株価チャート
株価
3/6
- 前日 (3/5)
- 401
- 始値
- 402
- 高値
- 402
- 安値
- 396
- 終値 ±0%
- 401
- 出来高 -2.93%
- 358,200
乖離率
- 株価（5日）
移動平均値 - -0.74%
404 - 株価（25日）
移動平均値 - -4.07%
418 - 出来高（5日）
移動平均値 - -24.52%
474,540
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 | 402 | 402 | 396 | 401 | 0% | 358,200 | 556億6256万 | -4.07% | 15.87 | 0.99 |
| 03/05 | 401 | 406 | 398 | 401 | +1.78% | 369,000 | 556億6256万 | -4.07% | 15.87 | 0.99 |
| 03/04 | 401 | 403 | 387 | 394 | -2.72% | 585,100 | 546億9090万 | -5.97% | 15.59 | 0.97 |
| 03/03 | 421 | 421 | 405 | 405 | -3.8% | 717,600 | 562億1780万 | -3.57% | 16.03 | 0.99 |
| 03/02 | 427 | 427 | 420 | 421 | -3.22% | 342,800 | 584億3875万 | 0% | 16.66 | 1.03 |
| 02/27 | 424 | 435 | 423 | 435 | +4.07% | 432,700 | 603億8208万 | +3.08% | 17.22 | 1.07 |
| 02/26 | 419 | 421 | 417 | 418 | +0.72% | 261,600 | 580億2232万 | -0.95% | 16.54 | 1.03 |
| 02/25 | 425 | 425 | 415 | 415 | -1.19% | 445,000 | 576億590万 | -1.66% | 16.43 | 1.02 |
| 02/24 | 422 | 424 | 415 | 420 | 0% | 292,700 | 582億9994万 | -0.71% | 16.62 | 1.03 |
| 02/20 | 419 | 421 | 414 | 420 | +0.48% | 260,700 | 582億9994万 | -0.71% | 16.62 | 1.03 |
| 02/19 | 418 | 419 | 415 | 418 | -0.48% | 178,200 | 580億2232万 | -1.42% | 16.54 | 1.03 |
| 02/18 | 418 | 421 | 416 | 420 | +0.96% | 156,000 | 582億9994万 | -0.94% | 16.62 | 1.03 |
| 02/17 | 416 | 420 | 414 | 416 | 0% | 209,600 | 577億4471万 | -1.89% | 16.46 | 1.02 |
| 02/16 | 427 | 427 | 415 | 416 | -0.95% | 392,100 | 577億4471万 | -1.89% | 16.46 | 1.02 |
| 02/13 | 438 | 440 | 420 | 420 | -3.89% | 480,200 | 582億9994万 | -0.94% | 16.62 | 1.03 |
| 02/12 | 430 | 437 | 429 | 437 | +0.92% | 380,700 | 606億5970万 | +3.07% | 17.3 | 1.07 |
| 02/10 | 434 | 436 | 431 | 433 | +0.23% | 244,100 | 601億447万 | +2.36% | 17.14 | 1.06 |
| 02/09 | 435 | 437 | 429 | 432 | +0.7% | 231,100 | 599億6566万 | +2.37% | 17.1 | 1.06 |
| 02/06 | 424 | 429 | 423 | 429 | +1.42% | 156,300 | 595億4923万 | +1.66% | 16.98 | 1.05 |
| 02/05 | 423 | 426 | 421 | 423 | +0.95% | 244,800 | 587億1637万 | +0.48% | 16.74 | 1.04 |
| 02/04 | 415 | 422 | 415 | 419 | 0% | 161,500 | 581億6113万 | -0.48% | 16.58 | 1.03 |
| 02/03 | 413 | 420 | 411 | 419 | +2.44% | 198,500 | 581億6113万 | -0.48% | 16.58 | 1.03 |
| 02/02 | 410 | 414 | 408 | 409 | -0.24% | 262,000 | 567億7304万 | -2.62% | 16.19 | 1 |
| 01/30 | 410 | 411 | 406 | 410 | 0% | 183,400 | 569億1185万 | -2.38% | 16.23 | 1.01 |
| 01/29 | 412 | 412 | 407 | 410 | -0.97% | 246,700 | 569億1185万 | -2.38% | 16.23 | 1.01 |
