株価チャート
株価
3/6
- 前日 (3/5)
- 1,811
- 始値
- 1,775
- 高値
- 1,800
- 安値
- 1,746
- 終値 -1.05%
- 1,792
- 出来高 -36.72%
- 47,400
乖離率
- 株価（5日）
移動平均値 - -0.67%
1,804 - 株価（25日）
移動平均値 - +2.22%
1,753 - 出来高（5日）
移動平均値 - -48.7%
92,400
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 | 1,775 | 1,800 | 1,746 | 1,792 | -1.05% | 47,400 | 547億9936万 | +2.22% | 12.47 | 0.93 |
| 03/05 | 1,779 | 1,831 | 1,772 | 1,811 | +6.28% | 74,900 | 553億8038万 | +3.96% | 12.6 | 0.94 |
| 03/04 | 1,767 | 1,785 | 1,677 | 1,704 | -5.49% | 140,800 | 521億832万 | -1.56% | 11.85 | 0.88 |
| 03/03 | 1,870 | 1,883 | 1,803 | 1,803 | -5.6% | 118,900 | 551億3574万 | +4.52% | 12.54 | 0.94 |
| 03/02 | 1,886 | 1,924 | 1,862 | 1,910 | -2.3% | 80,000 | 584億780万 | +11.31% | 13.29 | 0.99 |
| 02/27 | 1,912 | 1,960 | 1,909 | 1,955 | +2.25% | 64,500 | 597億8390万 | +14.73% | 13.6 | 1.01 |
| 02/26 | 1,952 | 1,964 | 1,896 | 1,912 | -1.65% | 74,300 | 584億6896万 | +13.2% | 13.3 | 0.99 |
| 02/25 | 1,888 | 1,963 | 1,857 | 1,944 | +2.48% | 88,700 | 594億4752万 | +16.06% | 13.52 | 1.01 |
| 02/24 | 1,860 | 1,897 | 1,838 | 1,897 | +2.65% | 66,000 | 580億1026万 | +14.21% | 13.2 | 0.98 |
| 02/20 | 1,840 | 1,855 | 1,821 | 1,848 | -0.32% | 51,900 | 565億1184万 | +12% | 12.86 | 0.96 |
| 02/19 | 1,864 | 1,866 | 1,820 | 1,854 | -0.05% | 44,900 | 566億9532万 | +13.05% | 12.9 | 0.96 |
| 02/18 | 1,851 | 1,875 | 1,844 | 1,855 | +0.22% | 41,400 | 567億2590万 | +13.8% | 12.9 | 0.96 |
| 02/17 | 1,869 | 1,890 | 1,850 | 1,851 | -1.8% | 67,500 | 566億358万 | +14.4% | 12.88 | 0.96 |
| 02/16 | 1,891 | 1,911 | 1,856 | 1,885 | +0.53% | 96,400 | 576億4330万 | +17.37% | 13.11 | 0.98 |
| 02/13 | 1,852 | 1,921 | 1,833 | 1,875 | +1.46% | 200,700 | 573億3750万 | +17.78% | 13.04 | 0.97 |
| 02/12 | 1,735 | 1,929 | 1,714 | 1,848 | +9.03% | 936,600 | 565億1184万 | +17.11% | 12.86 | 0.96 |
| 02/10 | 1,646 | 1,699 | 1,643 | 1,695 | +3.67% | 66,300 | 518億3310万 | +8.24% | 11.79 | 0.88 |
| 02/09 | 1,666 | 1,673 | 1,628 | 1,635 | +1.93% | 128,000 | 499億9830万 | +4.94% | 11.37 | 0.85 |
| 02/06 | 1,556 | 1,608 | 1,551 | 1,604 | +2.36% | 50,800 | 490億5032万 | +3.28% | 11.16 | 0.83 |
| 02/05 | 1,560 | 1,573 | 1,550 | 1,567 | +0.71% | 30,500 | 479億1886万 | +1.16% | 10.9 | 0.81 |
| 02/04 | 1,529 | 1,564 | 1,528 | 1,556 | +1.83% | 38,500 | 475億8248万 | +0.58% | 10.82 | 0.81 |
| 02/03 | 1,515 | 1,541 | 1,502 | 1,528 | +2.21% | 28,200 | 467億2624万 | -1.04% | 10.63 | 0.79 |
| 02/02 | 1,508 | 1,538 | 1,495 | 1,495 | -0.27% | 29,100 | 457億1710万 | -3.11% | 10.4 | 0.78 |
