株価チャート
株価
3/6
- 前日 (3/5)
- 2,044
- 始値
- 2,043
- 高値
- 2,043
- 安値
- 1,942
- 終値 -2.4%
- 1,995
- 出来高 -35.58%
- 6,700
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,985 - 株価（25日）
移動平均値 - +7.43%
1,857 - 出来高（5日）
移動平均値 - -54.23%
14,640
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 | 2,043 | 2,043 | 1,942 | 1,995 | -2.4% | 6,700 | 539億8470万 | +7.43% | 9.68 | 0.61 |
| 03/05 | 2,000 | 2,099 | 1,970 | 2,044 | +5.31% | 10,400 | 553億1064万 | +10.67% | 9.92 | 0.63 |
| 03/04 | 1,925 | 1,945 | 1,875 | 1,941 | -0.97% | 13,500 | 525億2346万 | +5.78% | 9.42 | 0.6 |
| 03/03 | 2,020 | 2,136 | 1,955 | 1,960 | -1.36% | 26,500 | 530億3760万 | +7.22% | 9.51 | 0.6 |
| 03/02 | 1,874 | 1,995 | 1,869 | 1,987 | +6.54% | 16,100 | 537億6822万 | +9.24% | 9.65 | 0.61 |
| 02/27 | 1,859 | 1,866 | 1,851 | 1,865 | +0.76% | 3,500 | 504億6690万 | +3.15% | 9.05 | 0.57 |
| 02/26 | 1,857 | 1,875 | 1,850 | 1,851 | +0.05% | 14,600 | 500億8806万 | +2.78% | 8.99 | 0.57 |
| 02/25 | 1,852 | 1,864 | 1,846 | 1,850 | +0.43% | 5,300 | 500億6100万 | +3.01% | 8.98 | 0.57 |
| 02/24 | 1,848 | 1,849 | 1,832 | 1,842 | -0.11% | 7,300 | 498億4452万 | +2.91% | 8.94 | 0.57 |
| 02/20 | 1,834 | 1,855 | 1,833 | 1,844 | +0.05% | 2,400 | 498億9864万 | +3.31% | 8.95 | 0.57 |
| 02/19 | 1,830 | 1,843 | 1,825 | 1,843 | +0.49% | 2,900 | 498億7158万 | +3.54% | 8.95 | 0.57 |
| 02/18 | 1,836 | 1,836 | 1,824 | 1,834 | +0.33% | 4,800 | 496億2804万 | +3.38% | 8.9 | 0.56 |
| 02/17 | 1,831 | 1,840 | 1,820 | 1,828 | -0.16% | 7,800 | 494億6568万 | +3.34% | 8.87 | 0.56 |
| 02/16 | 1,828 | 1,831 | 1,820 | 1,831 | +0.66% | 4,400 | 495億4686万 | +3.86% | 8.89 | 0.56 |
| 02/13 | 1,850 | 1,850 | 1,819 | 1,819 | -1.99% | 3,200 | 492億2214万 | +3.47% | 8.83 | 0.56 |
| 02/12 | 1,864 | 1,864 | 1,847 | 1,856 | -0.43% | 4,300 | 502億2336万 | +5.88% | 9.01 | 0.57 |
| 02/10 | 1,861 | 1,897 | 1,850 | 1,864 | +0.81% | 9,000 | 504億3984万 | +6.7% | 9.05 | 0.57 |
| 02/09 | 1,842 | 1,852 | 1,831 | 1,849 | +1.99% | 6,800 | 500億3394万 | +6.26% | 8.98 | 0.57 |
| 02/06 | 1,810 | 1,820 | 1,790 | 1,813 | +0.33% | 9,200 | 490億5978万 | +4.62% | 8.8 | 0.56 |
| 02/05 | 1,820 | 1,821 | 1,806 | 1,807 | -0.71% | 7,600 | 488億9742万 | +4.63% | 8.77 | 0.56 |
| 02/04 | 1,823 | 1,825 | 1,811 | 1,820 | -0.16% | 5,400 | 492億4920万 | +5.88% | 8.84 | 0.56 |
| 02/03 | 1,809 | 1,841 | 1,809 | 1,823 | +1% | 5,300 | 493億3038万 | +6.55% | 8.85 | 0.56 |
| 02/02 | 1,825 | 1,860 | 1,803 | 1,805 | +4.4% | 10,300 | 488億4330万 | +6.05% | 8.76 | 0.56 |
| 01/30 | 1,730 | 1,778 | 1,729 | 1,729 | -0.46% | 2,500 | 467億8674万 | +2.07% | 8.39 | 0.53 |
| 01/29 | 1,734 | 1,737 | 1,730 | 1,737 | +0.17% | 1,200 | 470億322万 | +2.84% | 8.43 | 0.53 |
