株価チャート
株価
3/6
- 前日 (3/5)
- 1,431
- 始値
- 1,426
- 高値
- 1,426
- 安値
- 1,395
- 終値 -2.52%
- 1,395
- 出来高 -38.71%
- 7,600
乖離率
- 株価（5日）
移動平均値 - -2.92%
1,437 - 株価（25日）
移動平均値 - -3.13%
1,440 - 出来高（5日）
移動平均値 - -27.89%
10,540
2025/10/06～2026/03/06
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 | 1,426 | 1,426 | 1,395 | 1,395 | -2.52% | 7,600 | 102億5001万 | -3.13% | 14.31 | 0.69 |
| 03/05 | 1,403 | 1,469 | 1,402 | 1,431 | +0.35% | 12,400 | 105億1453万 | -0.56% | 14.68 | 0.71 |
| 03/04 | 1,450 | 1,452 | 1,400 | 1,426 | -1.66% | 18,300 | 104億7779万 | -0.7% | 14.62 | 0.7 |
| 03/03 | 1,470 | 1,478 | 1,446 | 1,450 | -2.16% | 6,900 | 106億5413万 | +1.12% | 14.87 | 0.72 |
| 03/02 | 1,484 | 1,484 | 1,452 | 1,482 | -0.13% | 7,500 | 108億8926万 | +3.49% | 15.2 | 0.73 |
| 02/27 | 1,476 | 1,490 | 1,476 | 1,484 | +0.41% | 1,100 | 109億395万 | +3.85% | 15.22 | 0.73 |
| 02/26 | 1,501 | 1,501 | 1,476 | 1,478 | -1.4% | 2,900 | 108億5987万 | +3.65% | 15.16 | 0.73 |
| 02/25 | 1,479 | 1,504 | 1,468 | 1,499 | +2.11% | 5,400 | 110億1417万 | +5.34% | 15.37 | 0.74 |
| 02/24 | 1,455 | 1,479 | 1,444 | 1,468 | +1.31% | 2,400 | 107億8639万 | +3.45% | 15.06 | 0.72 |
| 02/20 | 1,465 | 1,465 | 1,447 | 1,449 | -0.41% | 1,100 | 106億4678万 | +2.33% | 14.86 | 0.71 |
| 02/19 | 1,468 | 1,468 | 1,453 | 1,455 | -0.07% | 1,200 | 106億9087万 | +2.9% | 14.92 | 0.72 |
| 02/18 | 1,478 | 1,478 | 1,450 | 1,456 | -2.02% | 3,300 | 106億9822万 | +3.12% | 14.93 | 0.72 |
| 02/17 | 1,497 | 1,497 | 1,431 | 1,486 | -0.07% | 5,800 | 109億1865万 | +5.39% | 15.24 | 0.73 |
| 02/16 | 1,447 | 1,487 | 1,434 | 1,487 | +3.19% | 11,400 | 109億2600万 | +5.76% | 15.25 | 0.73 |
| 02/13 | 1,450 | 1,468 | 1,437 | 1,441 | -0.62% | 3,500 | 105億8800万 | +2.78% | 14.78 | 0.71 |
| 02/12 | 1,453 | 1,453 | 1,444 | 1,450 | 0% | 1,900 | 106億5413万 | +3.5% | 14.87 | 0.72 |
| 02/10 | 1,469 | 1,477 | 1,438 | 1,450 | -1.29% | 3,400 | 106億5413万 | +3.65% | 14.87 | 0.72 |
| 02/09 | 1,450 | 1,505 | 1,427 | 1,469 | -2.72% | 20,600 | 107億9374万 | +5.15% | 15.07 | 0.72 |
| 02/06 | 1,394 | 1,520 | 1,381 | 1,510 | +10.3% | 22,400 | 110億9499万 | +8.32% | 15.49 | 0.74 |
| 02/05 | 1,375 | 1,375 | 1,363 | 1,369 | 0% | 1,200 | 100億5897万 | -1.44% | 14.04 | 0.68 |
| 02/04 | 1,374 | 1,374 | 1,358 | 1,369 | -0.15% | 4,800 | 100億5897万 | -1.51% | 14.04 | 0.68 |
| 02/03 | 1,381 | 1,381 | 1,371 | 1,371 | -0.07% | 2,100 | 100億7366万 | -1.3% | 14.06 | 0.68 |
| 02/02 | 1,381 | 1,389 | 1,367 | 1,372 | +0.44% | 2,300 | 100億8101万 | -1.22% | 14.07 | 0.68 |
| 01/30 | 1,399 | 1,399 | 1,362 | 1,366 | -1.87% | 800 | 100億3693万 | -1.59% | 14.01 | 0.67 |