| 01/30 | 1,500 | 1,501 | 1,485 | 1,499 | -0.13% | 24,300 | 458億3942万 | -2.79% | 10.43 | 0.78 |
| 01/29 | 1,516 | 1,516 | 1,484 | 1,501 | -1.44% | 41,800 | 459億58万 | -2.6% | 10.44 | 0.78 |
| 01/28 | 1,526 | 1,527 | 1,492 | 1,523 | -0.2% | 36,900 | 465億7334万 | -1.1% | 10.59 | 0.79 |
| 01/27 | 1,545 | 1,548 | 1,525 | 1,526 | -1.55% | 32,500 | 466億6508万 | -0.72% | 10.62 | 0.79 |
| 01/26 | 1,570 | 1,575 | 1,550 | 1,550 | -2.64% | 32,100 | 473億9900万 | +1.04% | 10.78 | 0.8 |
| 01/23 | 1,610 | 1,619 | 1,592 | 1,592 | -0.31% | 22,200 | 486億8336万 | +4.05% | 11.07 | 0.83 |
| 01/22 | 1,581 | 1,608 | 1,580 | 1,597 | +1.01% | 28,900 | 488億3626万 | +4.65% | 11.11 | 0.83 |
| 01/21 | 1,531 | 1,591 | 1,531 | 1,581 | +1.02% | 40,200 | 483億4698万 | +3.94% | 11 | 0.82 |
| 01/20 | 1,609 | 1,610 | 1,565 | 1,565 | -2.8% | 41,000 | 478億5770万 | +3.3% | 10.89 | 0.81 |
| 01/19 | 1,609 | 1,617 | 1,590 | 1,610 | -0.62% | 30,700 | 492億3380万 | +6.48% | 11.2 | 0.84 |
| 01/16 | 1,591 | 1,620 | 1,590 | 1,620 | +1.89% | 45,400 | 495億3960万 | +7.64% | 11.27 | 0.84 |
| 01/15 | 1,570 | 1,601 | 1,570 | 1,590 | -0.06% | 44,600 | 486億2220万 | +6% | 11.06 | 0.82 |
| 01/14 | 1,578 | 1,591 | 1,570 | 1,591 | +1.53% | 45,500 | 486億5278万 | +6.49% | 11.07 | 0.83 |
| 01/13 | 1,608 | 1,614 | 1,555 | 1,567 | +1.03% | 58,200 | 479億1886万 | +5.17% | 10.9 | 0.81 |
| 01/09 | 1,530 | 1,557 | 1,530 | 1,551 | +1.37% | 28,700 | 474億2958万 | +4.37% | 10.79 | 0.8 |
| 01/08 | 1,540 | 1,556 | 1,530 | 1,530 | -0.39% | 24,100 | 467億8740万 | +3.1% | 10.64 | 0.79 |
| 01/07 | 1,520 | 1,559 | 1,512 | 1,536 | -0.07% | 32,700 | 469億7088万 | +3.43% | 10.68 | 0.8 |
| 01/06 | 1,503 | 1,549 | 1,502 | 1,537 | +2.4% | 41,200 | 470億146万 | +3.64% | 10.69 | 0.8 |
| 01/05 | 1,505 | 1,519 | 1,499 | 1,501 | -0.27% | 23,700 | 459億58万 | +1.35% | 10.44 | 0.78 |
| 2025 | ||||||||||
| 12/30 | 1,500 | 1,522 | 1,498 | 1,505 | 0% | 17,600 | 460億2290万 | +1.55% | 10.47 | 0.79 |
| 12/29 | 1,522 | 1,526 | 1,493 | 1,505 | -0.27% | 39,600 | 460億2290万 | +1.62% | 10.47 | 0.79 |
| 12/26 | 1,511 | 1,522 | 1,493 | 1,509 | +0.8% | 27,000 | 461億4522万 | +1.96% | 10.5 | 0.79 |
| 12/25 | 1,500 | 1,503 | 1,488 | 1,497 | +0.74% | 17,700 | 457億7826万 | +1.29% | 10.41 | 0.78 |
| 12/24 | 1,491 | 1,506 | 1,481 | 1,486 | -0.4% | 27,000 | 454億4188万 | +0.75% | 10.34 | 0.78 |
| 12/23 | 1,468 | 1,492 | 1,458 | 1,492 | +2.61% | 28,200 | 456億2536万 | +1.29% | 10.38 | 0.78 |
| 12/22 | 1,490 | 1,490 | 1,453 | 1,454 | -1.36% | 34,100 | 444億6332万 | -1.22% | 10.11 | 0.76 |
| 12/19 | 1,450 | 1,477 | 1,450 | 1,474 | +0.96% | 16,900 | 450億7492万 | +0.14% | 10.25 | 0.77 |
