株価チャート
株価
3/6
- 前日 (3/5)
- 1,559
- 始値
- 1,550
- 高値
- 1,565
- 安値
- 1,493
- 終値 -0.26%
- 1,555
- 出来高 +41.92%
- 28,100
乖離率
- 株価（5日）
移動平均値 - -2.2%
1,590 - 株価（25日）
移動平均値 - +5.07%
1,480 - 出来高（5日）
移動平均値 - -39.8%
46,680
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 | 1,550 | 1,565 | 1,493 | 1,555 | -0.26% | 28,100 | 536億4454万 | +5.07% | 15.49 | 1.14 |
| 03/05 | 1,631 | 1,635 | 1,558 | 1,559 | -1.2% | 19,800 | 537億8253万 | +6.56% | 15.53 | 1.14 |
| 03/04 | 1,567 | 1,578 | 1,464 | 1,578 | -3.13% | 111,700 | 544億3799万 | +9.2% | 15.72 | 1.15 |
| 03/03 | 1,635 | 1,672 | 1,620 | 1,629 | -0.12% | 41,000 | 561億9740万 | +14.16% | 16.23 | 1.19 |
| 03/02 | 1,661 | 1,661 | 1,626 | 1,631 | -3.26% | 32,800 | 562億6639万 | +15.76% | 16.25 | 1.19 |
| 02/27 | 1,585 | 1,694 | 1,540 | 1,686 | +6.1% | 95,000 | 581億6379万 | +21.29% | 16.79 | 1.23 |
| 02/26 | 1,574 | 1,636 | 1,569 | 1,589 | +1.66% | 70,800 | 548億1747万 | +16.15% | 15.83 | 1.16 |
| 02/25 | 1,552 | 1,587 | 1,546 | 1,563 | +0.71% | 139,000 | 539億2052万 | +15.78% | 15.57 | 1.14 |
| 02/24 | 1,532 | 1,555 | 1,512 | 1,552 | -0.39% | 52,400 | 535億4104万 | +16.34% | 15.46 | 1.13 |
| 02/20 | 1,538 | 1,558 | 1,516 | 1,558 | -0.06% | 35,100 | 537億4803万 | +18.03% | 15.52 | 1.14 |
| 02/19 | 1,568 | 1,580 | 1,525 | 1,559 | -0.06% | 47,900 | 537億8253万 | +19.56% | 15.53 | 1.14 |
| 02/18 | 1,565 | 1,570 | 1,532 | 1,560 | +0.39% | 24,400 | 538億1703万 | +21.02% | 15.54 | 1.14 |
| 02/17 | 1,505 | 1,580 | 1,500 | 1,554 | +4.51% | 79,400 | 536億1004万 | +22.07% | 15.48 | 1.14 |
| 02/16 | 1,561 | 1,637 | 1,487 | 1,487 | -7.12% | 244,300 | 512億9867万 | +18.49% | 14.81 | 1.09 |
| 02/13 | 1,527 | 1,710 | 1,478 | 1,601 | +5.12% | 178,400 | 552億3145万 | +29.01% | 15.95 | 1.17 |
| 02/12 | 1,477 | 1,557 | 1,477 | 1,523 | +3.89% | 80,300 | 525億4060万 | +24.63% | 15.17 | 1.11 |
| 02/10 | 1,420 | 1,486 | 1,397 | 1,466 | +4.79% | 42,800 | 505億7421万 | +21.46% | 14.6 | 1.07 |
| 02/09 | 1,393 | 1,410 | 1,385 | 1,399 | +1.97% | 44,100 | 482億6283万 | +16.97% | 13.93 | 1.02 |
| 02/06 | 1,352 | 1,382 | 1,339 | 1,372 | +1.63% | 43,200 | 473億3138万 | +15.49% | 13.67 | 1 |
| 02/05 | 1,302 | 1,361 | 1,301 | 1,350 | +3.69% | 52,900 | 465億7243万 | +14.5% | 13.45 | 0.99 |
| 02/04 | 1,284 | 1,314 | 1,277 | 1,302 | +2.44% | 77,100 | 449億1652万 | +11.19% | 12.97 | 0.95 |
| 02/03 | 1,258 | 1,296 | 1,246 | 1,271 | +3.42% | 53,600 | 438億4708万 | +9.38% | 12.66 | 0.93 |
| 02/02 | 1,238 | 1,268 | 1,228 | 1,229 | -2.61% | 77,900 | 423億9816万 | +6.31% | 12.24 | 0.9 |