| 01/29 | 1,357 | 1,392 | 1,342 | 1,392 | +2.65% | 3,500 | 102億2797万 | +0.36% | 14.28 | 0.69 |
| 01/28 | 1,366 | 1,377 | 1,355 | 1,356 | -1.17% | 3,300 | 99億6345万 | -2.09% | 13.91 | 0.67 |
| 01/27 | 1,371 | 1,387 | 1,371 | 1,372 | -0.51% | 1,100 | 100億8101万 | -0.87% | 14.07 | 0.68 |
| 01/26 | 1,396 | 1,410 | 1,373 | 1,379 | -1.57% | 6,200 | 101億3245万 | -0.22% | 14.14 | 0.68 |
| 01/23 | 1,414 | 1,416 | 1,401 | 1,401 | -0.21% | 7,800 | 102億9409万 | +1.37% | 14.37 | 0.69 |
| 01/22 | 1,404 | 1,408 | 1,393 | 1,404 | +0.79% | 2,400 | 103億1614万 | +1.67% | 14.4 | 0.69 |
| 01/21 | 1,400 | 1,400 | 1,392 | 1,393 | -1.14% | 1,800 | 102億3531万 | +1.16% | 14.29 | 0.69 |
| 01/20 | 1,393 | 1,409 | 1,393 | 1,409 | +1.08% | 1,300 | 103億5288万 | +2.62% | 14.45 | 0.69 |
| 01/19 | 1,405 | 1,408 | 1,393 | 1,394 | -0.14% | 2,100 | 102億4266万 | +1.83% | 14.3 | 0.69 |
| 01/16 | 1,409 | 1,409 | 1,395 | 1,396 | -0.71% | 2,200 | 102億5736万 | +2.35% | 14.32 | 0.69 |
| 01/15 | 1,395 | 1,406 | 1,395 | 1,406 | +0.29% | 2,500 | 103億3083万 | +3.38% | 14.42 | 0.69 |
| 01/14 | 1,390 | 1,411 | 1,390 | 1,402 | +0.07% | 2,200 | 103億144万 | +3.47% | 14.38 | 0.69 |
| 01/13 | 1,406 | 1,411 | 1,388 | 1,401 | +0.94% | 4,800 | 102億9409万 | +3.78% | 14.37 | 0.69 |
| 01/09 | 1,406 | 1,407 | 1,387 | 1,388 | -0.72% | 2,300 | 101億9857万 | +3.27% | 14.23 | 0.68 |
| 01/08 | 1,408 | 1,408 | 1,384 | 1,398 | -0.71% | 1,500 | 102億7205万 | +4.33% | 14.34 | 0.69 |
| 01/07 | 1,409 | 1,419 | 1,385 | 1,408 | -0.14% | 1,800 | 103億4553万 | +5.39% | 14.44 | 0.69 |
| 01/06 | 1,398 | 1,421 | 1,393 | 1,410 | +0.93% | 8,800 | 103億6022万 | +6.02% | 14.46 | 0.7 |
| 01/05 | 1,373 | 1,397 | 1,365 | 1,397 | +1.01% | 7,400 | 102億6470万 | +5.43% | 14.33 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 1,374 | 1,384 | 1,365 | 1,383 | -1.07% | 5,000 | 101億6184万 | +4.77% | 14.18 | 0.68 |
| 12/29 | 1,376 | 1,400 | 1,376 | 1,398 | +1.82% | 8,300 | 102億7205万 | +6.15% | 14.34 | 0.69 |
| 12/26 | 1,372 | 1,387 | 1,371 | 1,373 | +0.44% | 2,100 | 100億8836万 | +4.65% | 14.08 | 0.68 |
| 12/25 | 1,361 | 1,393 | 1,361 | 1,367 | +1.03% | 5,600 | 100億4427万 | +4.59% | 14.02 | 0.67 |
| 12/24 | 1,342 | 1,360 | 1,342 | 1,353 | +0.67% | 2,300 | 99億4141万 | +4% | 13.88 | 0.67 |
| 12/23 | 1,361 | 1,387 | 1,337 | 1,344 | -1.25% | 9,200 | 98億7528万 | +3.62% | 13.78 | 0.66 |
| 12/22 | 1,350 | 1,363 | 1,333 | 1,361 | +2.41% | 4,100 | 100億19万 | +5.1% | 13.96 | 0.67 |
| 12/19 | 1,364 | 1,364 | 1,329 | 1,329 | -0.82% | 2,500 | 97億6506万 | +2.78% | 13.63 | 0.66 |