| 12/18 | 1,455 | 1,462 | 1,444 | 1,460 | +0.34% | 27,600 | 446億4680万 | -0.95% | 10.16 | 0.76 |
| 12/17 | 1,476 | 1,476 | 1,440 | 1,455 | +0.62% | 29,300 | 444億9390万 | -1.56% | 10.12 | 0.76 |
| 12/16 | 1,461 | 1,467 | 1,442 | 1,446 | -2.43% | 42,300 | 442億1868万 | -2.3% | 10.06 | 0.76 |
| 12/15 | 1,493 | 1,493 | 1,460 | 1,482 | +0.61% | 68,800 | 453億1956万 | +0.07% | 10.31 | 0.77 |
| 12/12 | 1,463 | 1,504 | 1,450 | 1,473 | +2.22% | 99,000 | 450億4434万 | -0.54% | 10.25 | 0.77 |
| 12/11 | 1,478 | 1,478 | 1,441 | 1,441 | -2.44% | 59,900 | 440億6578万 | -2.7% | 10.02 | 0.75 |
| 12/10 | 1,470 | 1,482 | 1,451 | 1,477 | +1.58% | 63,800 | 451億6666万 | -0.2% | 10.27 | 0.77 |
| 12/09 | 1,476 | 1,476 | 1,451 | 1,454 | -1.49% | 30,600 | 444億6332万 | -1.69% | 10.11 | 0.76 |
| 12/08 | 1,480 | 1,511 | 1,471 | 1,476 | +1.79% | 55,000 | 451億3608万 | 0% | 10.27 | 0.77 |
| 12/05 | 1,471 | 1,477 | 1,449 | 1,450 | -2.03% | 33,200 | 443億4100万 | -1.49% | 10.09 | 0.76 |
| 12/04 | 1,468 | 1,489 | 1,468 | 1,480 | +0.68% | 31,700 | 452億5840万 | +0.75% | 10.3 | 0.77 |
| 12/03 | 1,502 | 1,502 | 1,466 | 1,470 | -2.58% | 56,300 | 449億5260万 | +0.2% | 10.23 | 0.77 |
| 12/02 | 1,542 | 1,542 | 1,494 | 1,509 | -2.52% | 50,900 | 461億4522万 | +2.65% | 10.5 | 0.79 |
| 12/01 | 1,510 | 1,548 | 1,497 | 1,548 | +2.79% | 53,900 | 473億3784万 | +5.31% | 10.77 | 0.81 |
| 11/28 | 1,475 | 1,513 | 1,475 | 1,506 | +1.28% | 38,700 | 460億5348万 | +2.66% | 10.48 | 0.79 |
| 11/27 | 1,517 | 1,518 | 1,478 | 1,487 | -1.98% | 47,600 | 454億7246万 | +1.5% | 10.34 | 0.78 |
| 11/26 | 1,483 | 1,517 | 1,482 | 1,517 | +2.85% | 28,000 | 463億8986万 | +3.9% | 10.55 | 0.79 |
| 11/25 | 1,485 | 1,488 | 1,453 | 1,475 | -0.14% | 37,300 | 451億550万 | +1.44% | 10.26 | 0.77 |
| 11/21 | 1,440 | 1,479 | 1,433 | 1,477 | +1.44% | 38,600 | 451億6666万 | +1.86% | 10.27 | 0.77 |
| 11/20 | 1,451 | 1,468 | 1,435 | 1,456 | +2.39% | 30,900 | 445億2448万 | +0.69% | 10.13 | 0.76 |
| 11/19 | 1,447 | 1,455 | 1,422 | 1,422 | -1.73% | 38,100 | 434億8476万 | -1.46% | 9.89 | 0.74 |
| 11/18 | 1,452 | 1,460 | 1,435 | 1,447 | -0.75% | 49,300 | 442億4926万 | +0.49% | 10.07 | 0.76 |
| 11/17 | 1,450 | 1,475 | 1,440 | 1,458 | -0.61% | 62,700 | 445億8564万 | +1.53% | 10.14 | 0.76 |
| 11/14 | 1,500 | 1,513 | 1,458 | 1,467 | -3.8% | 95,400 | 448億6086万 | +2.3% | 10.2 | 0.77 |
| 11/13 | 1,560 | 1,602 | 1,501 | 1,525 | -1.1% | 608,100 | 466億3450万 | +6.57% | 10.61 | 0.8 |
| 11/12 | 1,516 | 1,550 | 1,507 | 1,542 | +2.59% | 54,900 | 471億5436万 | +8.06% | 10.73 | 0.81 |