| 01/28 | 1,731 | 1,737 | 1,730 | 1,734 | -1.14% | 2,100 | 469億2204万 | +3.03% | 8.42 | 0.53 |
| 01/27 | 1,768 | 1,777 | 1,754 | 1,754 | -0.23% | 2,200 | 474億6324万 | +4.59% | 8.51 | 0.54 |
| 01/26 | 1,728 | 1,767 | 1,728 | 1,758 | +1.74% | 18,200 | 475億7148万 | +5.27% | 8.53 | 0.54 |
| 01/23 | 1,719 | 1,728 | 1,714 | 1,728 | +1.05% | 3,100 | 467億5968万 | +3.91% | 8.39 | 0.53 |
| 01/22 | 1,710 | 1,721 | 1,708 | 1,710 | +0.35% | 5,100 | 462億7260万 | +3.14% | 8.3 | 0.53 |
| 01/21 | 1,699 | 1,711 | 1,686 | 1,704 | -0.41% | 6,400 | 461億1024万 | +3.09% | 8.27 | 0.52 |
| 01/20 | 1,733 | 1,736 | 1,708 | 1,711 | 0% | 5,600 | 462億9966万 | +3.89% | 8.31 | 0.53 |
| 01/19 | 1,719 | 1,719 | 1,710 | 1,711 | 0% | 3,000 | 462億9966万 | +4.14% | 8.31 | 0.53 |
| 01/16 | 1,713 | 1,719 | 1,698 | 1,711 | +0.06% | 3,600 | 462億9966万 | +4.52% | 8.31 | 0.53 |
| 01/15 | 1,704 | 1,729 | 1,704 | 1,710 | +0.41% | 2,500 | 462億7260万 | +4.78% | 8.3 | 0.53 |
| 01/14 | 1,700 | 1,720 | 1,700 | 1,703 | -0.41% | 2,300 | 460億8318万 | +4.74% | 8.27 | 0.52 |
| 01/13 | 1,705 | 1,715 | 1,701 | 1,710 | +1.18% | 3,700 | 462億7260万 | +5.49% | 8.3 | 0.53 |
| 01/09 | 1,690 | 1,699 | 1,684 | 1,690 | -0.06% | 4,300 | 457億3140万 | +4.64% | 8.2 | 0.52 |
| 01/08 | 1,685 | 1,701 | 1,685 | 1,691 | -0.12% | 3,900 | 457億5846万 | +4.97% | 8.21 | 0.52 |
| 01/07 | 1,687 | 1,709 | 1,687 | 1,693 | -0.99% | 3,900 | 458億1258万 | +5.42% | 8.22 | 0.52 |
| 01/06 | 1,698 | 1,710 | 1,698 | 1,710 | +1.06% | 2,300 | 462億7260万 | +6.81% | 8.3 | 0.53 |
| 01/05 | 1,687 | 1,711 | 1,683 | 1,692 | +0.65% | 9,000 | 457億8552万 | +6.02% | 8.21 | 0.52 |
| 2025 | ||||||||||
| 12/30 | 1,658 | 1,688 | 1,658 | 1,681 | +2.44% | 21,400 | 454億8786万 | +5.66% | 8.16 | 0.52 |
| 12/29 | 1,641 | 1,658 | 1,641 | 1,641 | +1.05% | 17,000 | 444億546万 | +3.4% | 7.97 | 0.51 |
| 12/26 | 1,613 | 1,630 | 1,613 | 1,624 | +0.68% | 17,600 | 439億4544万 | +2.53% | 7.88 | 0.5 |
| 12/25 | 1,603 | 1,613 | 1,600 | 1,613 | +0.62% | 4,200 | 436億4778万 | +2.09% | 7.83 | 0.5 |
| 12/24 | 1,603 | 1,611 | 1,603 | 1,603 | 0% | 4,300 | 433億7718万 | +1.65% | 7.78 | 0.49 |
| 12/23 | 1,600 | 1,603 | 1,600 | 1,603 | +0.69% | 1,500 | 433億7718万 | +1.84% | 7.78 | 0.49 |
| 12/22 | 1,590 | 1,596 | 1,590 | 1,592 | +0.13% | 4,400 | 430億7952万 | +1.27% | 7.73 | 0.49 |
| 12/19 | 1,576 | 1,590 | 1,576 | 1,590 | +0.38% | 3,600 | 430億2540万 | +1.21% | 7.72 | 0.49 |
| 12/18 | 1,584 | 1,592 | 1,575 | 1,584 | -0.13% | 13,700 | 428億6304万 | +0.89% | 7.69 | 0.49 |
| 12/17 | 1,587 | 1,588 | 1,585 | 1,586 | +0.06% | 1,500 | 429億1716万 | +1.08% | 7.7 | 0.49 |
| 12/16 | 1,594 | 1,594 | 1,584 | 1,585 | -0.56% | 4,500 | 428億9010万 | +1.08% | 7.69 | 0.49 |
