
| 01/22 | 1,552 | 1,585 | 1,534 | 1,585 | +4.83% | 13,700 | 118億8750万 | +12.33% | 10.36 | 1.16 |
| 01/21 | 1,545 | 1,545 | 1,498 | 1,512 | -2.77% | 8,500 | 113億4000万 | +7.85% | 9.88 | 1.11 |
| 01/20 | 1,505 | 1,575 | 1,500 | 1,555 | +3.87% | 36,900 | 116億6250万 | +11.39% | 10.16 | 1.14 |
| 01/19 | 1,450 | 1,500 | 1,450 | 1,497 | +3.24% | 17,800 | 112億2750万 | +7.78% | 9.78 | 1.1 |
| 01/16 | 1,403 | 1,450 | 1,398 | 1,450 | +3.35% | 8,800 | 108億7500万 | +4.77% | 9.47 | 1.06 |
| 01/15 | 1,405 | 1,406 | 1,398 | 1,403 | -0.14% | 6,700 | 105億2250万 | +1.59% | 9.17 | 1.03 |
| 01/14 | 1,407 | 1,408 | 1,398 | 1,405 | +0.79% | 3,800 | 105億3750万 | +1.81% | 9.18 | 1.03 |
| 01/13 | 1,404 | 1,419 | 1,394 | 1,394 | +1.01% | 4,700 | 104億5500万 | +1.09% | 9.11 | 1.02 |
| 01/09 | 1,370 | 1,388 | 1,358 | 1,380 | +0.73% | 5,100 | 103億5000万 | +0.15% | 9.02 | 1.01 |
| 01/08 | 1,373 | 1,378 | 1,369 | 1,370 | -1.01% | 5,800 | 102億7500万 | -0.58% | 8.95 | 1.01 |
| 01/07 | 1,400 | 1,409 | 1,376 | 1,384 | -0.72% | 3,900 | 103億8000万 | +0.44% | 9.04 | 1.02 |
| 01/06 | 1,366 | 1,397 | 1,360 | 1,394 | +2.05% | 3,800 | 104億5500万 | +1.09% | 9.11 | 1.02 |
| 01/05 | 1,357 | 1,370 | 1,355 | 1,366 | 0% | 6,800 | 102億4500万 | -1.16% | 8.93 | 1 |
| 2025 | ||||||||||
| 12/30 | 1,384 | 1,384 | 1,350 | 1,366 | -1.3% | 3,100 | 102億4500万 | -1.37% | 8.93 | 1 |
| 12/29 | 1,380 | 1,384 | 1,375 | 1,384 | +0.22% | 4,400 | 103億8000万 | -0.14% | 9.04 | 1.02 |
| 12/26 | 1,408 | 1,408 | 1,377 | 1,381 | -1.36% | 4,400 | 103億5750万 | -0.29% | 9.02 | 1.01 |
| 12/25 | 1,405 | 1,410 | 1,389 | 1,400 | 0% | 2,000 | 105億 | +1.16% | 9.15 | 1.03 |
| 12/24 | 1,400 | 1,419 | 1,400 | 1,400 | +0.79% | 2,800 | 105億 | +1.23% | 9.15 | 1.03 |
| 12/23 | 1,391 | 1,403 | 1,385 | 1,389 | +0.29% | 3,500 | 104億1750万 | +0.58% | 9.08 | 1.02 |
| 12/22 | 1,373 | 1,393 | 1,373 | 1,385 | +0.44% | 3,300 | 103億8750万 | +0.14% | 9.05 | 1.02 |
| 12/19 | 1,372 | 1,380 | 1,372 | 1,379 | +1.03% | 2,200 | 103億4250万 | -0.22% | 9.01 | 1.01 |
| 12/18 | 1,350 | 1,384 | 1,350 | 1,365 | -0.36% | 4,900 | 102億3750万 | -1.16% | 8.92 | 1 |
| 12/17 | 1,389 | 1,389 | 1,352 | 1,370 | -1.01% | 4,100 | 102億7500万 | -0.72% | 8.95 | 1.01 |
| 12/16 | 1,376 | 1,400 | 1,376 | 1,384 | +0.58% | 4,200 | 103億8000万 | +0.44% | 9.04 | 1.02 |
| 12/15 | 1,350 | 1,413 | 1,350 | 1,376 | +1.62% | 13,400 | 103億2000万 | -0.07% | 8.99 | 1.01 |