| 11/11 | 1,495 | 1,507 | 1,454 | 1,503 | +0.6% | 61,200 | 459億6174万 | +5.7% | 10.46 | 0.79 |
| 11/10 | 1,499 | 1,499 | 1,481 | 1,494 | +1.56% | 35,800 | 456億8652万 | +5.43% | 10.39 | 0.78 |
| 11/07 | 1,455 | 1,475 | 1,447 | 1,471 | +0.62% | 29,700 | 449億8318万 | +4.18% | 10.23 | 0.77 |
| 11/06 | 1,451 | 1,482 | 1,438 | 1,462 | +1.67% | 36,900 | 447億796万 | +3.84% | 10.17 | 0.76 |
| 11/05 | 1,439 | 1,456 | 1,390 | 1,438 | -0.21% | 56,200 | 439億7404万 | +2.28% | 10 | 0.75 |
| 11/04 | 1,401 | 1,458 | 1,400 | 1,441 | +4.27% | 60,600 | 440億6578万 | +2.49% | 10.02 | 0.75 |
| 10/31 | 1,389 | 1,392 | 1,368 | 1,382 | +0.14% | 37,000 | 422億6156万 | -1.78% | 9.61 | 0.72 |
| 10/30 | 1,373 | 1,386 | 1,354 | 1,380 | +0.15% | 167,600 | 422億40万 | -2.06% | 9.6 | 0.72 |
| 10/29 | 1,441 | 1,441 | 1,375 | 1,378 | -3.09% | 59,700 | 421億3924万 | -2.34% | 9.59 | 0.72 |
| 10/28 | 1,526 | 1,526 | 1,418 | 1,422 | -7.9% | 105,100 | 434億8476万 | +0.57% | 9.89 | 0.74 |
| 10/27 | 1,540 | 1,557 | 1,521 | 1,544 | +2.93% | 59,800 | 472億1552万 | +9.19% | 10.74 | 0.81 |
| 10/24 | 1,478 | 1,509 | 1,455 | 1,500 | +1.69% | 40,200 | 458億7000万 | +6.46% | 10.43 | 0.78 |
| 10/23 | 1,442 | 1,478 | 1,430 | 1,475 | +1.72% | 30,400 | 451億550万 | +4.91% | 10.26 | 0.77 |
| 10/22 | 1,390 | 1,450 | 1,390 | 1,450 | +4.92% | 63,200 | 443億4100万 | +3.2% | 10.09 | 0.76 |
| 10/21 | 1,365 | 1,389 | 1,345 | 1,382 | +0.8% | 39,100 | 422億6156万 | -1.71% | 9.61 | 0.72 |
| 10/20 | 1,393 | 1,393 | 1,368 | 1,371 | +0.59% | 14,500 | 419億2518万 | -2.7% | 9.54 | 0.72 |
| 10/17 | 1,370 | 1,375 | 1,362 | 1,363 | -1.73% | 19,000 | 416億8054万 | -3.54% | 9.48 | 0.71 |
| 10/16 | 1,381 | 1,410 | 1,380 | 1,387 | +0.43% | 26,700 | 424億1446万 | -1.98% | 9.65 | 0.72 |
| 10/15 | 1,347 | 1,390 | 1,346 | 1,381 | +3.45% | 44,500 | 422億3098万 | -2.61% | 9.61 | 0.72 |
| 10/14 | 1,320 | 1,349 | 1,320 | 1,335 | -1.48% | 41,200 | 408億2430万 | -5.92% | 9.29 | 0.7 |
| 10/10 | 1,374 | 1,377 | 1,353 | 1,355 | -2.87% | 31,300 | 414億3590万 | -4.71% | 9.43 | 0.71 |
| 10/09 | 1,410 | 1,425 | 1,390 | 1,395 | -0.64% | 26,400 | 426億5910万 | -2.04% | 9.7 | 0.73 |
| 10/08 | 1,410 | 1,429 | 1,396 | 1,404 | -0.43% | 30,300 | 429億3432万 | -1.4% | 9.77 | 0.73 |
| 10/07 | 1,426 | 1,426 | 1,405 | 1,410 | -1.54% | 21,200 | 431億1780万 | -0.98% | 9.81 | 0.74 |
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 | 598 4/19 4/18 | 315 3/19 | 159,000 11/9 | - | - | +12.18% 12/7 | -20.61% 11/13 |
| 2009年 3月期 | 400 3/26 | 230 10/28 | 54,000 5/13 | - | - | +22.88% 12/15 | -13.73% 10/28 |
