株価チャート
株価
3/4
- 前日 (3/3)
- 1,638
- 始値
- 1,621
- 高値
- 1,622
- 安値
- 1,554
- 終値 -1.89%
- 1,607
- 出来高 +326.79%
- 47,800
乖離率
- 株価（5日）
移動平均値 - -2.67%
1,651 - 株価（25日）
移動平均値 - -1.89%
1,638 - 出来高（5日）
移動平均値 - +164.38%
18,080
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 1,621 | 1,622 | 1,554 | 1,607 | -1.89% | 47,800 | 149億894万 | -1.89% | 35.22 | 1.11 |
| 03/03 | 1,682 | 1,682 | 1,638 | 1,638 | -2.5% | 11,200 | 151億9654万 | +0.06% | 35.9 | 1.13 |
| 03/02 | 1,640 | 1,680 | 1,640 | 1,680 | -0.24% | 12,100 | 155億8620万 | +2.69% | 36.82 | 1.16 |
| 02/27 | 1,670 | 1,692 | 1,663 | 1,684 | +2.37% | 11,100 | 156億2331万 | +3.12% | 36.91 | 1.16 |
| 02/26 | 1,633 | 1,674 | 1,633 | 1,645 | +0.61% | 8,200 | 152億6148万 | +0.92% | 36.05 | 1.13 |
| 02/25 | 1,657 | 1,657 | 1,633 | 1,635 | -0.73% | 4,800 | 151億6871万 | +0.43% | 35.83 | 1.12 |
| 02/24 | 1,656 | 1,656 | 1,626 | 1,647 | -0.72% | 7,300 | 152億8004万 | +1.17% | 36.1 | 1.13 |
| 02/20 | 1,659 | 1,668 | 1,659 | 1,659 | -0.48% | 4,800 | 153億9137万 | +1.9% | 36.36 | 1.14 |
| 02/19 | 1,660 | 1,670 | 1,660 | 1,667 | -0.18% | 9,300 | 154億6559万 | +2.46% | 36.53 | 1.15 |
| 02/18 | 1,666 | 1,670 | 1,641 | 1,670 | +0.24% | 8,700 | 154億9342万 | +2.77% | 36.6 | 1.15 |
| 02/17 | 1,643 | 1,675 | 1,632 | 1,666 | +1.46% | 14,800 | 154億5631万 | +2.65% | 36.51 | 1.15 |
| 02/16 | 1,644 | 1,649 | 1,610 | 1,642 | +1.42% | 10,100 | 152億3365万 | +1.23% | 35.99 | 1.13 |
| 02/13 | 1,675 | 1,707 | 1,588 | 1,619 | -3.34% | 52,500 | 150億2027万 | -0.18% | 35.48 | 1.11 |
| 02/12 | 1,665 | 1,690 | 1,660 | 1,675 | +0.72% | 27,400 | 155億3981万 | +3.2% | 36.71 | 1.15 |
| 02/10 | 1,662 | 1,665 | 1,645 | 1,663 | +0.06% | 17,200 | 154億2848万 | +2.53% | 36.45 | 1.14 |
| 02/09 | 1,663 | 1,680 | 1,645 | 1,662 | +0.67% | 44,900 | 154億1920万 | +2.53% | 36.42 | 1.14 |
| 02/06 | 1,645 | 1,651 | 1,624 | 1,651 | +0.12% | 7,800 | 153億1715万 | +1.91% | 36.18 | 1.14 |
| 02/05 | 1,630 | 1,655 | 1,630 | 1,649 | +1.54% | 7,600 | 152億9859万 | +1.85% | 36.14 | 1.13 |
| 02/04 | 1,630 | 1,632 | 1,620 | 1,624 | -0.37% | 5,200 | 150億6666万 | +0.37% | 35.59 | 1.12 |
| 02/03 | 1,639 | 1,642 | 1,610 | 1,630 | -0.12% | 7,400 | 151億2232万 | +0.8% | 35.72 | 1.12 |
| 02/02 | 1,606 | 1,638 | 1,598 | 1,632 | +1.43% | 14,100 | 151億4088万 | +0.99% | 35.77 | 1.12 |
| 01/30 | 1,562 | 1,610 | 1,558 | 1,609 | +2.48% | 9,300 | 149億2749万 | -0.31% | 35.26 | 1.11 |
| 01/29 | 1,555 | 1,570 | 1,551 | 1,570 | +0.38% | 9,800 | 145億6567万 | -2.67% | 34.41 | 1.08 |