| 12/12 | 1,355 | 1,369 | 1,354 | 1,354 | -0.95% | 4,900 | 101億5500万 | -0.73% | 8.85 | 0.99 |
| 12/11 | 1,387 | 1,387 | 1,366 | 1,367 | -0.44% | 3,800 | 102億5250万 | +1.11% | 8.93 | 1 |
| 12/10 | 1,370 | 1,374 | 1,350 | 1,373 | +0.22% | 7,100 | 102億9750万 | +2.54% | 8.97 | 1.01 |
| 12/09 | 1,392 | 1,393 | 1,370 | 1,370 | -1.58% | 4,300 | 102億7500万 | +3.4% | 8.95 | 1.01 |
| 12/08 | 1,372 | 1,392 | 1,370 | 1,392 | +1.53% | 3,500 | 104億4000万 | +6.1% | 9.1 | 1.02 |
| 12/05 | 1,372 | 1,375 | 1,362 | 1,371 | -0.07% | 4,400 | 102億8250万 | +5.71% | 8.96 | 1.01 |
| 12/04 | 1,379 | 1,386 | 1,366 | 1,372 | -0.44% | 4,500 | 102億9000万 | +6.94% | 8.97 | 1.01 |
| 12/03 | 1,369 | 1,378 | 1,351 | 1,378 | +0.73% | 6,500 | 103億3500万 | +8.59% | 9 | 1.01 |
| 12/02 | 1,377 | 1,403 | 1,358 | 1,368 | -0.65% | 6,200 | 102億6000万 | +8.92% | 8.94 | 1 |
| 12/01 | 1,402 | 1,420 | 1,370 | 1,377 | -2.75% | 11,900 | 103億2750万 | +10.87% | 9 | 1.01 |
| 11/28 | 1,456 | 1,463 | 1,411 | 1,416 | -2.75% | 9,400 | 106億2000万 | +15.5% | 9.25 | 1.04 |
| 11/27 | 1,449 | 1,464 | 1,436 | 1,456 | +0.48% | 12,300 | 109億2000万 | +20.33% | 9.51 | 1.07 |
| 11/26 | 1,372 | 1,450 | 1,372 | 1,449 | +4.32% | 20,800 | 108億6750万 | +21.56% | 9.47 | 1.06 |
| 11/25 | 1,371 | 1,389 | 1,371 | 1,389 | +1.31% | 5,800 | 104億1750万 | +18.31% | 9.08 | 1.02 |
| 11/21 | 1,315 | 1,389 | 1,311 | 1,371 | +2.24% | 15,500 | 102億8250万 | +18.5% | 8.96 | 1.01 |
| 11/20 | 1,390 | 1,391 | 1,339 | 1,341 | -2.9% | 18,400 | 100億5750万 | +17.43% | 8.76 | 0.98 |
| 11/19 | 1,351 | 1,387 | 1,351 | 1,381 | +1.69% | 8,100 | 103億5750万 | +22.43% | 9.02 | 1.01 |
| 11/18 | 1,419 | 1,426 | 1,349 | 1,358 | -5.23% | 23,200 | 101億8500万 | +22.01% | 8.87 | 1 |
| 11/17 | 1,355 | 1,435 | 1,351 | 1,433 | +5.99% | 28,100 | 107億4750万 | +30.51% | 9.36 | 1.05 |
| 11/14 | 1,340 | 1,365 | 1,306 | 1,352 | -0.15% | 23,800 | 101億4000万 | +25.19% | 8.83 | 0.99 |
| 11/13 | 1,315 | 1,365 | 1,315 | 1,354 | +0.67% | 32,400 | 101億5500万 | +27.02% | 8.85 | 0.99 |
| 11/12 | 1,289 | 1,347 | 1,282 | 1,345 | +1.82% | 52,800 | 100億8750万 | +27.97% | 8.79 | 0.99 |
| 11/11 | 1,366 | 1,396 | 1,308 | 1,321 | -2.87% | 191,500 | 99億750万 | +27.51% | 8.63 | 0.97 |
| 11/10 | 1,360 | 1,360 | 1,360 | 1,360 | +28.3% | 24,200 | 102億 | +32.94% | 8.89 | 1 |
| 11/07 | 1,050 | 1,060 | 1,033 | 1,060 | +0.95% | 19,000 | 79億5000万 | +5.26% | 6.93 | 0.78 |
