株価チャート
株価
3/6
- 前日 (3/5)
- 6,160
- 始値
- 6,060
- 高値
- 6,160
- 安値
- 6,060
- 終値 ±0%
- 6,160
- 出来高 -54.55%
- 500
乖離率
- 株価（5日）
移動平均値 - -2.28%
6,304 - 株価（25日）
移動平均値 - +2.38%
6,017 - 出来高（5日）
移動平均値 - -69.88%
1,660
2025/09/29～2026/03/06
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 | 6,060 | 6,160 | 6,060 | 6,160 | 0% | 500 | 160億3140万 | +2.38% | 16.37 | 1.79 |
| 03/05 | 6,260 | 6,380 | 6,160 | 6,160 | -1.6% | 1,100 | 160億3140万 | +2.67% | 16.37 | 1.79 |
| 03/04 | 6,200 | 6,260 | 6,060 | 6,260 | -3.69% | 1,600 | 162億9165万 | +4.59% | 16.63 | 1.82 |
| 03/03 | 6,450 | 6,500 | 6,450 | 6,500 | +0.93% | 600 | 169億1625万 | +8.91% | 17.27 | 1.89 |
| 03/02 | 6,350 | 6,500 | 6,300 | 6,440 | +0.94% | 4,500 | 167億6010万 | +8.38% | 17.11 | 1.87 |
| 02/27 | 6,150 | 6,380 | 6,150 | 6,380 | +2.08% | 4,600 | 166億395万 | +7.81% | 16.95 | 1.85 |
| 02/26 | 6,100 | 6,300 | 6,100 | 6,250 | +2.46% | 2,400 | 162億6562万 | +6.09% | 16.6 | 1.81 |
| 02/25 | 6,020 | 6,150 | 6,020 | 6,100 | +2.18% | 1,500 | 158億7525万 | +3.94% | 16.21 | 1.77 |
| 02/24 | 5,990 | 6,000 | 5,950 | 5,970 | -0.17% | 2,200 | 155億3692万 | +2.03% | 15.86 | 1.73 |
| 02/20 | 5,940 | 5,980 | 5,940 | 5,980 | +1.18% | 900 | 155億6295万 | +2.41% | 15.89 | 1.74 |
| 02/19 | 5,920 | 5,920 | 5,900 | 5,910 | -0.17% | 700 | 153億8077万 | +1.42% | 15.7 | 1.71 |
| 02/18 | 5,990 | 5,990 | 5,920 | 5,920 | +0.34% | 600 | 154億680万 | +1.68% | 15.73 | 1.72 |
| 02/17 | 5,880 | 5,900 | 5,880 | 5,900 | +0.34% | 400 | 153億5475万 | +1.48% | 15.67 | 1.71 |
| 02/16 | 5,990 | 5,990 | 5,880 | 5,880 | -2% | 1,200 | 153億270万 | +1.27% | 15.62 | 1.71 |
| 02/13 | 5,980 | 6,000 | 5,950 | 6,000 | +0.84% | 600 | 156億1500万 | +3.52% | 15.94 | 1.74 |
| 02/12 | 5,980 | 5,980 | 5,950 | 5,950 | -0.34% | 700 | 154億8487万 | +2.91% | 15.81 | 1.73 |
| 02/10 | 5,950 | 5,990 | 5,910 | 5,970 | +0.17% | 1,400 | 155億3692万 | +3.5% | 15.86 | 1.73 |
| 02/09 | 5,910 | 5,990 | 5,910 | 5,960 | +1.02% | 1,900 | 155億1090万 | +3.54% | 15.83 | 1.73 |
| 02/06 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 600 | 153億5475万 | +2.81% | 15.67 | 1.71 |
| 02/05 | 5,900 | 5,900 | 5,900 | 5,900 | +0.17% | 300 | 153億5475万 | +3.04% | 15.67 | 1.71 |
| 02/04 | 5,800 | 5,890 | 5,740 | 5,890 | +0.86% | 900 | 153億2872万 | +3.08% | 15.65 | 1.71 |
| 02/03 | 5,760 | 5,840 | 5,760 | 5,840 | +1.39% | 700 | 151億9860万 | +2.42% | 15.52 | 1.69 |
| 02/02 | 5,760 | 5,760 | 5,760 | 5,760 | 0% | 400 | 149億9040万 | +1.19% | 15.3 | 1.67 |
| 01/30 | 5,720 | 5,760 | 5,720 | 5,760 | +1.23% | 2,200 | 149億9040万 | +1.34% | 15.3 | 1.67 |
| 01/29 | 5,790 | 5,790 | 5,690 | 5,690 | -0.52% | 600 | 148億822万 | +0.28% | 15.12 | 1.65 |