| 01/28 | 420 | 420 | 413 | 414 | -1.66% | 375,400 | 574億6709万 | -1.43% | 16.39 | 1.02 |
| 01/27 | 422 | 425 | 420 | 421 | 0% | 201,000 | 584億3875万 | +0.24% | 16.66 | 1.03 |
| 01/26 | 431 | 431 | 421 | 421 | -3.22% | 339,800 | 584億3875万 | +0.24% | 16.66 | 1.03 |
| 01/23 | 435 | 437 | 432 | 435 | -0.46% | 204,800 | 603億8208万 | +3.82% | 17.22 | 1.07 |
| 01/22 | 431 | 438 | 430 | 437 | +2.1% | 301,600 | 606億5970万 | +4.55% | 17.3 | 1.07 |
| 01/21 | 431 | 432 | 425 | 428 | 0% | 261,200 | 594億1042万 | +2.64% | 16.94 | 1.05 |
| 01/20 | 431 | 432 | 426 | 428 | -0.7% | 173,000 | 594億1042万 | +2.88% | 16.94 | 1.05 |
| 01/19 | 432 | 436 | 430 | 431 | -0.69% | 255,900 | 598億2685万 | +3.86% | 17.06 | 1.06 |
| 01/16 | 432 | 435 | 430 | 434 | +0.46% | 191,600 | 602億4327万 | +4.83% | 17.18 | 1.07 |
| 01/15 | 429 | 434 | 426 | 432 | +1.89% | 230,400 | 599億6566万 | +4.6% | 17.1 | 1.06 |
| 01/14 | 421 | 427 | 420 | 424 | +0.95% | 261,900 | 588億5518万 | +2.91% | 16.78 | 1.04 |
| 01/13 | 419 | 421 | 417 | 420 | +0.72% | 454,200 | 582億9994万 | +1.94% | 16.62 | 1.03 |
| 01/09 | 419 | 419 | 415 | 417 | 0% | 144,200 | 578億8351万 | +1.46% | 16.5 | 1.02 |
| 01/08 | 414 | 420 | 414 | 417 | +0.24% | 178,400 | 578億8351万 | +1.46% | 16.5 | 1.02 |
| 01/07 | 418 | 419 | 415 | 416 | -0.48% | 163,000 | 577億4471万 | +1.22% | 16.46 | 1.02 |
| 01/06 | 414 | 419 | 414 | 418 | +0.97% | 227,400 | 580億2232万 | +1.7% | 16.54 | 1.03 |
| 01/05 | 415 | 416 | 410 | 414 | 0% | 173,600 | 574億6709万 | +0.73% | 16.39 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 416 | 418 | 414 | 414 | -0.72% | 119,600 | 574億6709万 | +0.73% | 16.39 | 1.02 |
| 12/29 | 415 | 417 | 413 | 417 | +0.72% | 169,600 | 578億8351万 | +1.46% | 16.5 | 1.02 |
| 12/26 | 411 | 414 | 411 | 414 | +0.24% | 118,600 | 574億6709万 | +0.73% | 16.39 | 1.02 |
| 12/25 | 415 | 415 | 411 | 413 | +0.49% | 154,800 | 573億2828万 | +0.49% | 16.35 | 1.01 |
| 12/24 | 411 | 413 | 409 | 411 | 0% | 152,300 | 570億5066万 | 0% | 16.27 | 1.01 |
| 12/23 | 411 | 414 | 410 | 411 | -0.48% | 183,800 | 570億5066万 | 0% | 16.27 | 1.01 |
| 12/22 | 414 | 415 | 411 | 413 | +0.24% | 154,900 | 573億2828万 | +0.49% | 16.35 | 1.01 |
| 12/19 | 408 | 412 | 407 | 412 | +0.73% | 182,000 | 571億8947万 | +0.24% | 16.31 | 1.01 |
| 12/18 | 409 | 410 | 406 | 409 | +0.74% | 143,700 | 567億7304万 | -0.73% | 16.19 | 1 |
| 12/17 | 409 | 409 | 404 | 406 | 0% | 219,600 | 563億5661万 | -1.46% | 16.07 | 1 |
