株価チャート
株価
3/6
- 前日 (3/5)
- 1,613
- 始値
- 1,601
- 高値
- 1,610
- 安値
- 1,585
- 終値 -0.81%
- 1,600
- 出来高 +49.16%
- 71,300
乖離率
- 株価（5日）
移動平均値 - -0.74%
1,612 - 株価（25日）
移動平均値 - +1.2%
1,581 - 出来高（5日）
移動平均値 - -6.23%
76,040
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 | 1,601 | 1,610 | 1,585 | 1,600 | -0.81% | 71,300 | 337億6562万 | +1.2% | 9.62 | 1.18 |
| 03/05 | 1,607 | 1,626 | 1,602 | 1,613 | +2.94% | 47,800 | 340億3996万 | +2.41% | 9.7 | 1.19 |
| 03/04 | 1,602 | 1,606 | 1,561 | 1,567 | -3.27% | 111,600 | 330億6920万 | -0.19% | 9.42 | 1.16 |
| 03/03 | 1,653 | 1,653 | 1,620 | 1,620 | -2.41% | 74,900 | 341億8769万 | +3.45% | 9.74 | 1.2 |
| 03/02 | 1,670 | 1,670 | 1,648 | 1,660 | -1.13% | 74,600 | 350億3183万 | +6.27% | 9.98 | 1.23 |
| 02/27 | 1,679 | 1,689 | 1,676 | 1,679 | +0.54% | 64,500 | 354億3280万 | +7.9% | 10.1 | 1.24 |
| 02/26 | 1,688 | 1,696 | 1,669 | 1,670 | +0.42% | 89,100 | 352億4286万 | +7.88% | 10.04 | 1.24 |
| 02/25 | 1,650 | 1,674 | 1,642 | 1,663 | +0.85% | 156,800 | 350億9514万 | +7.92% | 10 | 1.23 |
| 02/24 | 1,625 | 1,650 | 1,618 | 1,649 | +2.04% | 80,000 | 347億9969万 | +7.43% | 9.92 | 1.22 |
| 02/20 | 1,625 | 1,628 | 1,615 | 1,616 | -1.1% | 55,200 | 341億327万 | +5.62% | 9.72 | 1.2 |
| 02/19 | 1,637 | 1,642 | 1,615 | 1,634 | +0.25% | 74,100 | 344億8314万 | +7.08% | 9.83 | 1.21 |
| 02/18 | 1,660 | 1,660 | 1,613 | 1,630 | -1.09% | 70,500 | 343億9872万 | +7.1% | 9.8 | 1.21 |
| 02/17 | 1,644 | 1,663 | 1,631 | 1,648 | +1.29% | 76,800 | 347億7859万 | +8.56% | 9.91 | 1.22 |
| 02/16 | 1,623 | 1,644 | 1,615 | 1,627 | +0.31% | 105,200 | 343億3541万 | +7.61% | 9.79 | 1.2 |
| 02/13 | 1,584 | 1,636 | 1,579 | 1,622 | +2.98% | 98,200 | 342億2989万 | +7.56% | 9.76 | 1.2 |
| 02/12 | 1,589 | 1,600 | 1,555 | 1,575 | -0.13% | 131,200 | 332億3803万 | +4.72% | 9.47 | 1.17 |
| 02/10 | 1,564 | 1,591 | 1,564 | 1,577 | +1.41% | 74,300 | 332億8024万 | +4.99% | 9.48 | 1.17 |
| 02/09 | 1,528 | 1,555 | 1,516 | 1,555 | +4.08% | 90,200 | 328億1596万 | +3.74% | 9.35 | 1.15 |
| 02/06 | 1,490 | 1,494 | 1,481 | 1,494 | +0.27% | 35,600 | 315億2864万 | -0.13% | 8.99 | 1.11 |
| 02/05 | 1,484 | 1,491 | 1,479 | 1,490 | +1.09% | 39,400 | 314億4423万 | -0.4% | 8.96 | 1.1 |
| 02/04 | 1,482 | 1,485 | 1,474 | 1,474 | -0.54% | 34,200 | 311億657万 | -1.47% | 8.87 | 1.09 |
| 02/03 | 1,470 | 1,490 | 1,470 | 1,482 | +1.09% | 32,000 | 312億7540万 | -0.94% | 8.91 | 1.1 |
