株価チャート
株価
3/6
- 前日 (3/5)
- 1,915
- 始値
- 1,911
- 高値
- 1,932
- 安値
- 1,892
- 終値 -0.26%
- 1,910
- 出来高 -61.73%
- 3,100
乖離率
- 株価（5日）
移動平均値 - -2.05%
1,950 - 株価（25日）
移動平均値 - +8.4%
1,762 - 出来高（5日）
移動平均値 - -63.95%
8,600
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 | 1,911 | 1,932 | 1,892 | 1,910 | -0.26% | 3,100 | 511億7707万 | +8.4% | 34.7 | 0.72 |
| 03/05 | 1,922 | 1,990 | 1,898 | 1,915 | +1.75% | 8,100 | 513億1104万 | +9.49% | 34.79 | 0.72 |
| 03/04 | 1,926 | 1,941 | 1,875 | 1,882 | -4.27% | 9,700 | 504億2683万 | +8.41% | 34.19 | 0.71 |
| 03/03 | 2,090 | 2,150 | 1,942 | 1,966 | -5.3% | 12,200 | 526億7755万 | +14.04% | 35.72 | 0.74 |
| 03/02 | 2,059 | 2,150 | 2,045 | 2,076 | +0.83% | 9,900 | 556億2492万 | +21.4% | 37.71 | 0.78 |
| 02/27 | 1,991 | 2,059 | 1,965 | 2,059 | +4.52% | 8,200 | 551億6942万 | +21.76% | 37.41 | 0.78 |
| 02/26 | 1,912 | 2,000 | 1,889 | 1,970 | +3.74% | 11,200 | 527億8473万 | +17.82% | 35.79 | 0.74 |
| 02/25 | 1,881 | 1,913 | 1,873 | 1,899 | +1.82% | 8,100 | 508億8233万 | +14.54% | 34.5 | 0.72 |
| 02/24 | 1,850 | 1,939 | 1,850 | 1,865 | +1.91% | 13,300 | 499億7133万 | +13.3% | 33.88 | 0.7 |
| 02/20 | 1,799 | 1,836 | 1,770 | 1,830 | +4.87% | 10,100 | 490億3353万 | +12% | 33.25 | 0.69 |
| 02/19 | 1,735 | 1,765 | 1,723 | 1,745 | +2.53% | 12,700 | 467億5601万 | +7.45% | 31.7 | 0.66 |
| 02/18 | 1,704 | 1,720 | 1,682 | 1,702 | +0.06% | 3,100 | 456億386万 | +5.26% | 30.92 | 0.64 |
| 02/17 | 1,703 | 1,720 | 1,699 | 1,701 | -0.53% | 4,700 | 455億7707万 | +5.46% | 30.9 | 0.64 |
| 02/16 | 1,719 | 1,719 | 1,698 | 1,710 | -0.52% | 8,000 | 458億1821万 | +6.28% | 31.07 | 0.64 |
| 02/13 | 1,725 | 1,725 | 1,685 | 1,719 | -0.46% | 6,700 | 460億5936万 | +7.24% | 31.23 | 0.65 |
| 02/12 | 1,683 | 1,732 | 1,669 | 1,727 | +3.48% | 11,500 | 462億7372万 | +8.01% | 31.37 | 0.65 |
| 02/10 | 1,673 | 1,677 | 1,626 | 1,669 | +0.6% | 9,000 | 447億1965万 | +4.71% | 30.32 | 0.63 |
| 02/09 | 1,615 | 1,660 | 1,615 | 1,659 | +2.66% | 15,900 | 444億5171万 | +4.41% | 30.14 | 0.63 |
| 02/06 | 1,625 | 1,630 | 1,600 | 1,616 | +1.32% | 48,600 | 432億9955万 | +2.02% | 29.36 | 0.61 |
| 02/05 | 1,568 | 1,598 | 1,568 | 1,595 | +1.92% | 17,500 | 427億3687万 | +0.89% | 28.98 | 0.6 |
| 02/04 | 1,557 | 1,566 | 1,557 | 1,565 | +0.13% | 3,600 | 419億3304万 | -0.76% | 28.43 | 0.59 |
| 02/03 | 1,560 | 1,570 | 1,560 | 1,563 | +0.26% | 5,300 | 418億7945万 | -0.76% | 28.39 | 0.59 |
| 02/02 | 1,571 | 1,594 | 1,559 | 1,559 | -0.76% | 6,200 | 417億7228万 | -0.83% | 28.32 | 0.59 |
| 01/30 | 1,572 | 1,572 | 1,561 | 1,571 | 0% | 3,200 | 420億9381万 | +0.19% | 28.54 | 0.59 |