| 12/15 | 1,582 | 1,602 | 1,582 | 1,594 | +0.69% | 4,200 | 431億3364万 | +1.66% | 7.74 | 0.49 |
| 12/12 | 1,584 | 1,584 | 1,574 | 1,583 | +0.44% | 3,700 | 428億3598万 | +1.02% | 7.68 | 0.49 |
| 12/11 | 1,577 | 1,587 | 1,575 | 1,576 | -0.94% | 23,400 | 426億4656万 | +0.57% | 7.65 | 0.49 |
| 12/10 | 1,575 | 1,591 | 1,574 | 1,591 | +1.02% | 3,700 | 430億5246万 | +1.6% | 7.72 | 0.49 |
| 12/09 | 1,575 | 1,597 | 1,573 | 1,575 | +0.19% | 8,200 | 426億1950万 | +0.7% | 7.65 | 0.49 |
| 12/08 | 1,571 | 1,580 | 1,567 | 1,572 | +0.06% | 3,500 | 425億3832万 | +0.45% | 7.63 | 0.48 |
| 12/05 | 1,574 | 1,576 | 1,569 | 1,571 | -0.19% | 2,500 | 425億1126万 | +0.38% | 7.63 | 0.48 |
| 12/04 | 1,573 | 1,579 | 1,570 | 1,574 | +0.32% | 3,100 | 425億9244万 | +0.51% | 7.64 | 0.48 |
| 12/03 | 1,572 | 1,594 | 1,564 | 1,569 | -0.13% | 5,300 | 424億5714万 | +0.13% | 7.62 | 0.48 |
| 12/02 | 1,587 | 1,587 | 1,565 | 1,571 | -0.57% | 2,400 | 425億1126万 | +0.13% | 7.63 | 0.48 |
| 12/01 | 1,571 | 1,585 | 1,571 | 1,580 | +0.45% | 4,200 | 427億5480万 | +0.64% | 7.67 | 0.49 |
| 11/28 | 1,573 | 1,574 | 1,569 | 1,573 | 0% | 1,700 | 425億6538万 | +0.19% | 7.64 | 0.48 |
| 11/27 | 1,572 | 1,573 | 1,561 | 1,573 | +0.38% | 4,600 | 425億6538万 | +0.19% | 7.64 | 0.48 |
| 11/26 | 1,590 | 1,591 | 1,565 | 1,567 | -1.51% | 15,300 | 424億302万 | -0.19% | 7.61 | 0.48 |
| 11/25 | 1,553 | 1,591 | 1,553 | 1,591 | +2.65% | 6,300 | 430億5246万 | +1.4% | 7.72 | 0.49 |
| 11/21 | 1,542 | 1,558 | 1,535 | 1,550 | +0.52% | 3,700 | 419億4300万 | -1.08% | 7.52 | 0.48 |
| 11/20 | 1,535 | 1,556 | 1,535 | 1,542 | +0.92% | 4,800 | 417億2652万 | -1.66% | 7.49 | 0.47 |
| 11/19 | 1,539 | 1,543 | 1,528 | 1,528 | -0.71% | 5,400 | 413億4768万 | -2.61% | 7.42 | 0.47 |
| 11/18 | 1,556 | 1,556 | 1,527 | 1,539 | -1.09% | 11,200 | 416億4534万 | -2.04% | 7.47 | 0.47 |
| 11/17 | 1,555 | 1,566 | 1,555 | 1,556 | +0.13% | 1,400 | 421億536万 | -1.14% | 7.55 | 0.48 |
| 11/14 | 1,553 | 1,575 | 1,553 | 1,554 | -1.15% | 5,000 | 420億5124万 | -1.46% | 7.54 | 0.48 |
| 11/13 | 1,553 | 1,572 | 1,553 | 1,572 | +1.35% | 800 | 425億3832万 | -0.51% | 7.63 | 0.48 |
| 11/12 | 1,558 | 1,576 | 1,543 | 1,551 | -0.77% | 5,300 | 419億7006万 | -1.9% | 7.53 | 0.48 |
| 11/11 | 1,592 | 1,601 | 1,563 | 1,563 | -0.64% | 3,200 | 422億9478万 | -1.39% | 7.59 | 0.48 |
| 11/10 | 1,603 | 1,603 | 1,573 | 1,573 | -0.13% | 300 | 425億6538万 | -0.82% | 7.64 | 0.48 |
| 11/07 | 1,586 | 1,586 | 1,575 | 1,575 | -0.69% | 1,400 | 426億1950万 | -0.76% | 7.65 | 0.49 |
| 11/06 | 1,564 | 1,619 | 1,563 | 1,586 | +2.26% | 8,700 | 429億1716万 | -0.19% | 7.7 | 0.49 |
| 11/05 | 1,551 | 1,583 | 1,531 | 1,551 | +0.45% | 15,200 | 419億7006万 | -2.45% | 7.53 | 0.48 |
