株価チャート
株価
3/6
- 前日 (3/5)
- 1,674
- 始値
- 1,634
- 高値
- 1,663
- 安値
- 1,619
- 終値 -1.85%
- 1,643
- 出来高 -10.99%
- 73,700
乖離率
- 株価（5日）
移動平均値 - -3.3%
1,699 - 株価（25日）
移動平均値 - -0.54%
1,652 - 出来高（5日）
移動平均値 - -52.13%
153,960
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 | 1,634 | 1,663 | 1,619 | 1,643 | -1.85% | 73,700 | 492億3083万 | -0.54% | 15.58 | 1.02 |
| 03/05 | 1,699 | 1,716 | 1,659 | 1,674 | +2.89% | 82,800 | 501億5972万 | +1.45% | 15.88 | 1.04 |
| 03/04 | 1,692 | 1,708 | 1,608 | 1,627 | -7.29% | 277,300 | 487億5141万 | -1.21% | 15.43 | 1.01 |
| 03/03 | 1,797 | 1,821 | 1,751 | 1,755 | -2.39% | 180,900 | 525億8680万 | +6.75% | 16.64 | 1.09 |
| 03/02 | 1,697 | 1,799 | 1,672 | 1,798 | +2.98% | 155,100 | 538億7525万 | +9.84% | 17.05 | 1.11 |
| 02/27 | 1,715 | 1,757 | 1,708 | 1,746 | +2.28% | 106,700 | 523億1712万 | +7.25% | 16.56 | 1.08 |
| 02/26 | 1,699 | 1,727 | 1,696 | 1,707 | +0.95% | 98,300 | 511億4853万 | +5.44% | 16.19 | 1.06 |
| 02/25 | 1,703 | 1,722 | 1,679 | 1,691 | -0.41% | 133,500 | 506億6910万 | +4.84% | 16.04 | 1.05 |
| 02/24 | 1,675 | 1,703 | 1,659 | 1,698 | +2.47% | 191,400 | 508億7885万 | +5.6% | 16.1 | 1.05 |
| 02/20 | 1,642 | 1,661 | 1,635 | 1,657 | -0.12% | 72,100 | 496億5033万 | +3.37% | 15.71 | 1.02 |
| 02/19 | 1,672 | 1,672 | 1,646 | 1,659 | +0.18% | 47,700 | 497億1026万 | +3.69% | 15.73 | 1.03 |
| 02/18 | 1,625 | 1,660 | 1,617 | 1,656 | +1.97% | 76,200 | 496億2036万 | +3.76% | 15.7 | 1.02 |
| 02/17 | 1,612 | 1,632 | 1,597 | 1,624 | +1.12% | 94,300 | 486億6152万 | +2.07% | 15.4 | 1 |
| 02/16 | 1,609 | 1,626 | 1,598 | 1,606 | -0.43% | 81,500 | 481億2216万 | +1.2% | 15.23 | 0.99 |
| 02/13 | 1,675 | 1,703 | 1,595 | 1,613 | -5.17% | 173,700 | 483億3191万 | +1.83% | 15.3 | 1 |
| 02/12 | 1,687 | 1,715 | 1,674 | 1,701 | +0.77% | 97,800 | 509億6874万 | +7.66% | 16.13 | 1.05 |
| 02/10 | 1,660 | 1,699 | 1,660 | 1,688 | +2.3% | 110,700 | 505億7921万 | +7.24% | 16.01 | 1.04 |
| 02/09 | 1,650 | 1,660 | 1,626 | 1,650 | +1.85% | 198,900 | 494億4058万 | +5.36% | 15.65 | 1.02 |
| 02/06 | 1,611 | 1,634 | 1,595 | 1,620 | 0% | 97,700 | 485億4166万 | +3.85% | 15.36 | 1 |
| 02/05 | 1,605 | 1,623 | 1,600 | 1,620 | +1.31% | 80,500 | 485億4166万 | +4.18% | 15.36 | 1 |
| 02/04 | 1,595 | 1,604 | 1,584 | 1,599 | -0.06% | 87,100 | 479億1242万 | +3.16% | 15.16 | 0.99 |
| 02/03 | 1,583 | 1,604 | 1,573 | 1,600 | +3.23% | 111,900 | 479億4238万 | +3.56% | 15.17 | 0.99 |