| 02/02 | 1,489 | 1,496 | 1,466 | 1,466 | -0.27% | 38,800 | 309億3775万 | -1.94% | 8.82 | 1.08 |
| 01/30 | 1,460 | 1,474 | 1,450 | 1,470 | +0.96% | 29,000 | 310億2216万 | -1.67% | 8.84 | 1.09 |
| 01/29 | 1,450 | 1,458 | 1,434 | 1,456 | +0.41% | 56,600 | 307億2671万 | -2.54% | 8.76 | 1.08 |
| 01/28 | 1,470 | 1,470 | 1,450 | 1,450 | -1.29% | 39,300 | 306億9万 | -3.01% | 8.72 | 1.07 |
| 01/27 | 1,484 | 1,484 | 1,468 | 1,469 | -1.14% | 47,000 | 310億106万 | -1.8% | 8.84 | 1.09 |
| 01/26 | 1,510 | 1,510 | 1,486 | 1,486 | -0.93% | 67,300 | 313億5982万 | -0.6% | 8.94 | 1.1 |
| 01/23 | 1,506 | 1,514 | 1,500 | 1,500 | -0.6% | 32,200 | 316億5527万 | +0.4% | 9.02 | 1.11 |
| 01/22 | 1,504 | 1,510 | 1,497 | 1,509 | +1.48% | 52,000 | 318億4520万 | +1.07% | 9.08 | 1.12 |
| 01/21 | 1,490 | 1,496 | 1,483 | 1,487 | -0.6% | 37,100 | 313億8092万 | -0.2% | 8.94 | 1.1 |
| 01/20 | 1,512 | 1,522 | 1,495 | 1,496 | -1.19% | 51,300 | 315億7085万 | +0.47% | 9 | 1.11 |
| 01/19 | 1,522 | 1,530 | 1,513 | 1,514 | -0.39% | 43,600 | 319億5072万 | +1.75% | 9.11 | 1.12 |
| 01/16 | 1,530 | 1,532 | 1,520 | 1,520 | -0.72% | 34,200 | 320億7734万 | +2.22% | 9.14 | 1.12 |
| 01/15 | 1,533 | 1,538 | 1,530 | 1,531 | -0.2% | 20,800 | 323億947万 | +3.1% | 9.21 | 1.13 |
| 01/14 | 1,530 | 1,534 | 1,525 | 1,534 | +1.05% | 22,400 | 323億7279万 | +3.51% | 9.23 | 1.14 |
| 01/13 | 1,531 | 1,532 | 1,506 | 1,518 | +0.53% | 37,100 | 320億3513万 | +2.64% | 9.13 | 1.12 |
| 01/09 | 1,506 | 1,515 | 1,503 | 1,510 | +0.07% | 22,500 | 318億6630万 | +2.23% | 9.08 | 1.12 |
| 01/08 | 1,516 | 1,528 | 1,509 | 1,509 | -0.46% | 21,700 | 318億4520万 | +2.24% | 9.08 | 1.12 |
| 01/07 | 1,530 | 1,538 | 1,516 | 1,516 | -0.92% | 22,200 | 319億9292万 | +2.78% | 9.12 | 1.12 |
| 01/06 | 1,507 | 1,538 | 1,507 | 1,530 | +1.73% | 40,000 | 322億8837万 | +3.8% | 9.2 | 1.13 |
| 01/05 | 1,495 | 1,510 | 1,490 | 1,504 | +1.28% | 44,200 | 317億3968万 | +2.1% | 9.05 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 1,486 | 1,500 | 1,485 | 1,485 | -0.74% | 29,100 | 313億3871万 | +0.81% | 8.93 | 1.1 |
| 12/29 | 1,485 | 1,499 | 1,485 | 1,496 | +0.74% | 35,200 | 315億7085万 | +1.56% | 9 | 1.11 |
| 12/26 | 1,481 | 1,485 | 1,474 | 1,485 | +1.23% | 45,500 | 313億3871万 | +0.81% | 8.93 | 1.1 |
| 12/25 | 1,457 | 1,467 | 1,455 | 1,467 | +0.82% | 21,600 | 309億5885万 | -0.41% | 8.82 | 1.09 |
| 12/24 | 1,465 | 1,469 | 1,455 | 1,455 | -0.75% | 21,500 | 307億561万 | -1.15% | 8.75 | 1.08 |