| 12/18 | 1,326 | 1,364 | 1,326 | 1,340 | +1.21% | 5,700 | 98億4589万 | +3.55% | 13.74 | 0.66 |
| 12/17 | 1,370 | 1,370 | 1,324 | 1,324 | -2.72% | 3,100 | 97億2832万 | +2.4% | 13.58 | 0.65 |
| 12/16 | 1,366 | 1,375 | 1,306 | 1,361 | -0.95% | 4,500 | 100億19万 | +5.26% | 13.96 | 0.67 |
| 12/15 | 1,339 | 1,374 | 1,309 | 1,374 | +4.97% | 7,800 | 100億9571万 | +6.18% | 14.09 | 0.68 |
| 12/11 | 1,311 | 1,313 | 1,307 | 1,309 | -0.15% | 1,600 | 96億1811万 | +1.08% | 13.42 | 0.65 |
| 12/10 | 1,292 | 1,341 | 1,284 | 1,311 | +1.47% | 12,400 | 96億3280万 | +1.08% | 13.45 | 0.65 |
| 12/09 | 1,285 | 1,296 | 1,284 | 1,292 | +0.54% | 4,500 | 94億9320万 | -0.54% | 13.25 | 0.64 |
| 12/08 | 1,295 | 1,297 | 1,285 | 1,285 | -0.08% | 2,300 | 94億4176万 | -1.23% | 13.18 | 0.63 |
| 12/05 | 1,276 | 1,297 | 1,276 | 1,286 | +0.78% | 2,100 | 94億4911万 | -1.38% | 13.19 | 0.63 |
| 12/04 | 1,279 | 1,298 | 1,275 | 1,276 | 0% | 1,700 | 93億7563万 | -2.37% | 13.09 | 0.63 |
| 12/03 | 1,281 | 1,299 | 1,265 | 1,276 | +1.03% | 3,100 | 93億7563万 | -2.52% | 13.09 | 0.63 |
| 12/02 | 1,299 | 1,299 | 1,263 | 1,263 | -1.48% | 3,100 | 92億8011万 | -3.59% | 12.95 | 0.62 |
| 12/01 | 1,294 | 1,305 | 1,282 | 1,282 | -0.39% | 1,700 | 94億1972万 | -2.36% | 13.15 | 0.63 |
| 11/28 | 1,301 | 1,301 | 1,275 | 1,287 | +0.7% | 4,000 | 94億5646万 | -2.13% | 13.2 | 0.63 |
| 11/27 | 1,284 | 1,288 | 1,278 | 1,278 | -0.47% | 5,800 | 93億9033万 | -2.89% | 13.11 | 0.63 |
| 11/26 | 1,296 | 1,298 | 1,280 | 1,284 | +1.42% | 3,300 | 94億3442万 | -2.58% | 13.17 | 0.63 |
| 11/25 | 1,305 | 1,313 | 1,266 | 1,266 | -2.47% | 6,900 | 93億216万 | -4.02% | 12.98 | 0.62 |
| 11/21 | 1,287 | 1,298 | 1,258 | 1,298 | +1.17% | 3,700 | 95億3728万 | -1.74% | 13.31 | 0.64 |
| 11/20 | 1,254 | 1,293 | 1,233 | 1,283 | +3.05% | 4,800 | 94億2707万 | -2.95% | 13.16 | 0.63 |
| 11/19 | 1,225 | 1,250 | 1,211 | 1,245 | +2.3% | 9,700 | 91億4786万 | -5.82% | 12.77 | 0.61 |
| 11/18 | 1,250 | 1,250 | 1,210 | 1,217 | -2.95% | 29,700 | 89億4212万 | -7.94% | 12.48 | 0.6 |
| 11/17 | 1,292 | 1,321 | 1,240 | 1,254 | -2.94% | 20,600 | 92億1399万 | -5.43% | 12.86 | 0.62 |
| 11/14 | 1,300 | 1,313 | 1,280 | 1,292 | -2.2% | 7,700 | 94億9320万 | -2.78% | 13.25 | 0.64 |
| 11/13 | 1,334 | 1,334 | 1,307 | 1,321 | -1.78% | 6,300 | 97億628万 | -0.75% | 13.55 | 0.65 |
| 11/12 | 1,325 | 1,355 | 1,323 | 1,345 | +1.51% | 2,800 | 98億8262万 | +1.05% | 13.79 | 0.66 |
| 11/11 | 1,321 | 1,354 | 1,320 | 1,325 | +0.23% | 11,100 | 97億3567万 | -0.53% | 13.59 | 0.65 |