| 11/06 | 1,031 | 1,050 | 1,031 | 1,050 | +1.84% | 9,400 | 78億7500万 | +4.58% | 6.86 | 0.77 |
| 11/05 | 1,021 | 1,031 | 1,000 | 1,031 | +0.68% | 12,000 | 77億3250万 | +3% | 6.74 | 0.76 |
| 11/04 | 1,041 | 1,041 | 1,023 | 1,024 | -1.73% | 9,200 | 76億8000万 | +2.5% | 6.69 | 0.75 |
| 10/31 | 1,025 | 1,044 | 1,024 | 1,042 | +1.36% | 8,300 | 78億1500万 | +4.3% | 6.81 | 0.76 |
| 10/30 | 1,001 | 1,028 | 1,001 | 1,028 | +1.78% | 5,600 | 77億1000万 | +3.11% | 6.72 | 0.75 |
| 10/29 | 1,030 | 1,030 | 1,000 | 1,010 | -2.98% | 16,200 | 75億7500万 | +1.3% | 6.6 | 0.74 |
| 10/28 | 1,036 | 1,041 | 1,021 | 1,041 | 0% | 13,000 | 78億750万 | +4.41% | 6.8 | 0.76 |
| 10/27 | 1,029 | 1,041 | 1,016 | 1,041 | +2.87% | 19,400 | 78億750万 | +4.62% | 6.8 | 0.76 |
| 10/24 | 1,000 | 1,014 | 1,000 | 1,012 | +1.5% | 16,800 | 75億9000万 | +1.91% | 6.61 | 0.74 |
| 10/23 | 1,006 | 1,006 | 997 | 997 | -0.6% | 7,100 | 74億7750万 | +0.4% | 6.51 | 0.73 |
| 10/22 | 998 | 1,009 | 997 | 1,003 | +0.6% | 16,600 | 75億2250万 | +1.01% | 6.55 | 0.74 |
| 10/21 | 997 | 997 | 994 | 997 | -0.1% | 2,100 | 74億7750万 | +0.4% | 6.51 | 0.73 |
| 10/20 | 993 | 999 | 992 | 998 | +1.63% | 6,900 | 74億8500万 | +0.5% | 6.52 | 0.73 |
| 10/17 | 999 | 999 | 981 | 982 | -1.21% | 6,600 | 73億6500万 | -1.11% | 6.42 | 0.72 |
| 10/16 | 995 | 999 | 992 | 994 | +0.4% | 4,400 | 74億5500万 | -0.1% | 6.5 | 0.73 |
| 10/15 | 992 | 992 | 988 | 990 | -0.2% | 2,700 | 74億2500万 | -0.6% | 6.47 | 0.73 |
| 10/14 | 985 | 992 | 984 | 992 | +0.4% | 4,400 | 74億4000万 | -0.5% | 6.48 | 0.73 |
| 10/10 | 992 | 992 | 987 | 988 | -0.3% | 5,300 | 74億1000万 | -1% | 6.46 | 0.73 |
| 10/09 | 993 | 993 | 990 | 991 | +0.41% | 3,800 | 74億3250万 | -0.7% | 6.48 | 0.73 |
| 10/08 | 987 | 992 | 987 | 987 | +0.1% | 3,300 | 74億250万 | -1.2% | 6.45 | 0.72 |
| 10/07 | 987 | 992 | 985 | 986 | +0.1% | 8,100 | 73億9500万 | -1.4% | 6.44 | 0.72 |
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 | 338 4/16 | 217 1/22 | 18,000 4/23 | - | - | +41% 6/27 | -19.5% 1/22 |
| 2009年 3月期 | 327 6/27 | 181 3/18 | 13,000 6/27 | - | - | +14.76% 9/16 | -18.25% 12/8 |
| 2010年 3月期 | 294 1/14 | 183 4/21 | 35,000 4/17 | - | - | +35.04% 4/16 | -22.07% 12/2 |
| 2011年 3月期 | 347 4/16 | 200 3/15 | 44,000 12/14 | 26億250万 | 15億 | +10.26% 8/16 | -14.68% 3/15 |
| 2012年 3月期 | 257 5/16 | 201 12/9 | 34,000 6/28 | 19億2750万 | 15億750万 | +10.59% 4/18 | -7.27% 8/23 |