| 01/28 | 5,790 | 5,790 | 5,720 | 5,720 | -1.38% | 600 | 148億8630万 | +0.95% | 15.2 | 1.66 |
| 01/27 | 5,840 | 5,840 | 5,800 | 5,800 | -0.68% | 500 | 150億9450万 | +2.53% | 15.41 | 1.68 |
| 01/26 | 5,850 | 5,860 | 5,790 | 5,840 | -0.17% | 1,300 | 151億9860万 | +3.44% | 15.52 | 1.69 |
| 01/23 | 5,830 | 5,850 | 5,830 | 5,850 | +0.34% | 1,200 | 152億2462万 | +3.83% | 15.54 | 1.7 |
| 01/22 | 5,720 | 5,980 | 5,720 | 5,830 | +2.1% | 3,900 | 151億7257万 | +3.66% | 15.49 | 1.69 |
| 01/21 | 5,690 | 5,710 | 5,640 | 5,710 | +0.35% | 1,100 | 148億6027万 | +1.69% | 15.17 | 1.66 |
| 01/20 | 5,680 | 5,690 | 5,650 | 5,690 | +0.71% | 500 | 148億822万 | +1.5% | 15.12 | 1.65 |
| 01/19 | 5,650 | 5,690 | 5,650 | 5,650 | -0.53% | 1,000 | 147億412万 | +0.91% | 15.01 | 1.64 |
| 01/16 | 5,680 | 5,680 | 5,680 | 5,680 | 0% | 300 | 147億8220万 | +1.57% | 15.09 | 1.65 |
| 01/15 | 5,770 | 5,770 | 5,680 | 5,680 | -1.56% | 800 | 147億8220万 | +1.79% | 15.09 | 1.65 |
| 01/14 | 5,710 | 5,770 | 5,700 | 5,770 | +0.52% | 800 | 150億1642万 | +3.63% | 15.33 | 1.67 |
| 01/13 | 5,730 | 5,800 | 5,730 | 5,740 | +0.88% | 1,600 | 149億3835万 | +3.39% | 15.25 | 1.67 |
| 01/09 | 5,730 | 5,740 | 5,690 | 5,690 | +0.89% | 1,700 | 148億822万 | +2.78% | 15.12 | 1.65 |
| 01/08 | 5,640 | 5,700 | 5,640 | 5,640 | 0% | 500 | 146億7810万 | +2.12% | 14.98 | 1.64 |
| 01/07 | 5,700 | 5,790 | 5,640 | 5,640 | +0.53% | 2,900 | 146億7810万 | +2.4% | 14.98 | 1.64 |
| 01/06 | 5,670 | 5,750 | 5,530 | 5,610 | -0.71% | 5,100 | 146億2万 | +2.11% | 14.9 | 1.63 |
| 01/05 | 5,580 | 5,660 | 5,580 | 5,650 | +1.8% | 2,100 | 147億412万 | +3.06% | 15.01 | 1.64 |
| 2025 | ||||||||||
| 12/30 | 5,580 | 5,580 | 5,550 | 5,550 | -0.54% | 400 | 144億4387万 | +1.56% | 14.74 | 1.62 |
| 12/29 | 5,580 | 5,580 | 5,580 | 5,580 | -0.36% | 200 | 145億2195万 | +2.35% | 14.82 | 1.63 |
| 12/26 | 5,580 | 5,600 | 5,580 | 5,600 | +0.36% | 300 | 145億7400万 | +2.96% | 14.88 | 1.63 |
| 12/25 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 300 | 145億2195万 | +2.86% | 14.82 | 1.63 |
| 12/24 | 5,580 | 5,630 | 5,580 | 5,580 | 0% | 600 | 145億2195万 | +3.12% | 14.82 | 1.63 |
| 12/23 | 5,530 | 5,580 | 5,510 | 5,580 | +1.27% | 600 | 145億2195万 | +3.33% | 14.82 | 1.63 |
| 12/22 | 5,540 | 5,550 | 5,510 | 5,510 | +0.36% | 900 | 143億3977万 | +2.19% | 14.64 | 1.61 |
| 12/19 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 300 | 142億8772万 | +1.97% | 14.59 | 1.6 |
| 12/18 | 5,540 | 5,540 | 5,480 | 5,490 | -0.72% | 300 | 142億8772万 | +2.12% | 14.59 | 1.6 |
| 12/17 | 5,530 | 5,530 | 5,530 | 5,530 | 0% | 100 | 143億9182万 | +3.02% | 14.69 | 1.61 |
| 12/16 | 5,600 | 5,600 | 5,510 | 5,530 | -1.25% | 600 | 143億9182万 | +3.21% | 14.69 | 1.61 |