| 01/28 | 1,563 | 1,573 | 1,557 | 1,564 | -0.26% | 5,300 | 145億1001万 | -3.04% | 34.28 | 1.08 |
| 01/27 | 1,572 | 1,590 | 1,563 | 1,568 | -1.26% | 10,600 | 145億4712万 | -2.79% | 34.36 | 1.08 |
| 01/26 | 1,604 | 1,604 | 1,563 | 1,588 | -0.63% | 8,000 | 147億3267万 | -1.49% | 34.8 | 1.09 |
| 01/23 | 1,595 | 1,615 | 1,561 | 1,598 | -0.87% | 19,900 | 148億2544万 | -0.75% | 35.02 | 1.1 |
| 01/22 | 1,597 | 1,620 | 1,597 | 1,612 | +0.88% | 4,900 | 149億5533万 | +0.31% | 35.33 | 1.11 |
| 01/21 | 1,602 | 1,610 | 1,575 | 1,598 | -0.87% | 16,600 | 148億2544万 | -0.37% | 35.02 | 1.1 |
| 01/20 | 1,634 | 1,634 | 1,611 | 1,612 | -1.1% | 10,700 | 149億5533万 | +0.75% | 35.33 | 1.11 |
| 01/19 | 1,624 | 1,630 | 1,623 | 1,630 | -0.24% | 4,800 | 151億2232万 | +2.13% | 35.72 | 1.12 |
| 01/16 | 1,629 | 1,634 | 1,620 | 1,634 | +0.25% | 5,000 | 151億5943万 | +2.64% | 35.81 | 1.12 |
| 01/15 | 1,626 | 1,630 | 1,618 | 1,630 | +0.25% | 4,900 | 151億2232万 | +2.64% | 35.72 | 1.12 |
| 01/14 | 1,638 | 1,650 | 1,613 | 1,626 | -0.55% | 8,400 | 150億8521万 | +2.72% | 35.64 | 1.12 |
| 01/13 | 1,666 | 1,666 | 1,625 | 1,635 | -0.3% | 8,300 | 151億6871万 | +3.61% | 35.83 | 1.12 |
| 01/09 | 1,631 | 1,650 | 1,620 | 1,640 | +0.61% | 4,700 | 152億1510万 | +4.26% | 35.94 | 1.13 |
| 01/08 | 1,651 | 1,663 | 1,630 | 1,630 | -1.27% | 10,000 | 151億2232万 | +4.02% | 35.72 | 1.12 |
| 01/07 | 1,643 | 1,661 | 1,625 | 1,651 | +0.49% | 10,700 | 153億1715万 | +5.63% | 36.18 | 1.14 |
| 01/06 | 1,647 | 1,647 | 1,626 | 1,643 | +0.37% | 12,400 | 152億4293万 | +5.52% | 36.01 | 1.13 |
| 01/05 | 1,644 | 1,646 | 1,620 | 1,637 | -0.12% | 7,900 | 151億8726万 | +5.61% | 35.88 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 1,632 | 1,639 | 1,599 | 1,639 | +0.18% | 9,800 | 152億582万 | +6.15% | 35.92 | 1.13 |
| 12/29 | 1,633 | 1,645 | 1,606 | 1,636 | +1.61% | 16,700 | 151億7799万 | +6.44% | 35.86 | 1.13 |
| 12/26 | 1,592 | 1,648 | 1,581 | 1,610 | +0.25% | 8,200 | 149億3677万 | +5.16% | 35.29 | 1.11 |
| 12/25 | 1,607 | 1,629 | 1,592 | 1,606 | -0.06% | 12,300 | 148億9966万 | +5.38% | 35.2 | 1.11 |
| 12/24 | 1,575 | 1,617 | 1,561 | 1,607 | +1.97% | 16,500 | 149億894万 | +5.86% | 35.22 | 1.11 |
| 12/23 | 1,573 | 1,580 | 1,540 | 1,576 | +0.19% | 5,900 | 146億2134万 | +4.37% | 34.54 | 1.08 |
| 12/22 | 1,589 | 1,589 | 1,573 | 1,573 | -0.69% | 9,300 | 145億9350万 | +4.45% | 34.47 | 1.08 |
| 12/19 | 1,560 | 1,584 | 1,559 | 1,584 | +1.6% | 9,400 | 146億9556万 | +5.46% | 34.72 | 1.09 |
| 12/18 | 1,546 | 1,559 | 1,509 | 1,559 | +1.5% | 5,900 | 144億6362万 | +4.07% | 34.17 | 1.07 |