| 12/16 | 409 | 412 | 404 | 406 | -0.49% | 477,700 | 563億5661万 | -1.69% | 16.07 | 1 |
| 12/15 | 408 | 409 | 405 | 408 | 0% | 183,900 | 566億3423万 | -1.45% | 16.15 | 1 |
| 12/12 | 409 | 411 | 406 | 408 | +0.74% | 190,000 | 566億3423万 | -1.92% | 16.15 | 1 |
| 12/11 | 407 | 410 | 403 | 405 | -1.22% | 153,500 | 562億1780万 | -2.88% | 16.03 | 0.99 |
| 12/10 | 409 | 413 | 406 | 410 | +0.49% | 124,700 | 569億1185万 | -1.91% | 16.23 | 1.01 |
| 12/09 | 412 | 416 | 407 | 408 | -1.21% | 179,400 | 566億3423万 | -2.63% | 16.15 | 1 |
| 12/08 | 405 | 418 | 402 | 413 | +2.99% | 303,500 | 573億2828万 | -1.43% | 16.35 | 1.01 |
| 12/05 | 405 | 406 | 399 | 401 | -1.96% | 321,100 | 556億6256万 | -4.52% | 15.87 | 0.99 |
| 12/04 | 409 | 411 | 407 | 409 | -0.24% | 182,400 | 567億7304万 | -2.85% | 16.19 | 1 |
| 12/03 | 411 | 416 | 410 | 410 | -0.49% | 237,900 | 569億1185万 | -2.61% | 16.23 | 1.01 |
| 12/02 | 415 | 417 | 412 | 412 | -0.72% | 153,500 | 571億8947万 | -2.37% | 16.31 | 1.01 |
| 12/01 | 420 | 420 | 414 | 415 | -0.95% | 166,600 | 576億590万 | -1.89% | 16.43 | 1.02 |
| 11/28 | 415 | 420 | 414 | 419 | +0.72% | 265,600 | 581億6113万 | -1.18% | 16.58 | 1.03 |
| 11/27 | 415 | 418 | 414 | 416 | 0% | 201,400 | 577億4471万 | -1.89% | 16.46 | 1.02 |
| 11/26 | 419 | 420 | 414 | 416 | +0.24% | 147,300 | 577億4471万 | -2.12% | 16.46 | 1.02 |
| 11/25 | 414 | 420 | 412 | 415 | +0.24% | 219,300 | 576億590万 | -2.35% | 16.43 | 1.02 |
| 11/21 | 409 | 416 | 408 | 414 | +0.98% | 254,100 | 574億6709万 | -2.82% | 16.39 | 1.02 |
| 11/20 | 407 | 410 | 405 | 410 | +0.99% | 266,800 | 569億1185万 | -3.76% | 16.23 | 1.01 |
| 11/19 | 412 | 414 | 404 | 406 | -1.46% | 278,000 | 563億5661万 | -4.92% | 16.07 | 1 |
| 11/18 | 415 | 417 | 410 | 412 | -1.67% | 259,000 | 571億8947万 | -3.74% | 16.31 | 1.01 |
| 11/17 | 419 | 423 | 415 | 419 | -0.71% | 273,700 | 581億6113万 | -2.1% | 16.58 | 1.03 |
| 11/14 | 421 | 426 | 420 | 422 | -0.24% | 198,000 | 585億7756万 | -1.4% | 16.7 | 1.04 |
| 11/13 | 421 | 430 | 421 | 423 | +0.95% | 381,200 | 587億1637万 | -1.17% | 16.74 | 1.04 |
| 11/12 | 431 | 438 | 417 | 419 | -3.23% | 594,600 | 581億6113万 | -2.1% | 16.58 | 1.03 |
| 11/11 | 438 | 439 | 433 | 433 | -1.14% | 153,900 | 601億447万 | +0.93% | 17.14 | 1.06 |
| 11/10 | 439 | 440 | 436 | 438 | +0.23% | 125,900 | 607億9851万 | +2.34% | 17.34 | 1.08 |
| 11/07 | 436 | 438 | 432 | 437 | -0.23% | 177,800 | 606億5970万 | +2.34% | 17.3 | 1.07 |
| 11/06 | 433 | 440 | 430 | 438 | +1.39% | 301,600 | 607億9851万 | +2.82% | 17.34 | 1.08 |