| 12/15 | 5,600 | 5,620 | 5,600 | 5,600 | 0% | 800 | 145億7400万 | +4.75% | 14.88 | 1.63 |
| 12/11 | 5,460 | 5,600 | 5,460 | 5,600 | +1.82% | 400 | 145億7400万 | +5.11% | 14.88 | 1.63 |
| 12/10 | 5,600 | 5,600 | 5,500 | 5,500 | 0% | 1,200 | 143億1375万 | +3.56% | 14.61 | 1.6 |
| 12/09 | 5,430 | 5,550 | 5,430 | 5,500 | +0.36% | 500 | 143億1375万 | +3.79% | 14.61 | 1.6 |
| 12/08 | 5,390 | 5,570 | 5,350 | 5,480 | +2.05% | 1,800 | 142億6170万 | +3.61% | 14.56 | 1.6 |
| 12/05 | 5,370 | 5,370 | 5,370 | 5,370 | -0.56% | 100 | 139億7542万 | +1.7% | 14.27 | 1.56 |
| 12/04 | 5,360 | 5,400 | 5,360 | 5,400 | +0.75% | 400 | 140億5350万 | +2.39% | 14.35 | 1.57 |
| 12/03 | 5,550 | 5,550 | 5,360 | 5,360 | +0.19% | 1,000 | 139億4940万 | +1.79% | 14.24 | 1.56 |
| 12/02 | 5,390 | 5,400 | 5,350 | 5,350 | 0% | 1,300 | 139億2337万 | +1.75% | 14.21 | 1.56 |
| 12/01 | 5,370 | 5,370 | 5,350 | 5,350 | +1.52% | 600 | 139億2337万 | +1.85% | 14.21 | 1.56 |
| 11/26 | 5,280 | 5,280 | 5,270 | 5,270 | -0.57% | 200 | 137億1517万 | +0.5% | 14 | 1.54 |
| 11/25 | 5,360 | 5,360 | 5,300 | 5,300 | 0% | 1,400 | 137億9325万 | +1.09% | 14.08 | 1.54 |
| 11/21 | 5,300 | 5,300 | 5,300 | 5,300 | +1.53% | 200 | 137億9325万 | +1.13% | 14.08 | 1.54 |
| 11/20 | 5,220 | 5,220 | 5,220 | 5,220 | 0% | 200 | 135億8505万 | -0.29% | 13.87 | 1.52 |
| 11/19 | 5,260 | 5,260 | 5,210 | 5,220 | -0.76% | 1,100 | 135億8505万 | -0.31% | 13.87 | 1.52 |
| 11/18 | 5,310 | 5,310 | 5,240 | 5,260 | 0% | 500 | 136億8915万 | +0.4% | 13.97 | 1.53 |
| 11/17 | 5,240 | 5,300 | 5,240 | 5,260 | +0.57% | 800 | 136億8915万 | +0.34% | 13.97 | 1.53 |
| 11/14 | 5,270 | 5,310 | 5,230 | 5,230 | -1.51% | 400 | 136億1107万 | -0.27% | 13.89 | 1.52 |
| 11/13 | 5,370 | 5,370 | 5,310 | 5,310 | -1.12% | 400 | 138億1927万 | +1.26% | 14.11 | 1.55 |
| 11/12 | 5,370 | 5,370 | 5,370 | 5,370 | +0.94% | 100 | 139億7542万 | +2.48% | 14.27 | 1.56 |
| 11/11 | 5,280 | 5,320 | 5,280 | 5,320 | +0.76% | 400 | 138億4530万 | +1.66% | 14.13 | 1.55 |
| 11/06 | 5,280 | 5,280 | 5,280 | 5,280 | 0% | 300 | 137億4120万 | +0.96% | 14.03 | 1.54 |
| 11/05 | 5,420 | 5,420 | 5,180 | 5,280 | -0.19% | 2,700 | 137億4120万 | +0.98% | 14.03 | 1.54 |
| 11/04 | 5,330 | 5,400 | 5,280 | 5,290 | +1.15% | 1,700 | 137億6722万 | +1.17% | 14.05 | 1.54 |
| 10/31 | 5,200 | 5,230 | 5,190 | 5,230 | +1.36% | 800 | 136億1107万 | +0.04% | 13.89 | 1.52 |
| 10/30 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 200 | 134億2890万 | -1.34% | 13.71 | 1.5 |
| 10/29 | 5,200 | 5,200 | 5,160 | 5,160 | -0.96% | 600 | 134億2890万 | -1.49% | 13.71 | 1.5 |
| 10/28 | 5,220 | 5,220 | 5,210 | 5,210 | -0.57% | 200 | 135億5902万 | -0.65% | 13.84 | 1.52 |