| 12/17 | 1,545 | 1,560 | 1,505 | 1,536 | -0.32% | 14,400 | 142億5024万 | +2.81% | 33.66 | 1.06 |
| 12/16 | 1,530 | 1,541 | 1,530 | 1,541 | +0.06% | 2,900 | 142億9662万 | +3.22% | 33.77 | 1.06 |
| 12/15 | 1,520 | 1,540 | 1,519 | 1,540 | +1.58% | 18,400 | 142億8735万 | +3.29% | 33.75 | 1.06 |
| 12/12 | 1,511 | 1,524 | 1,506 | 1,516 | +0.46% | 3,200 | 140億6469万 | +1.88% | 33.23 | 1.04 |
| 12/11 | 1,530 | 1,530 | 1,509 | 1,509 | -0.92% | 8,600 | 139億9974万 | +1.48% | 33.07 | 1.04 |
| 12/10 | 1,508 | 1,526 | 1,508 | 1,523 | +0.99% | 3,500 | 141億2963万 | +2.63% | 33.38 | 1.05 |
| 12/09 | 1,555 | 1,555 | 1,503 | 1,508 | -2.14% | 10,200 | 139億9047万 | +1.69% | 33.05 | 1.04 |
| 12/08 | 1,508 | 1,549 | 1,508 | 1,541 | +2.05% | 24,500 | 142億9662万 | +4.05% | 33.77 | 1.06 |
| 12/05 | 1,487 | 1,510 | 1,487 | 1,510 | +0.07% | 7,400 | 140億902万 | +2.17% | 33.09 | 1.04 |
| 12/04 | 1,500 | 1,510 | 1,490 | 1,509 | +0.6% | 8,400 | 139億9974万 | +2.24% | 33.07 | 1.04 |
| 12/03 | 1,502 | 1,523 | 1,500 | 1,500 | -0.13% | 4,700 | 139億1625万 | +1.83% | 32.87 | 1.03 |
| 12/02 | 1,522 | 1,524 | 1,493 | 1,502 | -0.66% | 13,900 | 139億3480万 | +2.04% | 32.92 | 1.03 |
| 12/01 | 1,500 | 1,524 | 1,479 | 1,512 | +0.93% | 24,000 | 140億2758万 | +2.79% | 33.14 | 1.04 |
| 11/28 | 1,469 | 1,499 | 1,469 | 1,498 | +0.94% | 7,700 | 138億9769万 | +2.04% | 32.83 | 1.03 |
| 11/27 | 1,472 | 1,488 | 1,462 | 1,484 | +0.88% | 4,300 | 137億6781万 | +1.16% | 32.52 | 1.02 |
| 11/26 | 1,482 | 1,493 | 1,468 | 1,471 | -0.61% | 3,200 | 136億4720万 | +0.41% | 32.24 | 1.01 |
| 11/25 | 1,480 | 1,480 | 1,463 | 1,480 | +0.54% | 2,500 | 137億3070万 | +1.02% | 32.44 | 1.02 |
| 11/21 | 1,441 | 1,472 | 1,440 | 1,472 | +1.59% | 5,200 | 136億5648万 | +0.55% | 32.26 | 1.01 |
| 11/20 | 1,449 | 1,449 | 1,438 | 1,449 | +0.21% | 5,400 | 134億4309万 | -1.02% | 31.76 | 1 |
| 11/19 | 1,437 | 1,449 | 1,424 | 1,446 | +1.9% | 8,500 | 134億1526万 | -1.23% | 31.69 | 0.99 |
| 11/18 | 1,469 | 1,469 | 1,395 | 1,419 | -2.94% | 18,700 | 131億6477万 | -3.01% | 31.1 | 0.98 |
| 11/17 | 1,474 | 1,474 | 1,453 | 1,462 | -0.41% | 10,900 | 135億6370万 | -0.14% | 32.04 | 1.01 |
| 11/14 | 1,485 | 1,512 | 1,440 | 1,468 | -1.34% | 14,300 | 136億1937万 | +0.34% | 32.17 | 1.01 |
| 11/13 | 1,470 | 1,495 | 1,470 | 1,488 | +0.95% | 17,400 | 138億492万 | +1.78% | 32.61 | 1.02 |
| 11/12 | 1,511 | 1,520 | 1,458 | 1,474 | -2.06% | 50,700 | 136億7503万 | +0.96% | 32.3 | 1.01 |
| 11/11 | 1,500 | 1,507 | 1,485 | 1,505 | +1.01% | 13,400 | 139億6263万 | +3.08% | 32.98 | 1.04 |