| 11/10 | 1,330 | 1,358 | 1,322 | 1,322 | -3.85% | 25,300 | 97億1363万 | -0.75% | 13.56 | 0.65 |
| 11/07 | 1,400 | 1,410 | 1,330 | 1,375 | -1.72% | 33,100 | 101億306万 | +3.15% | 14.1 | 0.68 |
| 11/06 | 1,369 | 1,399 | 1,368 | 1,399 | +2.19% | 15,300 | 102億7940万 | +4.95% | 14.35 | 0.69 |
| 11/05 | 1,334 | 1,374 | 1,318 | 1,369 | +1.63% | 28,200 | 100億5897万 | +2.85% | 14.04 | 0.68 |
| 11/04 | 1,355 | 1,365 | 1,333 | 1,347 | -0.59% | 7,600 | 98億9732万 | +1.13% | 13.81 | 0.66 |
| 10/31 | 1,372 | 1,375 | 1,334 | 1,355 | -0.66% | 16,700 | 99億5610万 | +1.65% | 13.9 | 0.67 |
| 10/30 | 1,343 | 1,366 | 1,337 | 1,364 | +1.56% | 9,700 | 100億2223万 | +2.17% | 13.99 | 0.67 |
| 10/29 | 1,323 | 1,344 | 1,323 | 1,343 | +1.51% | 8,300 | 98億6793万 | +0.6% | 13.77 | 0.66 |
| 10/28 | 1,325 | 1,337 | 1,318 | 1,323 | -0.15% | 17,600 | 97億2098万 | -0.97% | 13.57 | 0.65 |
| 10/27 | 1,336 | 1,347 | 1,311 | 1,325 | +0.08% | 17,700 | 97億3567万 | -1.05% | 13.59 | 0.65 |
| 10/24 | 1,333 | 1,333 | 1,316 | 1,324 | 0% | 3,200 | 97億2832万 | -1.34% | 13.58 | 0.65 |
| 10/23 | 1,321 | 1,330 | 1,314 | 1,324 | +0.23% | 3,600 | 97億2832万 | -1.49% | 13.58 | 0.65 |
| 10/22 | 1,320 | 1,321 | 1,307 | 1,321 | 0% | 4,100 | 97億628万 | -1.93% | 13.55 | 0.65 |
| 10/21 | 1,319 | 1,330 | 1,280 | 1,321 | +0.15% | 4,700 | 97億628万 | -2.15% | 13.55 | 0.65 |
| 10/20 | 1,305 | 1,331 | 1,305 | 1,319 | +1.15% | 6,300 | 96億9158万 | -2.51% | 13.53 | 0.65 |
| 10/17 | 1,320 | 1,323 | 1,304 | 1,304 | -1.73% | 4,700 | 95億8137万 | -3.76% | 13.37 | 0.64 |
| 10/16 | 1,294 | 1,327 | 1,294 | 1,327 | +2.63% | 2,300 | 97億5037万 | -2.35% | 13.61 | 0.65 |
| 10/15 | 1,261 | 1,295 | 1,256 | 1,293 | +3.36% | 9,900 | 95億55万 | -5% | 13.26 | 0.64 |
| 10/14 | 1,295 | 1,295 | 1,233 | 1,251 | -4.14% | 19,700 | 91億9194万 | -8.35% | 12.83 | 0.62 |
| 10/10 | 1,321 | 1,339 | 1,275 | 1,305 | -2.47% | 13,700 | 95億8872万 | -4.74% | 13.38 | 0.64 |
| 10/09 | 1,321 | 1,349 | 1,299 | 1,338 | +0.98% | 19,800 | 98億3119万 | -2.55% | 13.72 | 0.66 |
| 10/08 | 1,334 | 1,349 | 1,325 | 1,325 | -1.27% | 6,800 | 97億3567万 | -3.64% | 13.59 | 0.65 |
| 10/07 | 1,344 | 1,350 | 1,335 | 1,342 | -0.74% | 4,700 | 98億6058万 | -2.61% | 13.76 | 0.66 |
| 10/06 | 1,360 | 1,360 | 1,342 | 1,352 | +1.58% | 2,500 | 99億3406万 | -1.96% | 13.87 | 0.67 |
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 | 451 4/2 | 255 3/18 2/26 | 103,000 5/18 | - | - | +13.11% 5/7 | -18.65% 1/22 |
| 2009年 3月期 | 375 6/6 | 190 2/17 | 33,000 2/12 | - | - | +15.79% 4/10 | -33.99% 10/10 |
| 2010年 3月期 | 275 3/1 | 192 4/1 | 31,000 4/13 | - | - | +16.64% 3/1 | -11.24% 11/20 |