| 01/30 | 1,183 | 1,265 | 1,178 | 1,262 | +8.14% | 130,400 | 435億3659万 | +9.55% | 12.57 | 0.92 |
| 01/29 | 1,132 | 1,173 | 1,132 | 1,167 | +2.73% | 34,700 | 402億5927万 | +1.92% | 11.62 | 0.85 |
| 01/28 | 1,101 | 1,145 | 1,101 | 1,136 | +2.34% | 24,900 | 391億8983万 | -0.7% | 11.32 | 0.83 |
| 01/27 | 1,128 | 1,128 | 1,110 | 1,110 | -1.6% | 9,800 | 382億9288万 | -2.8% | 11.06 | 0.81 |
| 01/26 | 1,153 | 1,171 | 1,121 | 1,128 | -3.18% | 37,500 | 389億1385万 | -1.23% | 11.24 | 0.82 |
| 01/23 | 1,158 | 1,168 | 1,158 | 1,165 | +0.6% | 12,200 | 401億9028万 | +2.1% | 11.6 | 0.85 |
| 01/22 | 1,157 | 1,160 | 1,143 | 1,158 | +1.05% | 14,700 | 399億4879万 | +1.76% | 11.53 | 0.85 |
| 01/21 | 1,120 | 1,157 | 1,103 | 1,146 | +0.7% | 22,700 | 395億3481万 | +0.97% | 11.41 | 0.84 |
| 01/20 | 1,162 | 1,162 | 1,136 | 1,138 | -1.81% | 21,400 | 392億5883万 | +0.62% | 11.34 | 0.83 |
| 01/19 | 1,181 | 1,190 | 1,153 | 1,159 | -2.61% | 35,800 | 399億8329万 | +2.66% | 11.54 | 0.85 |
| 01/16 | 1,176 | 1,196 | 1,162 | 1,190 | +1.97% | 45,400 | 410億5273万 | +5.87% | 11.85 | 0.87 |
| 01/15 | 1,169 | 1,182 | 1,163 | 1,167 | -0.93% | 37,900 | 402億5927万 | +4.2% | 11.62 | 0.85 |
| 01/14 | 1,159 | 1,183 | 1,154 | 1,178 | +1.82% | 62,200 | 406億3875万 | +5.56% | 11.73 | 0.86 |
| 01/13 | 1,129 | 1,173 | 1,125 | 1,157 | +2.84% | 114,000 | 399億1429万 | +4.05% | 11.52 | 0.85 |
| 01/09 | 1,130 | 1,130 | 1,101 | 1,125 | +0.27% | 35,100 | 388億1035万 | +1.44% | 11.21 | 0.82 |
| 01/08 | 1,138 | 1,144 | 1,116 | 1,122 | -0.53% | 25,900 | 387億686万 | +1.26% | 11.18 | 0.82 |
| 01/07 | 1,153 | 1,153 | 1,121 | 1,128 | -2.17% | 94,500 | 389億1385万 | +2.27% | 11.24 | 0.82 |
| 01/06 | 1,189 | 1,189 | 1,143 | 1,153 | -3.03% | 53,400 | 397億7630万 | +4.72% | 11.48 | 0.84 |
| 01/05 | 1,194 | 1,200 | 1,150 | 1,189 | -1.41% | 56,900 | 410億1823万 | +8.39% | 11.84 | 0.87 |
| 2025 | ||||||||||
| 12/30 | 1,150 | 1,227 | 1,150 | 1,206 | +4.87% | 115,300 | 416億470万 | +10.64% | 12.01 | 0.88 |
| 12/29 | 1,114 | 1,150 | 1,114 | 1,150 | +1.86% | 43,300 | 396億7281万 | +6.38% | 11.45 | 0.84 |
| 12/26 | 1,109 | 1,129 | 1,108 | 1,129 | +2.82% | 32,600 | 389億4835万 | +5.02% | 11.25 | 0.82 |
| 12/25 | 1,116 | 1,118 | 1,098 | 1,098 | -1.35% | 16,900 | 378億7891万 | +2.52% | 10.94 | 0.8 |
| 12/24 | 1,122 | 1,131 | 1,106 | 1,113 | -0.63% | 17,900 | 383億9638万 | +4.12% | 11.09 | 0.81 |
| 12/23 | 1,117 | 1,125 | 1,106 | 1,120 | +1.45% | 33,400 | 386億3786万 | +5.26% | 11.16 | 0.82 |
| 12/22 | 1,130 | 1,140 | 1,104 | 1,104 | -1.87% | 30,700 | 380億8589万 | +4.15% | 11 | 0.81 |