| 11/04 | 1,563 | 1,575 | 1,542 | 1,544 | -2.95% | 11,900 | 417億8064万 | -3.08% | 7.5 | 0.48 |
| 10/31 | 1,587 | 1,591 | 1,577 | 1,591 | +1.08% | 2,500 | 430億5246万 | -0.25% | 7.72 | 0.49 |
| 10/30 | 1,559 | 1,574 | 1,559 | 1,574 | -2.11% | 5,700 | 425億9244万 | -1.38% | 7.64 | 0.48 |
| 10/29 | 1,598 | 1,619 | 1,596 | 1,608 | +0.69% | 1,600 | 435億1248万 | +0.75% | 7.81 | 0.5 |
| 10/28 | 1,628 | 1,631 | 1,586 | 1,597 | -0.87% | 10,900 | 432億1482万 | +0.13% | 7.75 | 0.49 |
| 10/27 | 1,592 | 1,617 | 1,592 | 1,611 | +1.19% | 9,100 | 435億9366万 | +1.13% | 7.82 | 0.5 |
| 10/24 | 1,593 | 1,593 | 1,579 | 1,592 | -0.06% | 1,500 | 430億7952万 | +0.13% | 7.73 | 0.49 |
| 10/23 | 1,569 | 1,593 | 1,566 | 1,593 | +1.21% | 2,500 | 431億658万 | +0.25% | 7.73 | 0.49 |
| 10/22 | 1,573 | 1,587 | 1,573 | 1,574 | +1.03% | 1,600 | 425億9244万 | -0.82% | 7.64 | 0.48 |
| 10/21 | 1,552 | 1,565 | 1,543 | 1,558 | +0.19% | 46,900 | 421億5948万 | -1.83% | 7.56 | 0.48 |
| 10/20 | 1,575 | 1,579 | 1,550 | 1,555 | +0.32% | 36,000 | 420億7830万 | -2.08% | 7.55 | 0.48 |
| 10/17 | 1,558 | 1,560 | 1,540 | 1,550 | -0.51% | 7,100 | 419億4300万 | -2.45% | 7.52 | 0.48 |
| 10/16 | 1,578 | 1,587 | 1,555 | 1,558 | -1.27% | 5,300 | 421億5948万 | -1.95% | 7.56 | 0.48 |
| 10/15 | 1,588 | 1,588 | 1,554 | 1,578 | +0.38% | 4,800 | 427億68万 | -0.69% | 7.66 | 0.49 |
| 10/14 | 1,587 | 1,600 | 1,560 | 1,572 | -2.96% | 13,300 | 425億3832万 | -1.01% | 7.63 | 0.48 |
| 10/10 | 1,640 | 1,640 | 1,601 | 1,620 | -0.37% | 5,200 | 438億3720万 | +2.14% | 7.86 | 0.5 |
| 10/09 | 1,624 | 1,626 | 1,600 | 1,626 | +0.12% | 2,000 | 439億9956万 | +2.65% | 7.89 | 0.5 |
| 10/08 | 1,596 | 1,629 | 1,596 | 1,624 | +1.82% | 2,900 | 439億4544万 | +2.78% | 7.88 | 0.5 |
| 10/07 | 1,644 | 1,662 | 1,595 | 1,595 | -3.04% | 5,700 | 431億6070万 | +1.21% | 7.74 | 0.49 |
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 | 730 12/28 8/8 | 641 4/9 | 32,000 7/5 | - | - | +5.23% 12/28 | -5.32% 5/14 |
| 2009年 3月期 | 720 4/16 4/9 他7件 | 385 10/21 | 33,000 7/7 | - | - | +33.1% 12/26 | -38.77% 10/21 |
| 2010年 3月期 | 660 7/9 | 515 10/29 | 33,000 12/16 | - | - | +12.44% 7/8 | -8.75% 8/17 |
| 2011年 3月期 | 569 7/5 | 418 3/17 | 220,000 12/21 | 153億9714万 | 113億1108万 | +6.39% 7/5 | -9.79% 3/17 |
| 2012年 3月期 | 520 1/4 | 453 10/14 | 46,000 7/4 | 140億7120万 | 122億5818万 | +6.49% 1/4 | -5.45% 9/1 |
| 2013年 3月期 | 501 1/30 | 409 11/14 | 51,000 7/4 | 135億5706万 | 110億6754万 | +11.97% 1/30 | -9.02% 6/22 |
| 2014年 3月期 | 806 2/3 | 454 4/3 | 84,000 9/19 | 218億1036万 | 122億8524万 | +25.72% 9/13 | -6.16% 10/17 |
| 2015年 3月期 | 997 9/1 | 650 6/18 | 77,000 10/24 | 269億7882万 | 175億8900万 | +15.74% 8/28 | -5.81% 10/21 |