| 10/27 | 5,250 | 5,250 | 5,240 | 5,240 | -0.19% | 900 | 136億3710万 | -0.17% | 13.92 | 1.53 |
| 10/24 | 5,260 | 5,260 | 5,200 | 5,250 | +0.38% | 900 | 136億6312万 | -0.04% | 13.95 | 1.53 |
| 10/23 | 5,190 | 5,230 | 5,190 | 5,230 | +0.77% | 300 | 136億1107万 | -0.46% | 13.89 | 1.52 |
| 10/22 | 5,170 | 5,190 | 5,170 | 5,190 | +0.39% | 300 | 135億697万 | -1.29% | 13.79 | 1.51 |
| 10/21 | 5,190 | 5,210 | 5,170 | 5,170 | -0.96% | 700 | 134億5492万 | -1.8% | 13.74 | 1.51 |
| 10/20 | 5,200 | 5,220 | 5,170 | 5,220 | +1.95% | 500 | 135億8505万 | -0.99% | 13.87 | 1.52 |
| 10/17 | 5,230 | 5,230 | 5,120 | 5,120 | -2.48% | 1,000 | 133億2480万 | -2.96% | 13.6 | 1.49 |
| 10/16 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 300 | 136億6312万 | -0.68% | 13.95 | 1.53 |
| 10/15 | 5,250 | 5,250 | 5,250 | 5,250 | +1.94% | 100 | 136億6312万 | -0.76% | 13.95 | 1.53 |
| 10/14 | 5,210 | 5,280 | 5,150 | 5,150 | -1.9% | 1,800 | 134億287万 | -2.72% | 13.68 | 1.5 |
| 10/10 | 5,270 | 5,270 | 5,250 | 5,250 | -0.94% | 200 | 136億6312万 | -0.96% | 13.95 | 1.53 |
| 10/09 | 5,280 | 5,300 | 5,280 | 5,300 | -0.56% | 400 | 137億9325万 | -0.06% | 14.08 | 1.54 |
| 10/07 | 5,300 | 5,330 | 5,300 | 5,330 | +0.57% | 400 | 138億7132万 | +0.49% | 14.16 | 1.55 |
| 10/06 | 5,230 | 5,330 | 5,230 | 5,300 | +1.34% | 700 | 137億9325万 | -0.08% | 14.08 | 1.54 |
| 10/03 | 5,230 | 5,230 | 5,230 | 5,230 | +0.19% | 200 | 136億1107万 | -1.45% | 13.89 | 1.52 |
| 10/02 | 5,190 | 5,220 | 5,190 | 5,220 | +0.58% | 300 | 135億8505万 | -1.71% | 13.87 | 1.52 |
| 10/01 | 5,260 | 5,270 | 5,190 | 5,190 | -1.14% | 1,000 | 135億697万 | -2.37% | 13.79 | 1.51 |
| 09/30 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 300 | 136億6312万 | -1.32% | 13.95 | 1.61 |
| 09/29 | 5,350 | 5,350 | 5,250 | 5,250 | -0.76% | 200 | 136億6312万 | -1.39% | 13.95 | 1.61 |
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 | 1,240 620 6/25 620 5/7 | 1,020 510 1/22 | 6,000 12,000 8/10 | - | - | +10.17% 5/21 | -10.9% 4/28 |
| 2009年 3月期 | 1,240 620 5/21 | 700 350 10/10 | 7,500 15,000 9/18 | - | - | +25.33% 1/30 | -27.61% 10/10 |
| 2010年 3月期 | 1,338 669 7/28 | 1,060 530 7/9 530 7/8 | 5,500 11,000 7/15 | - | - | +17.68% 7/28 | -6.56% 10/23 |
| 2011年 3月期 | 1,340 670 3/28 | 1,152 576 11/4 576 11/1 他2件 | 10,500 21,000 7/22 | 34億8735万 | 29億9808万 | +7.26% 3/28 | -7.54% 5/16 |
| 2012年 3月期 | 1,400 700 3/23 700 3/19 | 1,164 582 6/10 582 6/9 | 9,500 19,000 5/16 | 36億4350万 | 30億2931万 | +11.52% 6/28 | -4.47% 10/4 |
| 2013年 3月期 | 1,840 920 2/1 | 1,290 645 5/10 | 8,000 16,000 1/31 | 47億8860万 | 33億5722万 | +20.33% 7/27 | -3.94% 3/13 |
| 2014年 3月期 | 2,340 1,170 3/25 1,170 2/26 | 1,532 766 8/29 | 18,000 36,000 3/11 | 60億8985万 | 39億8703万 | +18.81% 1/22 | -15.23% 5/19 |