| 12/19 | 1,100 | 1,127 | 1,099 | 1,125 | +2.27% | 29,600 | 388億1035万 | +6.74% | 11.21 | 0.82 |
| 12/18 | 1,118 | 1,118 | 1,086 | 1,100 | -1.26% | 21,500 | 379億4790万 | +5.06% | 10.96 | 0.8 |
| 12/17 | 1,096 | 1,125 | 1,094 | 1,114 | +1.64% | 37,100 | 384億3088万 | +7.12% | 11.1 | 0.81 |
| 12/16 | 1,098 | 1,110 | 1,089 | 1,096 | +0.27% | 35,000 | 378億991万 | +6% | 10.92 | 0.8 |
| 12/15 | 1,070 | 1,098 | 1,063 | 1,093 | +2.15% | 31,000 | 377億642万 | +6.32% | 10.89 | 0.8 |
| 12/12 | 1,054 | 1,085 | 1,053 | 1,070 | +1.52% | 32,800 | 369億1296万 | +4.59% | 10.66 | 0.78 |
| 12/11 | 1,066 | 1,083 | 1,046 | 1,054 | -3.83% | 45,000 | 363億6099万 | +3.54% | 10.5 | 0.77 |
| 12/10 | 1,034 | 1,103 | 1,034 | 1,096 | +6% | 110,000 | 378億991万 | +8.09% | 10.92 | 0.8 |
| 12/09 | 1,067 | 1,085 | 1,029 | 1,034 | -3.09% | 35,000 | 356億7103万 | +2.68% | 10.3 | 0.76 |
| 12/08 | 1,068 | 1,086 | 1,057 | 1,067 | -0.37% | 25,100 | 368億946万 | +6.27% | 10.63 | 0.78 |
| 12/05 | 1,077 | 1,091 | 1,065 | 1,071 | -1.74% | 44,200 | 369億4746万 | +7.21% | 10.67 | 0.78 |
| 12/04 | 1,082 | 1,099 | 1,066 | 1,090 | +1.11% | 55,500 | 376億292万 | +9.88% | 10.86 | 0.8 |
| 12/03 | 1,099 | 1,111 | 1,071 | 1,078 | -1.01% | 68,100 | 371億8894万 | +9.33% | 10.74 | 0.79 |
| 12/02 | 1,018 | 1,098 | 1,017 | 1,089 | +7.5% | 102,700 | 375億6842万 | +11.12% | 10.85 | 0.8 |
| 12/01 | 1,077 | 1,077 | 1,013 | 1,013 | -5.94% | 48,000 | 349億4657万 | +4.11% | 10.09 | 0.74 |
| 11/28 | 1,053 | 1,077 | 1,053 | 1,077 | +2.87% | 59,000 | 371億5445万 | +11.26% | 10.73 | 0.79 |
| 11/27 | 1,012 | 1,049 | 1,012 | 1,047 | +4.28% | 33,100 | 361億1950万 | +8.95% | 10.43 | 0.76 |
| 11/26 | 974 | 1,008 | 959 | 1,004 | +1.52% | 39,300 | 346億3608万 | +5.24% | 10 | 0.73 |
| 11/25 | 1,003 | 1,017 | 981 | 989 | -1.3% | 39,200 | 341億1861万 | +4.11% | 9.85 | 0.72 |
| 11/21 | 1,016 | 1,032 | 993 | 1,002 | -3.09% | 41,100 | 345億6709万 | +5.92% | 9.98 | 0.73 |
| 11/20 | 1,041 | 1,069 | 1,034 | 1,034 | -0.48% | 64,500 | 356億7103万 | +9.88% | 10.3 | 0.76 |
| 11/19 | 1,005 | 1,055 | 1,000 | 1,039 | +3.49% | 80,500 | 358億4352万 | +11.24% | 10.35 | 0.76 |
| 11/18 | 999 | 1,006 | 981 | 1,004 | +0.5% | 50,100 | 346億3608万 | +8.42% | 10 | 0.73 |
| 11/17 | 984 | 1,013 | 974 | 999 | +3.1% | 126,500 | 344億6359万 | +8.59% | 9.95 | 0.73 |
| 11/14 | 963 | 972 | 935 | 969 | +2.22% | 122,100 | 334億2865万 | +5.9% | 9.65 | 0.71 |
| 11/13 | 931 | 978 | 901 | 948 | +2.16% | 252,100 | 327億419万 | +4.18% | 9.44 | 0.69 |