| 11/10 | 1,482 | 1,490 | 1,463 | 1,490 | +2.05% | 10,400 | 138億2347万 | +2.26% | 32.66 | 1.03 |
| 11/07 | 1,472 | 1,487 | 1,460 | 1,460 | -1.88% | 4,300 | 135億4515万 | +0.41% | 32 | 1 |
| 11/06 | 1,460 | 1,488 | 1,453 | 1,488 | +2.76% | 13,200 | 138億492万 | +2.48% | 32.61 | 1.02 |
| 11/05 | 1,488 | 1,488 | 1,432 | 1,448 | -2.56% | 18,800 | 134億3382万 | -0.21% | 31.73 | 1 |
| 11/04 | 1,470 | 1,486 | 1,470 | 1,486 | +1.23% | 8,300 | 137億8636万 | +2.34% | 32.57 | 1.02 |
| 10/31 | 1,475 | 1,475 | 1,453 | 1,468 | -0.07% | 12,200 | 136億1937万 | +1.17% | 32.17 | 1.01 |
| 10/30 | 1,452 | 1,469 | 1,441 | 1,469 | +1.87% | 9,600 | 136億2864万 | +1.24% | 32.2 | 1.01 |
| 10/29 | 1,457 | 1,460 | 1,442 | 1,442 | -0.96% | 3,500 | 133億7815万 | -0.62% | 31.6 | 0.99 |
| 10/28 | 1,474 | 1,474 | 1,456 | 1,456 | -1.15% | 3,300 | 135億804万 | +0.34% | 31.91 | 1 |
| 10/27 | 1,452 | 1,475 | 1,445 | 1,473 | +1.24% | 11,800 | 136億6575万 | +1.45% | 32.28 | 1.01 |
| 10/24 | 1,463 | 1,463 | 1,445 | 1,455 | -0.34% | 1,300 | 134億9876万 | +0.28% | 31.89 | 1 |
| 10/23 | 1,440 | 1,460 | 1,440 | 1,460 | +0.62% | 2,600 | 135億4515万 | +0.55% | 32 | 1 |
| 10/22 | 1,445 | 1,461 | 1,440 | 1,451 | -0.14% | 7,400 | 134億6165万 | -0.14% | 31.8 | 1 |
| 10/21 | 1,451 | 1,456 | 1,447 | 1,453 | -0.21% | 4,200 | 134億8020万 | 0% | 31.84 | 1 |
| 10/20 | 1,471 | 1,478 | 1,440 | 1,456 | -1.02% | 14,400 | 135億804万 | +0.07% | 31.91 | 1 |
| 10/17 | 1,489 | 1,489 | 1,455 | 1,471 | 0% | 12,600 | 136億4720万 | +1.03% | 32.24 | 1.01 |
| 10/16 | 1,433 | 1,479 | 1,433 | 1,471 | +2.15% | 9,100 | 136億4720万 | +1.03% | 32.24 | 1.01 |
| 10/15 | 1,436 | 1,457 | 1,420 | 1,440 | +1.27% | 18,500 | 133億5960万 | -1.17% | 31.56 | 0.99 |
| 10/14 | 1,430 | 1,434 | 1,407 | 1,422 | -0.97% | 11,300 | 131億9260万 | -2.47% | 31.16 | 0.98 |
| 10/10 | 1,445 | 1,445 | 1,431 | 1,436 | -1.1% | 4,800 | 133億2249万 | -1.64% | 31.47 | 0.99 |
| 10/09 | 1,440 | 1,452 | 1,438 | 1,452 | +0.76% | 6,100 | 134億7093万 | -0.62% | 31.82 | 1 |
| 10/08 | 1,429 | 1,455 | 1,429 | 1,441 | +0.14% | 6,300 | 133億6887万 | -1.44% | 31.58 | 0.99 |
| 10/07 | 1,461 | 1,461 | 1,426 | 1,439 | -1.51% | 13,500 | 133億5032万 | -1.64% | 31.54 | 0.99 |
| 10/06 | 1,466 | 1,466 | 1,431 | 1,461 | +1.74% | 19,000 | 135億5442万 | -0.2% | 32.02 | 1.01 |
| 10/03 | 1,402 | 1,448 | 1,402 | 1,436 | +2.21% | 6,000 | 133億2249万 | -1.91% | 31.47 | 0.99 |
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 | 316 158 6/8 | 108 54 1/16 | 1,417,000 2,834,000 6/11 | - | - | +34.37% 4/8 | -29.29% 1/16 |