| 01/29 | 1,589 | 1,600 | 1,571 | 1,571 | -1.19% | 3,600 | 420億9381万 | +0.45% | 28.54 | 0.59 |
| 01/28 | 1,589 | 1,590 | 1,588 | 1,590 | +0.06% | 5,400 | 426億290万 | +1.86% | 28.89 | 0.6 |
| 01/27 | 1,590 | 1,595 | 1,589 | 1,589 | -0.38% | 5,700 | 425億7611万 | +2.12% | 28.87 | 0.6 |
| 01/26 | 1,585 | 1,595 | 1,577 | 1,595 | 0% | 4,500 | 427億3687万 | +2.77% | 28.98 | 0.6 |
| 01/23 | 1,598 | 1,598 | 1,583 | 1,595 | -0.93% | 4,000 | 427億3687万 | +3.04% | 28.98 | 0.6 |
| 01/22 | 1,596 | 1,610 | 1,580 | 1,610 | +1.26% | 3,100 | 431億3879万 | +4.27% | 29.25 | 0.61 |
| 01/21 | 1,613 | 1,613 | 1,589 | 1,590 | -1% | 2,900 | 426億290万 | +3.31% | 28.89 | 0.6 |
| 01/20 | 1,599 | 1,609 | 1,599 | 1,606 | +0.44% | 1,600 | 430億3161万 | +4.63% | 29.18 | 0.61 |
| 01/19 | 1,574 | 1,599 | 1,574 | 1,599 | +1.2% | 1,200 | 428億4405万 | +4.44% | 29.05 | 0.6 |
| 01/16 | 1,564 | 1,580 | 1,564 | 1,580 | +1.02% | 1,100 | 423億3496万 | +3.67% | 28.7 | 0.6 |
| 01/15 | 1,600 | 1,615 | 1,564 | 1,564 | -1.7% | 8,100 | 419億625万 | +2.96% | 28.41 | 0.59 |
| 01/14 | 1,584 | 1,591 | 1,572 | 1,591 | -0.19% | 600 | 426億2969万 | +5.09% | 28.9 | 0.6 |
| 01/13 | 1,593 | 1,607 | 1,589 | 1,594 | +0.25% | 3,000 | 427億1008万 | +5.77% | 28.96 | 0.6 |
| 01/09 | 1,543 | 1,590 | 1,543 | 1,590 | +1.27% | 3,200 | 426億290万 | +6% | 28.89 | 0.6 |
| 01/08 | 1,619 | 1,619 | 1,560 | 1,570 | -3.03% | 700 | 420億6701万 | +5.16% | 28.52 | 0.59 |
| 01/07 | 1,583 | 1,629 | 1,562 | 1,619 | +0.56% | 4,900 | 433億7993万 | +8.88% | 29.41 | 0.61 |
| 01/06 | 1,523 | 1,629 | 1,523 | 1,610 | +5.23% | 5,800 | 431億3879万 | +8.78% | 29.25 | 0.61 |
| 01/05 | 1,507 | 1,540 | 1,507 | 1,530 | -0.39% | 2,000 | 409億9524万 | +3.87% | 27.8 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,511 | 1,536 | 1,511 | 1,536 | -0.65% | 600 | 411億5601万 | +4.56% | 27.9 | 0.58 |
| 12/29 | 1,523 | 1,550 | 1,523 | 1,546 | +2.93% | 3,400 | 414億2395万 | +5.53% | 28.09 | 0.58 |
| 12/26 | 1,520 | 1,520 | 1,500 | 1,502 | 0% | 1,100 | 402億4500万 | +2.88% | 27.29 | 0.57 |
| 12/25 | 1,536 | 1,536 | 1,502 | 1,502 | +0.74% | 6,900 | 402億4500万 | +3.23% | 27.29 | 0.57 |
| 12/24 | 1,468 | 1,491 | 1,462 | 1,491 | +1.91% | 1,300 | 399億5027万 | +2.76% | 27.09 | 0.56 |
| 12/23 | 1,460 | 1,473 | 1,454 | 1,463 | -0.41% | 1,000 | 392億3万 | +1.11% | 26.58 | 0.55 |
| 12/22 | 1,487 | 1,487 | 1,445 | 1,469 | -1.21% | 3,500 | 393億6079万 | +1.66% | 26.69 | 0.55 |
| 12/19 | 1,478 | 1,498 | 1,478 | 1,487 | +0.61% | 1,000 | 398億4309万 | +2.91% | 27.01 | 0.56 |
| 12/18 | 1,478 | 1,496 | 1,475 | 1,478 | 0% | 1,200 | 396億194万 | +2.43% | 26.85 | 0.56 |