| 2016年 3月期 | 920 2/2 | 731 8/25 | 42,800 9/18 | 248億9520万 | 197億8086万 | +10.19% 2/2 | -5.92% 1/20 |
| 2017年 3月期 | 873 3/27 | 731 6/24 | 28,400 7/26 | 236億2338万 | 197億8086万 | +6.81% 4/28 | -3.59% 6/17 |
| 2018年 3月期 | 1,234 2/2 | 822 4/13 | 58,100 1/15 | 333億9204万 | 222億4332万 | +14.56% 9/29 | -4.24% 2/15 |
| 2019年 3月期 | 1,250 5/1 | 993 12/25 | 57,100 8/23 | 338億2500万 | 268億7058万 | +4.97% 9/26 | -6.13% 5/23 |
| 2020年 3月期 | 1,158 12/27 | 800 3/17 | 25,600 7/4 | 313億3548万 | 216億4800万 | +8.47% 4/30 | -20.81% 3/13 |
| 2021年 3月期 | 1,210 7/28 | 940 4/23 | 39,800 12/22 | 327億4260万 | 254億3640万 | +11.35% 6/29 | -9.01% 8/5 |
| 2022年 3月期 | 1,240 11/26 11/8 他2件 | 1,046 4/5 | 33,800 6/24 | 335億5440万 | 283億476万 | +7.92% 7/2 | -5.9% 11/30 |
| 2023年 3月期 | 1,260 12/8 | 1,106 1/17 | 24,800 7/26 | 340億9560万 | 299億2836万 | +6.92% 12/8 | -5.04% 1/6 |
| 2024年 3月期 | 1,299 3/27 | 1,095 5/19 | 33,000 12/27 | 351億5094万 | 296億3070万 | +5.99% 3/25 | -2.82% 5/19 |
| 2025年 3月期 | 1,458 12/27 | 1,060 8/6 | 42,500 12/27 | 394億5348万 | 286億8360万 | +11.1% 12/27 | -14.9% 8/5 |
| 最新 | 1,995 2026/3/6 | 6,700 | 539億8470万 | +7.43% 1,857 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/26 vs 1984/12/27
- -5%（0.95倍）
- 1986/12/23 vs 1985/12/26
- 19%（1.19倍）
- 1987/12/28 vs 1986/12/23
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/29 vs 1988/12/28
- 56%（1.56倍）
- 1990/12/26 vs 1989/12/29
- 11%（1.11倍）
- 1991/12/27 vs 1990/12/26
- -19%（0.81倍）
- 1992/12/29 vs 1991/12/27
- -27%（0.73倍）
- 1993/12/29 vs 1992/12/29
- 4%（1.04倍）
- 1994/12/29 vs 1993/12/29
- -16%（0.84倍）
- 1995/12/29 vs 1994/12/29
- 12%（1.12倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/26 vs 1996/12/27
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/26
- -3%（0.97倍）
- 1999/12/29 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/28 vs 1999/12/29
- -3%（0.97倍）
- 2001/12/26 vs 2000/12/28
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/26
- -12%（0.88倍）
- 2003/12/29 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/27 vs 2003/12/29
- -3%（0.97倍）
- 2005/12/29 vs 2004/12/27
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/29
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/29 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/29
- -26%（0.74倍）
- 2011/12/28 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/28
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/29 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/29
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/03/06 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
294円（1983/07/25） - 578%（6.78倍）
1,995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。