| 11/12 | 954 | 955 | 928 | 928 | -2.73% | 41,500 | 320億1423万 | +2.32% | 9.24 | 0.68 |
| 11/11 | 947 | 957 | 938 | 954 | +0.32% | 25,400 | 329億1118万 | +5.53% | 9.5 | 0.7 |
| 11/10 | 960 | 972 | 947 | 951 | -0.73% | 31,600 | 328億769万 | +5.67% | 9.47 | 0.69 |
| 11/07 | 959 | 965 | 944 | 958 | +0.42% | 68,100 | 330億4917万 | +6.92% | 9.54 | 0.7 |
| 11/06 | 954 | 963 | 948 | 954 | -0.1% | 20,700 | 329億1118万 | +6.95% | 9.5 | 0.7 |
| 11/05 | 915 | 963 | 903 | 955 | +3.24% | 109,000 | 329億4568万 | +7.3% | 9.51 | 0.7 |
| 11/04 | 959 | 959 | 925 | 925 | -3.24% | 66,000 | 319億1073万 | +4.17% | 9.21 | 0.68 |
| 10/31 | 945 | 956 | 935 | 956 | +1.16% | 101,100 | 329億8018万 | +7.78% | 9.52 | 0.7 |
| 10/30 | 901 | 951 | 901 | 945 | +4.77% | 97,700 | 326億70万 | +6.9% | 9.41 | 0.69 |
| 10/29 | 923 | 928 | 887 | 902 | -2.17% | 65,500 | 311億1728万 | +2.15% | 8.98 | 0.66 |
| 10/28 | 935 | 945 | 922 | 922 | -1.91% | 22,400 | 318億724万 | +4.54% | 9.18 | 0.67 |
| 10/27 | 918 | 944 | 914 | 940 | +2.73% | 46,600 | 324億2821万 | +6.82% | 9.36 | 0.69 |
| 10/24 | 902 | 919 | 902 | 915 | +2.35% | 43,300 | 315億6575万 | +4.33% | 9.11 | 0.67 |
| 10/23 | 899 | 900 | 892 | 894 | -0.56% | 16,800 | 308億4129万 | +2.17% | 8.9 | 0.65 |
| 10/22 | 882 | 902 | 879 | 899 | +2.63% | 29,600 | 310億1378万 | +2.86% | 8.95 | 0.66 |
| 10/21 | 898 | 898 | 874 | 876 | -1.9% | 28,800 | 302億2033万 | +0.57% | 8.73 | 0.64 |
| 10/20 | 886 | 903 | 886 | 893 | +0.79% | 33,800 | 308億680万 | +3% | 8.89 | 0.65 |
| 10/17 | 879 | 886 | 862 | 886 | +0.68% | 28,500 | 305億6531万 | +2.55% | 8.83 | 0.65 |
| 10/16 | 857 | 884 | 857 | 880 | +2.68% | 23,300 | 303億5832万 | +2.33% | 8.77 | 0.64 |
| 10/15 | 847 | 859 | 847 | 857 | +2.02% | 34,800 | 295億6486万 | +0.12% | 8.54 | 0.63 |
| 10/14 | 825 | 852 | 814 | 840 | -0.83% | 80,100 | 289億7840万 | -1.52% | 8.37 | 0.61 |
| 10/10 | 882 | 882 | 820 | 847 | -4.4% | 116,600 | 292億1988万 | -0.35% | 8.44 | 0.62 |
| 10/09 | 856 | 886 | 855 | 886 | +4.24% | 58,500 | 305億6531万 | +4.6% | 8.83 | 0.65 |
| 10/08 | 862 | 862 | 847 | 850 | -0.35% | 14,500 | 293億2338万 | +0.83% | 8.47 | 0.62 |
| 10/07 | 858 | 865 | 853 | 853 | -1.5% | 23,200 | 294億2687万 | +1.55% | 8.5 | 0.62 |
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 | 379 6/15 | 190 4/19 | 14,271,000 5/28 | - | - | +49.09% 6/1 | -18.87% 8/10 |
| 2009年 3月期 | 353 5/21 | 97 12/8 | 2,632,500 9/4 | - | - | +20.36% 3/25 | -40.99% 9/2 |
| 2010年 3月期 | 202 3/26 | 121 4/1 | 855,500 5/15 | - | - | +31.32% 5/25 | -9.74% 7/13 |