| 12/17 | 1,477 | 1,478 | 1,477 | 1,478 | -1.47% | 500 | 396億194万 | +2.5% | 26.85 | 0.56 |
| 12/16 | 1,477 | 1,500 | 1,477 | 1,500 | +0.87% | 700 | 401億9142万 | +3.95% | 27.25 | 0.57 |
| 12/15 | 1,486 | 1,510 | 1,485 | 1,487 | -0.87% | 2,600 | 398億4309万 | +3.12% | 27.01 | 0.56 |
| 12/12 | 1,479 | 1,500 | 1,470 | 1,500 | +1.35% | 600 | 401億9142万 | +4.24% | 27.25 | 0.57 |
| 12/11 | 1,495 | 1,495 | 1,453 | 1,480 | -1.33% | 1,200 | 396億5553万 | +2.99% | 26.89 | 0.56 |
| 12/10 | 1,441 | 1,500 | 1,441 | 1,500 | +4.24% | 2,400 | 401億9142万 | +4.53% | 27.25 | 0.57 |
| 12/09 | 1,446 | 1,446 | 1,432 | 1,439 | -0.48% | 400 | 385億5696万 | +0.49% | 26.14 | 0.54 |
| 12/08 | 1,450 | 1,450 | 1,416 | 1,446 | +0.42% | 1,200 | 387億4452万 | +0.98% | 26.27 | 0.54 |
| 12/05 | 1,440 | 1,449 | 1,430 | 1,440 | +1.69% | 5,200 | 385億8376万 | +0.49% | 26.16 | 0.54 |
| 12/04 | 1,414 | 1,420 | 1,402 | 1,416 | +0.21% | 2,500 | 379億4070万 | -1.26% | 25.72 | 0.53 |
| 12/03 | 1,425 | 1,425 | 1,413 | 1,413 | -0.84% | 200 | 378億6031万 | -1.6% | 25.67 | 0.53 |
| 12/02 | 1,427 | 1,427 | 1,425 | 1,425 | -0.14% | 300 | 381億8184万 | -0.84% | 25.89 | 0.54 |
| 12/01 | 1,436 | 1,436 | 1,427 | 1,427 | -0.63% | 700 | 382億3543万 | -0.7% | 25.92 | 0.54 |
| 11/28 | 1,440 | 1,440 | 1,436 | 1,436 | -0.14% | 700 | 384億7658万 | -0.07% | 26.09 | 0.54 |
| 11/27 | 1,424 | 1,438 | 1,423 | 1,438 | +0.98% | 800 | 385億3017万 | +0.14% | 26.12 | 0.54 |
| 11/26 | 1,423 | 1,437 | 1,420 | 1,424 | -0.7% | 2,000 | 381億5505万 | -0.77% | 25.87 | 0.54 |
| 11/25 | 1,447 | 1,447 | 1,410 | 1,434 | +0.63% | 3,400 | 384億2299万 | 0% | 26.05 | 0.54 |
| 11/21 | 1,392 | 1,430 | 1,392 | 1,425 | +2.67% | 1,400 | 381億8184万 | -0.56% | 25.89 | 0.54 |
| 11/20 | 1,410 | 1,410 | 1,388 | 1,388 | -0.86% | 700 | 371億9046万 | -3.07% | 25.22 | 0.52 |
| 11/19 | 1,391 | 1,407 | 1,391 | 1,400 | +1.45% | 1,500 | 375億1199万 | -2.3% | 25.43 | 0.53 |
| 11/18 | 1,427 | 1,449 | 1,380 | 1,380 | -3.29% | 2,500 | 369億7610万 | -3.7% | 25.07 | 0.52 |
| 11/17 | 1,460 | 1,460 | 1,427 | 1,427 | -1.52% | 2,200 | 382億3543万 | -0.49% | 25.92 | 0.54 |
| 11/14 | 1,446 | 1,459 | 1,446 | 1,449 | +0.21% | 1,300 | 388億2491万 | +1.12% | 26.32 | 0.55 |
| 11/13 | 1,450 | 1,457 | 1,445 | 1,446 | +0.07% | 1,100 | 387億4452万 | +0.98% | 26.27 | 0.54 |
| 11/12 | 1,500 | 1,500 | 1,444 | 1,445 | -3.67% | 5,900 | 387億1773万 | +0.98% | 26.25 | 0.54 |
| 11/11 | 1,461 | 1,500 | 1,459 | 1,500 | +1.83% | 6,900 | 401億9142万 | +4.9% | 27.25 | 0.57 |
| 11/10 | 1,450 | 1,473 | 1,450 | 1,473 | +2.58% | 2,100 | 394億6797万 | +3.3% | 26.76 | 0.56 |