| 11/05 | 424 | 432 | 421 | 432 | +1.41% | 395,000 | 599億6566万 | +1.41% | 17.1 | 1.06 |
| 11/04 | 423 | 429 | 422 | 426 | +0.24% | 170,000 | 591億3280万 | 0% | 16.86 | 1.05 |
| 10/31 | 428 | 428 | 422 | 425 | 0% | 234,800 | 589億9399万 | -0.23% | 16.82 | 1.04 |
| 10/30 | 428 | 428 | 423 | 425 | +0.71% | 255,000 | 589億9399万 | -0.23% | 16.82 | 1.04 |
| 10/29 | 428 | 428 | 422 | 422 | -1.17% | 176,400 | 585億7756万 | -1.17% | 16.7 | 1.04 |
| 10/28 | 436 | 439 | 424 | 427 | -2.73% | 281,500 | 592億7161万 | 0% | 16.9 | 1.05 |
| 10/27 | 437 | 440 | 435 | 439 | +1.15% | 308,500 | 609億3732万 | +2.81% | 17.38 | 1.08 |
| 10/24 | 434 | 435 | 432 | 434 | +0.23% | 116,100 | 602億4327万 | +1.64% | 17.18 | 1.07 |
| 10/23 | 426 | 435 | 426 | 433 | +1.17% | 202,500 | 601億447万 | +1.41% | 17.14 | 1.06 |
| 10/22 | 423 | 431 | 423 | 428 | +0.71% | 194,800 | 594億1042万 | +0.23% | 16.94 | 1.05 |
| 10/21 | 429 | 429 | 424 | 425 | -0.93% | 124,100 | 589億9399万 | -0.47% | 16.82 | 1.04 |
| 10/20 | 432 | 433 | 427 | 429 | +0.23% | 117,000 | 595億4923万 | +0.47% | 16.98 | 1.05 |
| 10/17 | 430 | 433 | 427 | 428 | -0.93% | 152,700 | 594億1042万 | +0.23% | 16.94 | 1.05 |
| 10/16 | 433 | 435 | 429 | 432 | +1.41% | 219,800 | 599億6566万 | +1.17% | 17.1 | 1.06 |
| 10/15 | 420 | 428 | 416 | 426 | +2.4% | 315,100 | 591億3280万 | -0.23% | 16.86 | 1.05 |
| 10/14 | 412 | 419 | 412 | 416 | -0.72% | 317,900 | 577億4471万 | -2.58% | 16.46 | 1.02 |
| 10/10 | 422 | 426 | 417 | 419 | -1.64% | 263,600 | 581億6113万 | -1.87% | 16.58 | 1.03 |
| 10/09 | 428 | 431 | 424 | 426 | -0.23% | 190,700 | 591億3280万 | -0.23% | 16.86 | 1.05 |
| 10/08 | 427 | 433 | 426 | 427 | +0.23% | 194,600 | 592億7161万 | +0.23% | 16.9 | 1.05 |
| 10/07 | 424 | 427 | 421 | 426 | +0.47% | 226,400 | 591億3280万 | 0% | 16.86 | 1.05 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 319 4/7 | 223 12/28 | 2,555,800 4/7 | +6.02% 10/7 | -12.36% 11/30 |
| 2023年 3月期 | 334 3/1 | 225 4/27 | 1,252,900 2/24 | +9.62% 1/19 | -4.32% 3/16 |
| 2024年 3月期 | 408 2/28 | 289 6/9 6/8 | 6,576,100 5/17 | +8.27% 2/28 | -7.99% 5/31 |
| 2025年 3月期 | 407 4/1 | 288 8/5 | 1,519,200 2/13 | +11.58% 8/23 | -16.9% 8/5 |
| 最新 | 401 2026/3/6 | 358,200 | -4.07% 418 | ||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/24 vs 2007/12/28
- -100%（0倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
1円（2008/12/24） - 40000%（401倍）
401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。