| 12/23 | 1,467 | 1,480 | 1,461 | 1,466 | 0% | 16,500 | 309億3775万 | -0.41% | 8.82 | 1.08 |
| 12/22 | 1,482 | 1,485 | 1,466 | 1,466 | -0.95% | 21,600 | 309億3775万 | -0.34% | 8.82 | 1.08 |
| 12/19 | 1,470 | 1,480 | 1,463 | 1,480 | +0.48% | 18,400 | 312億3320万 | +0.54% | 8.9 | 1.1 |
| 12/18 | 1,450 | 1,479 | 1,450 | 1,473 | +1.59% | 27,300 | 310億8547万 | +0.07% | 8.86 | 1.09 |
| 12/17 | 1,448 | 1,450 | 1,444 | 1,450 | +0.14% | 14,300 | 306億9万 | -1.56% | 8.72 | 1.07 |
| 12/16 | 1,464 | 1,464 | 1,448 | 1,448 | -1.16% | 21,100 | 305億5788万 | -1.83% | 8.71 | 1.07 |
| 12/15 | 1,455 | 1,466 | 1,453 | 1,465 | +0.62% | 17,100 | 309億1664万 | -0.75% | 8.81 | 1.08 |
| 12/12 | 1,463 | 1,465 | 1,456 | 1,456 | +0.55% | 19,800 | 307億2671万 | -1.29% | 8.76 | 1.08 |
| 12/11 | 1,479 | 1,485 | 1,448 | 1,448 | -2.03% | 33,600 | 305億5788万 | -1.76% | 8.71 | 1.07 |
| 12/10 | 1,486 | 1,487 | 1,476 | 1,478 | +0.2% | 14,400 | 311億9099万 | +0.34% | 8.89 | 1.09 |
| 12/09 | 1,485 | 1,488 | 1,475 | 1,475 | -0.47% | 13,800 | 311億2768万 | +0.27% | 8.87 | 1.09 |
| 12/08 | 1,468 | 1,482 | 1,468 | 1,482 | +1.58% | 18,300 | 312億7540万 | +0.82% | 8.91 | 1.1 |
| 12/05 | 1,462 | 1,468 | 1,457 | 1,459 | -0.21% | 13,000 | 307億9002万 | -0.55% | 8.77 | 1.08 |
| 12/04 | 1,470 | 1,476 | 1,461 | 1,462 | -0.41% | 16,300 | 308億5333万 | -0.27% | 8.79 | 1.08 |
| 12/03 | 1,481 | 1,481 | 1,468 | 1,468 | -0.88% | 17,400 | 309億7995万 | +0.14% | 8.83 | 1.09 |
| 12/02 | 1,485 | 1,487 | 1,475 | 1,481 | -0.27% | 15,200 | 312億5430万 | +0.95% | 8.91 | 1.1 |
| 12/01 | 1,498 | 1,498 | 1,481 | 1,485 | -0.67% | 18,300 | 313億3871万 | +1.3% | 8.93 | 1.1 |
| 11/28 | 1,495 | 1,497 | 1,487 | 1,495 | +0.2% | 19,400 | 315億4975万 | +1.98% | 8.99 | 1.11 |
| 11/27 | 1,505 | 1,505 | 1,485 | 1,492 | -0.27% | 18,500 | 314億8644万 | +1.84% | 8.97 | 1.1 |
| 11/26 | 1,501 | 1,512 | 1,490 | 1,496 | -0.33% | 19,900 | 315億7085万 | +2.26% | 9 | 1.11 |
| 11/25 | 1,511 | 1,512 | 1,492 | 1,501 | +0.07% | 18,800 | 316億7637万 | +2.74% | 9.03 | 1.11 |
| 11/21 | 1,470 | 1,500 | 1,470 | 1,500 | +2.18% | 20,000 | 316億5527万 | +2.88% | 9.02 | 1.11 |
| 11/20 | 1,463 | 1,477 | 1,455 | 1,468 | +1.1% | 14,900 | 309億7995万 | +0.89% | 8.83 | 1.09 |
| 11/19 | 1,450 | 1,476 | 1,448 | 1,452 | 0% | 18,000 | 306億4230万 | -0.07% | 8.73 | 1.07 |
| 11/18 | 1,454 | 1,472 | 1,450 | 1,452 | -0.07% | 17,300 | 306億4230万 | +0.07% | 8.73 | 1.07 |