| 11/07 | 1,442 | 1,450 | 1,436 | 1,436 | +0.35% | 3,000 | 384億7658万 | +0.84% | 26.09 | 0.54 |
| 11/06 | 1,431 | 1,431 | 1,420 | 1,431 | 0% | 800 | 383億4261万 | +0.49% | 26 | 0.54 |
| 11/05 | 1,432 | 1,436 | 1,429 | 1,431 | -0.07% | 1,300 | 383億4261万 | +0.42% | 26 | 0.54 |
| 11/04 | 1,443 | 1,443 | 1,430 | 1,432 | -0.76% | 500 | 383億6940万 | +0.35% | 26.01 | 0.54 |
| 10/31 | 1,448 | 1,450 | 1,443 | 1,443 | -1.1% | 1,100 | 386億6414万 | +1.12% | 26.21 | 0.54 |
| 10/30 | 1,467 | 1,467 | 1,440 | 1,459 | -0.07% | 2,000 | 390億9285万 | +2.31% | 26.51 | 0.55 |
| 10/29 | 1,475 | 1,475 | 1,433 | 1,460 | -1.68% | 1,900 | 391億1964万 | +2.46% | 26.52 | 0.55 |
| 10/28 | 1,441 | 1,485 | 1,441 | 1,485 | +3.13% | 5,400 | 397億8950万 | +4.36% | 26.98 | 0.56 |
| 10/27 | 1,426 | 1,445 | 1,426 | 1,440 | +1.41% | 2,500 | 385億8376万 | +1.41% | 26.16 | 0.54 |
| 10/24 | 1,420 | 1,420 | 1,411 | 1,420 | 0% | 3,900 | 380億4787万 | +0.14% | 25.8 | 0.54 |
| 10/23 | 1,416 | 1,420 | 1,412 | 1,420 | +0.07% | 1,000 | 380億4787万 | +0.28% | 25.8 | 0.54 |
| 10/22 | 1,414 | 1,419 | 1,401 | 1,419 | +0.64% | 2,700 | 380億2108万 | +0.28% | 25.78 | 0.53 |
| 10/21 | 1,411 | 1,411 | 1,403 | 1,410 | +0.28% | 2,000 | 377億7993万 | -0.21% | 25.62 | 0.53 |
| 10/20 | 1,408 | 1,412 | 1,401 | 1,406 | -0.21% | 3,000 | 376億7275万 | -0.42% | 25.54 | 0.53 |
| 10/17 | 1,400 | 1,409 | 1,381 | 1,409 | +0.57% | 1,400 | 377億5314万 | -0.21% | 25.6 | 0.53 |
| 10/16 | 1,409 | 1,409 | 1,401 | 1,401 | -0.57% | 500 | 375億3878万 | -0.85% | 25.45 | 0.53 |
| 10/15 | 1,383 | 1,409 | 1,381 | 1,409 | +1.22% | 1,900 | 377億5314万 | -0.35% | 25.6 | 0.53 |
| 10/14 | 1,399 | 1,400 | 1,369 | 1,392 | -1.49% | 3,900 | 372億9763万 | -1.49% | 25.29 | 0.52 |
| 10/10 | 1,400 | 1,414 | 1,400 | 1,413 | +0.5% | 2,100 | 378億6031万 | +0.07% | 25.67 | 0.53 |
| 10/09 | 1,411 | 1,420 | 1,406 | 1,406 | -0.35% | 1,900 | 376億7275万 | -0.28% | 25.54 | 0.53 |
| 10/08 | 1,411 | 1,425 | 1,411 | 1,411 | -0.49% | 700 | 378億672万 | +0.14% | 25.63 | 0.53 |
| 10/07 | 1,415 | 1,418 | 1,403 | 1,418 | 0% | 2,700 | 379億9428万 | +0.78% | 25.76 | 0.53 |
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 | 748 897 7/2 | 214 257 3/21 | 520,800 434,000 8/9 | - | - | +33.03% 4/24 | -38.5% 3/7 |
| 2009年 3月期 | 362 434 4/24 | 173 208 12/19 | 46,800 39,000 4/25 | - | - | +18.24% 5/9 | -19.18% 10/8 |
| 2010年 3月期 | 290 348 8/24 | 196 235 4/20 | 43,200 36,000 6/30 | - | - | +14.99% 6/30 | -9.74% 12/11 |
| 2011年 3月期 | 342 410 3/31 410 3/28 | 226 271 10/8 | 96,000 80,000 3/17 | 129億9864万 | 85億9178万 | +14.04% 2/1 | -9.96% 5/21 |