| 2009年 3月期 | 236 118 6/16 | 80 40 10/10 | 658,000 1,316,000 4/9 | - | - | +53.7% 3/24 | -43.65% 10/10 |
| 2010年 3月期 | 218 109 8/28 | 126 63 4/3 | 647,000 1,294,000 11/19 | - | - | +31.14% 4/22 | -13.48% 11/27 |
| 2011年 3月期 | 378 189 3/25 | 146 73 11/16 73 11/5 | 589,500 1,179,000 4/22 | 35億689万 | 13億5451万 | +70.17% 3/24 | -13.59% 5/21 |
| 2012年 3月期 | 468 234 1/18 | 160 80 8/9 | 1,331,000 2,662,000 1/18 | 43億4187万 | 14億8440万 | +74.16% 1/17 | -17.41% 8/9 |
| 2013年 3月期 | 470 235 2/12 | 216 108 8/9 | 503,500 1,007,000 2/12 | 43億6042万 | 20億394万 | +26.8% 12/19 | -26.03% 6/4 |
| 2014年 3月期 | 614 307 9/18 | 356 178 4/2 | 517,000 1,034,000 4/23 | 56億9638万 | 33億279万 | +20.64% 9/19 9/10 | -14.72% 6/7 |
| 2015年 3月期 | 570 285 12/12 | 406 203 4/11 | 250,000 500,000 4/23 | 52億8817万 | 37億6666万 | +9.17% 4/27 | -7.01% 5/21 |
| 2016年 3月期 | 600 300 4/27 | 362 181 2/12 | 392,000 784,000 4/24 | 55億6650万 | 33億5845万 | +15.89% 4/18 | -20% 8/25 |
| 2017年 3月期 | 586 293 8/24 | 364 182 6/24 | 973,500 1,947,000 8/24 | 54億3661万 | 33億7701万 | +20.21% 8/24 | -10.51% 5/19 |
| 2018年 3月期 | 798 399 1/11 399 1/10 | 450 225 4/12 | 190,500 381,000 10/24 | 74億344万 | 41億7487万 | +10.55% 11/13 | -9.25% 2/6 |
| 2019年 3月期 | 778 389 9/6 | 608 12/26 | 56,000 112,000 4/4 | 72億1789万 | 56億4072万 | +7.51% 2/6 | -10.02% 12/26 |
| 2020年 3月期 | 1,040 2/4 | 687 3/10 | 84,100 3/6 | 96億4860万 | 63億7364万 | +14.89% 1/21 | -19.52% 3/9 |
| 2021年 3月期 | 1,087 3/22 | 688 4/6 | 69,200 8/6 | 100億8464万 | 63億8292万 | +14.79% 10/9 | -7.58% 7/31 |
| 2022年 3月期 | 1,170 2/24 | 916 8/20 | 58,900 8/20 | 108億5467万 | 84億9819万 | +11.68% 12/13 | -7.88% 5/10 |
| 2023年 3月期 | 1,087 4/4 | 800 11/18 | 69,400 2/8 | 100億8464万 | 74億2200万 | +8.21% 2/8 | -9.23% 5/12 |
| 2024年 3月期 | 1,300 3/5 | 847 4/12 | 158,500 1/4 | 120億6075万 | 78億5804万 | +9.11% 9/19 | -9.53% 4/17 |
| 2025年 3月期 | 1,378 3/11 | 875 8/5 | 111,600 2/12 | 127億8439万 | 81億1781万 | +13.18% 2/10 | -18.98% 8/5 |
| 最新 | 1,607 2026/3/4 | 47,800 | 149億894万 | -1.89% 1,638 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/27
- -65%（0.35倍）
- 1998/12/29 vs 1997/12/25
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/29
- 0%（1倍）
- 2000/12/28 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/28
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/27
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/03/04 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
80円（2008/10/10） - 1909%（20.09倍）
1,607円（3/4）
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。