| 2010年 3月期 | 399 4/17 4/14 他2件 | 314 10/7 | 44,000 4/23 | - | - | +8.31% 12/7 | -12.55% 9/15 |
| 2011年 3月期 | 385 3/25 | 272 11/1 | 78,000 3/15 | 117億7330万 | 83億1776万 | +18.13% 3/24 | -14.72% 10/29 |
| 2012年 3月期 | 368 4/1 | 278 8/9 | 36,000 3/9 | 112億5344万 | 85億124万 | +8.01% 7/5 | -10.91% 5/17 |
| 2013年 3月期 | 375 1/11 | 239 10/30 | 185,000 10/30 | 114億6750万 | 73億862万 | +15.38% 12/20 | -18.6% 10/30 |
| 2014年 3月期 | 498 9/11 | 284 6/7 | 586,000 9/11 | 152億2884万 | 86億8472万 | +29.2% 9/11 | -18.24% 6/7 |
| 2015年 3月期 | 749 3/13 2/23 他3件 | 371 5/21 5/19 | 228,000 3/26 | 229億442万 | 113億4518万 | +19.63% 8/28 | -9.41% 5/20 |
| 2016年 3月期 | 815 12/3 | 560 8/26 8/25 | 326,600 8/10 | 249億2270万 | 171億2480万 | +16.5% 8/10 | -15.06% 1/21 |
| 2017年 3月期 | 1,345 7/22 7/21 | 690 4/6 | 306,600 5/27 | 411億3010万 | 211億20万 | +30.46% 5/27 | -10.24% 11/9 |
| 2018年 3月期 | 1,055 11/9 | 757 3/26 | 128,900 7/12 | 322億6190万 | 231億4906万 | +8.56% 8/7 | -14.06% 2/14 |
| 2019年 3月期 | 968 6/22 | 650 12/25 | 116,900 8/9 | 296億144万 | 198億7700万 | +9.5% 5/17 | -18.4% 12/25 |
| 2020年 3月期 | 892 11/8 11/7 | 483 3/17 | 101,400 6/21 | 272億7736万 | 147億7014万 | +17.63% 3/30 | -23.44% 3/13 |
| 2021年 3月期 | 812 12/15 | 552 4/3 | 99,800 9/25 | 248億3096万 | 168億8016万 | +11.38% 11/16 | -7.61% 1/5 |
| 2022年 3月期 | 845 9/14 | 640 3/9 | 73,300 3/23 | 258億4010万 | 195億7120万 | +8.27% 9/14 | -9.12% 3/8 |
| 2023年 3月期 | 698 3/9 | 537 10/28 | 444,000 3/2 | 213億4484万 | 164億2146万 | +11.83% 2/27 | -6.33% 7/6 |
| 2024年 3月期 | 974 3/21 3/18 | 637 4/6 | 226,700 2/13 | 297億8492万 | 194億7946万 | +12.07% 3/14 | -7.28% 4/19 |
| 2025年 3月期 | 965 3/6 | 685 8/5 | 140,600 2/13 | 295億970万 | 209億4730万 | +8.91% 2/14 | -16.97% 8/5 |
| 最新 | 1,792 2026/3/6 | 47,400 | 547億9936万 | +2.22% 1,753 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 110%（2.1倍）
- 1986/12/27 vs 1985/12/28
- 53%（1.53倍）
- 1987/12/28 vs 1986/12/27
- 136%（2.36倍）
- 1988/12/28 vs 1987/12/28
- -7%（0.93倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/30 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/29 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/29 vs 1993/12/29
- -1%（0.99倍）
- 1995/12/28 vs 1994/12/29
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/28
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/29 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/29
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/03/06 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
159円（1984/11/19） - 1026%（11.26倍）
1,792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。