| 2012年 3月期 | 342 410 2/1 410 5/16 他6件 | 275 330 11/11 330 8/30 | 48,000 40,000 6/27 | 129億9864万 | 104億6232万 | +13.54% 11/28 | -9.03% 8/8 |
| 2013年 3月期 | 355 426 2/8 | 267 320 12/11 | 61,200 51,000 4/26 | 135億590万 | 101億4528万 | +13.91% 1/10 | -5.13% 2/15 |
| 2014年 3月期 | 731 877 1/21 | 300 360 4/4 | 358,800 299,000 1/17 | 278億475万 | 114億1344万 | +42.46% 1/21 | -8.53% 3/14 |
| 2015年 3月期 | 796 955 3/13 | 507 608 6/6 | 140,400 117,000 6/6 | 302億7770万 | 192億7627万 | +11.49% 8/5 | -12% 5/21 |
| 2016年 3月期 | 834 1,001 8/5 | 593 712 3/31 712 3/29 | 55,200 46,000 8/5 | 317億3610万 | 225億7353万 | +8% 8/5 | -16.35% 4/7 |
| 2017年 3月期 | 702 842 2/9 | 481 577 5/19 | 110,400 92,000 2/10 | 266億9510万 | 182億9343万 | +14.42% 11/16 | -8.88% 5/18 |
| 2018年 3月期 | 1,007 6,040 2/19 | 638 765 4/24 765 4/21 | 99,600 83,000 6/2 | 382億9891万 | 242億5386万 | +9.91% 11/10 | -10.74% 3/26 |
| 2019年 3月期 | 945 5,670 5/15 | 763 4,575 12/25 | 45,600 7,600 2/5 | 291億59万 | 234億8063万 | +7.84% 12/4 | -8.65% 12/25 |
| 2020年 3月期 | 910 5,460 11/20 | 639 3,835 3/17 | 78,000 13,000 11/20 | 280億2279万 | 196億8267万 | +8.02% 11/20 | -17.89% 3/16 |
| 2021年 3月期 | 965 5,790 3/31 | 677 4,060 5/7 4,060 4/2 | 57,600 9,600 5/7 | 297億1648万 | 208億3746万 | +8.44% 11/25 | -4.65% 5/12 |
| 2022年 3月期 | 1,100 6,600 3/29 6,600 1/5 他2件 | 822 4,930 5/17 | 106,800 17,800 4/9 | 338億7370万 | 253億263万 | +9.92% 1/4 | -8.48% 2/14 |
| 2023年 3月期 | 1,250 7,500 12/20 | 950 5,700 5/9 | 63,600 10,600 6/24 | 384億9285万 | 292億5456万 | +19.69% 12/20 | -9.1% 10/26 |
| 2024年 3月期 | 1,472 2,943 2/7 | 1,038 6,230 5/18 | 51,000 25,500 2/7 | 453億1378万 | 319億7472万 | +12% 6/2 | -6.74% 8/8 |
| 2025年 3月期 | 1,382 3/25 | 948 1,895 8/6 | 65,000 32,500 1/17 | 425億5769万 | 291億7758万 | +12.4% 1/22 | -13.73% 4/7 |
| 最新 | 1,910 2026/3/6 | 3,100 | 511億7707万 | +8.4% 1,762 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 49%（1.49倍）
- 1996/12/25 vs 1995/12/29
- -35%（0.65倍）
- 1997/12/30 vs 1996/12/25
- -63%（0.37倍）
- 1998/12/28 vs 1997/12/30
- 33%（1.33倍）
- 1999/12/28 vs 1998/12/28
- -2%（0.98倍）
- 2000/12/28 vs 1999/12/28
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/28
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/27
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/29 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/29
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/03/06 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
173円（2008/12/19） - 1002%（11.02倍）
1,910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。