| 11/17 | 1,469 | 1,474 | 1,450 | 1,453 | -1.09% | 26,300 | 306億6340万 | +0.28% | 8.74 | 1.08 |
| 11/14 | 1,487 | 1,494 | 1,468 | 1,469 | -1.87% | 28,800 | 310億106万 | +1.52% | 8.84 | 1.09 |
| 11/13 | 1,506 | 1,511 | 1,484 | 1,497 | -0.27% | 20,200 | 315億9196万 | +3.6% | 9 | 1.11 |
| 11/12 | 1,483 | 1,514 | 1,483 | 1,501 | +1.42% | 42,200 | 316億7637万 | +4.09% | 9.03 | 1.11 |
| 11/11 | 1,481 | 1,481 | 1,462 | 1,480 | +0.07% | 11,500 | 312億3320万 | +2.78% | 8.9 | 1.1 |
| 11/10 | 1,452 | 1,484 | 1,450 | 1,479 | +2.78% | 21,400 | 312億1209万 | +2.92% | 8.9 | 1.09 |
| 11/07 | 1,440 | 1,450 | 1,438 | 1,439 | +0.28% | 8,100 | 303億6795万 | +0.28% | 8.65 | 1.06 |
| 11/06 | 1,425 | 1,446 | 1,419 | 1,435 | +0.7% | 12,000 | 302億8354万 | +0.07% | 8.63 | 1.06 |
| 11/05 | 1,438 | 1,440 | 1,416 | 1,425 | -1.04% | 20,800 | 300億7250万 | -0.63% | 8.57 | 1.05 |
| 11/04 | 1,436 | 1,458 | 1,433 | 1,440 | +0.7% | 22,900 | 303億8906万 | +0.42% | 8.66 | 1.07 |
| 10/31 | 1,419 | 1,430 | 1,403 | 1,430 | +1.63% | 32,700 | 301億7802万 | -0.35% | 8.6 | 1.06 |
| 10/30 | 1,440 | 1,453 | 1,407 | 1,407 | -2.7% | 106,700 | 296億9264万 | -1.95% | 8.46 | 1.04 |
| 10/29 | 1,462 | 1,462 | 1,446 | 1,446 | -1.09% | 14,900 | 305億1568万 | +0.7% | 8.7 | 1.07 |
| 10/28 | 1,489 | 1,497 | 1,462 | 1,462 | -1.88% | 21,800 | 308億5333万 | +1.88% | 8.79 | 1.08 |
| 10/27 | 1,483 | 1,491 | 1,478 | 1,490 | +1.5% | 20,200 | 314億4423万 | +3.98% | 8.96 | 1.1 |
| 10/24 | 1,491 | 1,491 | 1,468 | 1,468 | -1.08% | 14,200 | 309億7995万 | +2.59% | 8.83 | 1.09 |
| 10/23 | 1,469 | 1,491 | 1,459 | 1,484 | +1.37% | 23,400 | 313億1761万 | +3.92% | 8.93 | 1.1 |
| 10/22 | 1,449 | 1,464 | 1,445 | 1,464 | +1.67% | 17,900 | 308億9554万 | +2.66% | 8.81 | 1.08 |
| 10/21 | 1,445 | 1,449 | 1,439 | 1,440 | 0% | 14,200 | 303億8906万 | +1.05% | 8.66 | 1.07 |
| 10/20 | 1,440 | 1,446 | 1,432 | 1,440 | +0.63% | 12,700 | 303億8906万 | +1.05% | 8.66 | 1.07 |
| 10/17 | 1,430 | 1,439 | 1,422 | 1,431 | +0.14% | 17,100 | 301億9912万 | +0.49% | 8.61 | 1.06 |
| 10/16 | 1,417 | 1,429 | 1,417 | 1,429 | +1.28% | 11,700 | 301億5692万 | +0.35% | 8.59 | 1.06 |
| 10/15 | 1,400 | 1,416 | 1,400 | 1,411 | +1.36% | 28,100 | 297億7705万 | -0.91% | 8.49 | 1.04 |
| 10/14 | 1,380 | 1,412 | 1,380 | 1,392 | -0.85% | 44,400 | 293億7609万 | -2.25% | 8.37 | 1.03 |
| 10/10 | 1,406 | 1,412 | 1,399 | 1,404 | -1.06% | 22,100 | 296億2933万 | -1.47% | 8.44 | 1.04 |