| 2015年 3月期 | 2,198 1,099 4/22 1,099 4/1 | 1,680 840 1/19 | 12,000 24,000 4/16 | 57億2029万 | 43億7220万 | +18.13% 5/18 | -11.99% 5/21 |
| 2016年 3月期 | 2,520 1,260 12/25 1,260 7/24 | 1,882 941 4/3 | 12,500 25,000 5/12 | 65億5830万 | 48億9790万 | +10.08% 6/5 | -11.14% 2/12 |
| 2017年 3月期 | 3,000 1,500 2/21 | 2,040 1,020 4/13 | 18,500 37,000 2/21 | 78億750万 | 53億910万 | +15.06% 2/21 | -10.16% 4/17 |
| 2018年 3月期 | 3,360 1,680 1/22 | 2,300 1,150 4/17 | 16,500 33,000 10/27 | 87億4440万 | 59億8575万 | +6.72% 5/23 | -9.81% 4/24 |
| 2019年 3月期 | 3,585 10/4 | 2,662 1,331 4/20 | 26,600 10/4 | 93億2996万 | 69億2785万 | +18.72% 6/4 | -10.4% 12/26 |
| 2020年 3月期 | 3,710 12/19 | 3,010 4/16 | 6,400 7/17 | 96億5527万 | 78億3352万 | +8.88% 7/23 | -7.22% 1/20 |
| 2021年 3月期 | 7,550 3/15 | 3,380 4/21 | 17,200 3/15 | 196億4887万 | 87億9645万 | +37.06% 3/15 | -13.15% 4/9 |
| 2022年 3月期 | 6,800 7/26 | 4,740 3/9 | 6,700 7/16 | 176億9700万 | 123億3585万 | +10.71% 7/26 | -18.22% 5/24 |
| 2023年 3月期 | 6,600 7/25 | 3,700 6/20 6/17 他5件 | 32,800 7/25 | 171億7650万 | 96億2925万 | +47.7% 7/22 | -17.1% 5/30 |
| 2024年 3月期 | 6,250 3/26 | 4,560 4/13 | 8,900 3/26 | 162億6562万 | 118億6740万 | +12.94% 7/13 | -5.25% 10/19 |
| 2025年 3月期 | 6,350 3/25 | 4,660 9/25 | 36,500 3/25 | 165億2587万 | 121億2765万 | +10.64% 3/25 | -9.96% 8/15 |
| 最新 | 6,160 2026/3/6 | 500 | 160億3140万 | +2.38% 6,017 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/22 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/29 vs 1997/12/22
- -11%（0.89倍）
- 1999/12/22 vs 1998/12/29
- -30%（0.7倍）
- 2000/12/22 vs 1999/12/22
- -30%（0.7倍）
- 2001/12/25 vs 2000/12/22
- 50%（1.5倍）
- 2002/12/25 vs 2001/12/25
- -13%（0.87倍）
- 2003/12/25 vs 2002/12/25
- 27%（1.27倍）
- 2004/12/22 vs 2003/12/25
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/22
- 38%（1.38倍）
- 2006/12/22 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/26 vs 2006/12/22
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/26
- -10%（0.9倍）
- 2009/12/22 vs 2008/12/29
- 25%（1.25倍）
- 2010/12/22 vs 2009/12/22
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/22
- 6%（1.06倍）
- 2012/12/27 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/27
- 12%（1.12倍）
- 2014/12/29 vs 2013/12/30
- 0%（1倍）
- 2015/12/28 vs 2014/12/29
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/28
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/27 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/28 vs 2019/12/27
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/28
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
344円（2000/12/08） - 1691%（17.91倍）
6,160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。