| 2011年 3月期 | 258 3/25 | 179 11/4 11/2 | 239,000 3/14 | 89億50万 | 61億7515万 | +17.73% 3/25 | -11.39% 2/22 |
| 2012年 3月期 | 232 4/1 | 155 11/21 | 1,407,500 2/8 | 80億355万 | 53億4720万 | +19.83% 2/8 | -10.92% 5/19 |
| 2013年 3月期 | 320 1/8 | 119 6/7 | 8,857,000 1/8 | 110億3939万 | 41億527万 | +49.29% 1/8 | -17.01% 6/4 |
| 2014年 3月期 | 276 4/24 | 192 4/2 | 264,000 4/23 | 95億2147万 | 66億2363万 | +19.28% 9/10 | -15.85% 2/4 |
| 2015年 3月期 | 448 9/5 | 220 4/15 | 2,017,800 7/17 | 154億5514万 | 75億8958万 | +22.99% 7/17 | -12.94% 10/17 |
| 2016年 3月期 | 856 8/19 | 396 4/1 | 509,100 5/15 | 295億3037万 | 136億6124万 | +17.78% 6/17 | -20.07% 2/12 |
| 2017年 3月期 | 715 3/10 | 380 7/8 | 433,700 11/14 | 246億6613万 | 131億927万 | +29.04% 11/28 | -14.02% 6/24 |
| 2018年 3月期 | 735 1/16 | 558 2/9 | 369,900 5/15 | 253億5610万 | 192億4993万 | +11.65% 1/11 | -12.31% 2/13 |
| 2019年 3月期 | 735 7/27 7/26 | 425 12/25 | 405,900 12/26 | 253億5610万 | 146億6169万 | +11.24% 5/14 | -22.46% 12/25 |
| 2020年 3月期 | 516 11/7 | 296 3/17 | 189,000 5/24 | 178億101万 | 102億1143万 | +10.79% 9/27 | -27.36% 3/13 |
| 2021年 3月期 | 433 11/13 | 314 4/21 | 112,800 1/28 | 149億3767万 | 108億3240万 | +12.23% 5/19 | -9.25% 7/10 |
| 2022年 3月期 | 425 7/26 | 322 12/20 | 222,800 8/13 | 146億6169万 | 111億838万 | +6.14% 6/3 | -15.25% 8/20 |
| 2023年 3月期 | 398 3/9 | 293 6/20 | 307,500 3/9 | 137億3024万 | 101億794万 | +14.41% 3/8 | -5.78% 6/20 |
| 2024年 3月期 | 708 3/7 | 360 4/6 | 1,339,500 11/28 | 244億2465万 | 124億1931万 | +24.75% 2/22 | -7.24% 3/28 |
| 2025年 3月期 | 852 3/21 3/19 | 416 8/5 | 755,200 3/31 | 293億9237万 | 143億5120万 | +26.89% 11/26 | -23.6% 4/7 |
| 最新 | 1,555 2026/3/6 | 28,100 | 536億4454万 | +5.07% 1,480 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/23 vs 1984/12/28
- 103%（2.03倍）
- 1986/12/27 vs 1985/12/23
- 15%（1.15倍）
- 1987/12/28 vs 1986/12/27
- 56%（1.56倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 73%（1.73倍）
- 1990/12/28 vs 1989/12/29
- -8%（0.92倍）
- 1991/12/30 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/29 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/29
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- 23%（1.23倍）
- 2003/12/30 vs 2002/12/30
- 164%（2.64倍）
- 2004/12/30 vs 2003/12/30
- -14%（0.86倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- 68%（1.68倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- 58%（1.58倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/03/06 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
62円（2001/12/06） - 2408%（25.08倍）
1,555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。