| 2013年 3月期 | 300 2/14 | 218 4/16 4/12 他2件 | 33,000 6/27 | 22億5000万 | 16億3500万 | +18.39% 2/14 | -9.19% 11/14 |
| 2014年 3月期 | 334 1/14 | 246 5/17 | 38,000 12/25 | 25億500万 | 18億4500万 | +17.62% 1/14 | -7.62% 3/28 |
| 2015年 3月期 | 608 3/19 | 270 5/12 | 153,000 4/22 | 45億6000万 | 20億2500万 | +39.68% 2/19 | -10.28% 4/3 |
| 2016年 3月期 | 799 3/23 | 467 4/1 | 244,400 4/24 | 59億9250万 | 35億250万 | +24.98% 3/22 | -18.47% 5/9 |
| 2017年 3月期 | 761 4/4 4/1 | 515 6/24 | 209,600 4/27 | 57億750万 | 38億6250万 | +6.16% 3/28 | -14.92% 5/11 |
| 2018年 3月期 | 905 9/26 | 627 4/13 | 89,600 9/26 | 67億8750万 | 47億250万 | +9.75% 5/23 | -9.45% 11/17 |
| 2019年 3月期 | 972 6/28 | 621 12/25 | 83,600 9/25 | 72億9000万 | 46億5750万 | +11.84% 6/27 | -17.64% 12/25 |
| 2020年 3月期 | 907 9/3 | 513 3/13 3/10 | 92,500 9/26 | 68億250万 | 38億4750万 | +14.94% 4/9 | -25.06% 3/13 |
| 2021年 3月期 | 908 9/28 | 590 4/6 | 161,100 9/28 | 68億1000万 | 44億2500万 | +14.17% 5/13 | -8.25% 7/2 |
| 2022年 3月期 | 1,330 8/5 | 844 4/9 4/6 | 100,300 9/28 | 99億7500万 | 63億3000万 | +19.19% 8/4 | -7.79% 12/1 |
| 2023年 3月期 | 1,174 6/28 | 914 11/7 11/4 | 70,100 9/28 | 88億500万 | 68億5500万 | +11.2% 6/28 | -6.59% 10/13 |
| 2024年 3月期 | 1,025 9/15 9/14 | 915 3/28 | 84,100 6/26 | 76億8750万 | 68億6250万 | +3.61% 9/1 | -4.29% 10/16 |
| 2025年 3月期 | 975 6/27 | 820 1/30 12/12 他2件 | 101,100 9/26 | 73億1250万 | 61億5000万 | +3.26% 6/27 | -10.79% 8/5 |
| 最新 | 1,534 2026/3/6 | 12,300 | 115億500万 | -4.18% 1,601 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/28 vs 1997/12/29
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/28
- -28%（0.72倍）
- 2000/12/27 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/27 vs 2000/12/27
- 23%（1.23倍）
- 2002/12/26 vs 2001/12/27
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/26
- 12%（1.12倍）
- 2004/12/27 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/27
- 10%（1.1倍）
- 2006/12/28 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/26 vs 2006/12/28
- -15%（0.85倍）
- 2008/12/26 vs 2007/12/26
- -25%（0.75倍）
- 2009/12/14 vs 2008/12/26
- 7%（1.07倍）
- 2010/12/27 vs 2009/12/14
- 3%（1.03倍）
- 2011/12/28 vs 2010/12/27
- -9%（0.91倍）
- 2012/12/26 vs 2011/12/28
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/26
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 90%（1.9倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
140円（2003/11/20） - 996%（10.96倍）
1,534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。