| 10/09 | 1,412 | 1,427 | 1,407 | 1,419 | +0.21% | 22,400 | 299億4588万 | -0.42% | 8.53 | 1.05 |
| 10/08 | 1,419 | 1,430 | 1,416 | 1,416 | -0.14% | 13,800 | 298億8257万 | -0.56% | 8.52 | 1.05 |
| 10/07 | 1,431 | 1,438 | 1,417 | 1,418 | -1.46% | 19,900 | 299億2478万 | -0.35% | 8.53 | 1.05 |
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 9月期 | 348 10/2 | 155 9/30 | 2,448,500 5/21 | - | - | +20.76% 5/22 | -38.61% 10/10 |
| 2009年 9月期 | 239 8/11 | 98 10/28 | 586,000 5/14 | - | - | +26.19% 1/7 | -15.05% 4/21 |
| 2010年 9月期 | 218 5/17 | 169 12/9 | 104,500 9/27 | - | - | +9.47% 12/29 | -8.35% 11/24 |
| 2011年 9月期 | 290 3/14 | 176 11/2 11/1 他2件 | 139,000 3/14 | 61億1987万 | 37億1412万 | +20.21% 3/14 | -14.17% 3/15 |
| 2012年 9月期 | 280 8/27 | 203 11/24 11/18 他3件 | 116,500 9/25 | 59億884万 | 42億8390万 | +9.02% 12/22 | -10.32% 10/10 |
| 2013年 9月期 | 350 9/19 | 209 10/30 | 241,500 9/25 | 73億8605万 | 44億1052万 | +19.76% 1/4 | -8.25% 5/27 |
| 2014年 9月期 | 460 9/18 | 255 2/4 | 928,400 9/18 | 97億761万 | 53億8139万 | +15.81% 9/2 | -10.02% 2/4 |
| 2015年 9月期 | 617 8/18 | 360 10/17 | 145,000 9/28 | 130億2086万 | 75億9726万 | +16.51% 5/27 | -12.69% 10/1 |
| 2016年 9月期 | 559 9/21 9/20 | 400 1/21 | 140,200 9/28 | 117億9686万 | 84億4140万 | +7.44% 5/10 | -8.58% 1/21 |
| 2017年 9月期 | 1,068 8/23 | 506 11/9 10/4 他2件 | 278,000 9/27 | 225億3855万 | 106億7837万 | +20.61% 6/15 | -6.08% 10/2 |
| 2018年 3月期 | 996 3/19 2/27 | 858 12/7 | 166,500 3/28 | 210億1909万 | 181億681万 | +5.48% 2/19 | -9.8% 4/3 |
| 2019年 3月期 | 1,023 3/18 | 846 8/16 | 173,800 12/4 | 215億8889万 | 178億5357万 | +6.52% 12/7 | -8.96% 3/29 |
| 2020年 3月期 | 968 2/7 2/6 | 748 3/13 | 153,000 3/30 | 204億2820万 | 157億8542万 | +5.26% 10/16 | -17.48% 4/6 |
| 2021年 3月期 | 1,025 3/23 | 675 4/6 | 283,500 3/30 | 216億3110万 | 142億4487万 | +10.87% 5/28 | -6.41% 4/8 |
| 2022年 3月期 | 1,016 3/25 | 890 5/18 | 263,400 9/13 | 214億4117万 | 187億8212万 | +4.13% 8/13 | -5.64% 4/7 |
| 2023年 3月期 | 1,159 3/9 | 911 4/27 4/25 | 207,300 3/30 | 244億5897万 | 192億2530万 | +8.37% 3/9 | -2.31% 3/30 |
| 2024年 3月期 | 1,718 1/22 | 1,088 4/3 | 231,800 3/28 | 362億5583万 | 229億6062万 | +15.25% 11/22 | -9.47% 2/15 |
| 2025年 3月期 | 1,459 4/4 | 1,025 8/5 | 222,900 3/28 | 307億9002万 | 216億3110万 | +7.41% 10/7 | -19.92% 8/5 |
| 最新 | 1,600 2026/3/6 | 71,300 | 337億6562万 | +1.2% 1,581 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
98円（2008/10/28） - 1533%（16.33倍）
1,600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。