| 2011年 3月期 | 279 3/14 | 210 3/16 | 32,000 3/25 | 21億4662万 | 16億1574万 | +13.45% 1/25 | -11.7% 5/16 |
| 2012年 3月期 | 270 4/19 4/15 他2件 | 204 12/21 | 23,000 4/13 | 20億7738万 | 15億6957万 | +12.62% 7/11 | -11.48% 8/24 |
| 2013年 3月期 | 435 3/25 | 212 5/25 5/24 | 103,000 1/18 | 33億4689万 | 16億3112万 | +41.76% 1/10 | -11.36% 4/4 |
| 2014年 3月期 | 652 3/13 | 290 6/27 | 250,000 5/10 | 50億1654万 | 22億3126万 | +24.52% 1/17 | -17.93% 6/7 |
| 2015年 3月期 | 784 3/31 | 485 5/20 | 511,000 10/9 | 60億3215万 | 37億3162万 | +12.86% 2/24 | -11.73% 5/20 |
| 2016年 3月期 | 913 8/7 | 532 2/12 | 92,000 8/7 | 70億2469万 | 40億9325万 | +17.61% 4/19 | -19.41% 2/12 |
| 2017年 3月期 | 908 3/2 | 548 4/6 | 384,000 5/12 | 69億8622万 | 42億1635万 | +12.8% 6/9 | -11.55% 8/5 |
| 2018年 3月期 | 1,355 11/10 | 769 4/14 | 270,900 8/7 | 104億2547万 | 59億1674万 | +20.95% 8/21 | -18.58% 2/13 |
| 2019年 3月期 | 1,104 6/15 | 780 3/26 | 118,800 12/18 | 84億9426万 | 60億138万 | +8.23% 12/19 | -6.76% 11/1 |
| 2020年 3月期 | 1,026 2/10 | 642 3/23 | 127,600 12/9 | 78億9412万 | 49億3959万 | +9.26% 5/7 | -22.77% 3/19 |
| 2021年 3月期 | 930 7/7 | 673 4/2 | 51,300 2/12 | 71億5549万 | 51億7811万 | +7.64% 5/12 | -3.24% 9/18 |
| 2022年 3月期 | 904 6/7 6/4 | 778 12/30 12/29 他2件 | 27,700 1/19 | 69億5544万 | 59億8599万 | +5.82% 1/19 | -6.56% 11/26 |
| 2023年 3月期 | 975 3/6 | 771 4/26 4/20 他2件 | 53,500 9/29 | 71億6398万 | 59億3213万 | +7.92% 3/2 | -3.34% 11/10 |
| 2024年 3月期 | 1,280 2/8 | 910 4/10 4/7 | 46,100 10/19 | 94億503万 | 66億8638万 | +9.26% 8/15 | -10.47% 10/4 |
| 2025年 3月期 | 1,309 5/31 | 1,040 8/5 | 58,900 3/14 | 96億1811万 | 76億4158万 | +7.67% 12/27 | -14.59% 4/7 |
| 最新 | 1,395 2026/3/6 | 7,600 | 102億5001万 | -3.13% 1,440 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/29
- -29%（0.71倍）
- 1994/12/28 vs 1993/12/30
- -44%（0.56倍）
- 1995/12/29 vs 1994/12/28
- -35%（0.65倍）
- 1996/12/27 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/27
- -80%（0.2倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/29 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/29
- 1%（1.01倍）
- 2001/12/27 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/26 vs 2001/12/27
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/26
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/29
- 3%（1.03倍）
- 2010/12/29 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/28 vs 2010/12/29
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/28
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
175円（2003/04/04） - 697%（7.97倍）
1,395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。