| 02/02 | 1,590 | 1,600 | 1,550 | 1,550 | -1.4% | 72,100 | 464億4418万 | +0.52% | 14.7 | 0.96 |
| 01/30 | 1,551 | 1,592 | 1,528 | 1,572 | +1.62% | 123,200 | 471億339万 | +2.08% | 14.91 | 0.97 |
| 01/29 | 1,570 | 1,570 | 1,521 | 1,547 | -2.83% | 200,100 | 463億5429万 | +0.72% | 14.67 | 0.96 |
| 01/28 | 1,586 | 1,630 | 1,549 | 1,592 | -0.5% | 611,700 | 477億267万 | +3.92% | 15.1 | 0.98 |
| 01/27 | 1,548 | 1,630 | 1,537 | 1,600 | +3.9% | 146,900 | 479億4238万 | +4.92% | 15.17 | 0.99 |
| 01/26 | 1,570 | 1,570 | 1,535 | 1,540 | -2.9% | 102,500 | 461億4454万 | +1.52% | 14.6 | 0.95 |
| 01/23 | 1,571 | 1,594 | 1,563 | 1,586 | +1.28% | 60,900 | 475億2288万 | +4.96% | 15.04 | 0.98 |
| 01/22 | 1,541 | 1,572 | 1,537 | 1,566 | +1.75% | 58,900 | 469億2360万 | +4.19% | 14.85 | 0.97 |
| 01/21 | 1,519 | 1,543 | 1,507 | 1,539 | -0.32% | 82,700 | 461億1458万 | +3.01% | 14.6 | 0.95 |
| 01/20 | 1,566 | 1,568 | 1,520 | 1,544 | -1.78% | 76,700 | 462億6440万 | +3.9% | 14.64 | 0.95 |
| 01/19 | 1,576 | 1,579 | 1,514 | 1,572 | -0.51% | 150,600 | 471億339万 | +6.22% | 14.91 | 0.97 |
| 01/16 | 1,560 | 1,584 | 1,554 | 1,580 | +0.32% | 64,600 | 473億4310万 | +7.41% | 14.98 | 0.98 |
| 01/15 | 1,540 | 1,589 | 1,540 | 1,575 | +0.9% | 70,400 | 471億9328万 | +7.73% | 14.94 | 0.97 |
| 01/14 | 1,535 | 1,562 | 1,527 | 1,561 | +1.76% | 48,600 | 467億7378万 | +7.43% | 14.8 | 0.97 |
| 01/13 | 1,560 | 1,560 | 1,529 | 1,534 | +0.66% | 48,300 | 459億6476万 | +6.23% | 14.55 | 0.95 |
| 01/09 | 1,520 | 1,531 | 1,515 | 1,524 | +0.26% | 39,400 | 456億6512万 | +6.13% | 14.45 | 0.94 |
| 01/08 | 1,525 | 1,533 | 1,515 | 1,520 | -0.33% | 20,600 | 455億4526万 | +6.37% | 14.42 | 0.94 |
| 01/07 | 1,535 | 1,548 | 1,523 | 1,525 | -0.78% | 41,500 | 456億9508万 | +7.24% | 14.46 | 0.94 |
| 01/06 | 1,505 | 1,550 | 1,504 | 1,537 | +2.26% | 53,400 | 460億5465万 | +8.47% | 14.58 | 0.95 |
| 01/05 | 1,495 | 1,519 | 1,491 | 1,503 | +1.01% | 39,700 | 450億3587万 | +6.52% | 14.25 | 0.93 |
| 2025 | ||||||||||
| 12/30 | 1,490 | 1,500 | 1,483 | 1,488 | -0.53% | 20,500 | 445億8641万 | +5.83% | 14.11 | 0.92 |
| 12/29 | 1,499 | 1,510 | 1,491 | 1,496 | +0.47% | 32,200 | 448億2613万 | +6.86% | 14.19 | 0.93 |
| 12/26 | 1,493 | 1,503 | 1,473 | 1,489 | -0.47% | 27,700 | 446億1638万 | +6.74% | 14.12 | 0.92 |
| 12/25 | 1,509 | 1,510 | 1,491 | 1,496 | -0.4% | 21,400 | 448億2613万 | +7.7% | 14.19 | 0.93 |
| 12/24 | 1,505 | 1,524 | 1,502 | 1,502 | -0.2% | 44,200 | 450億591万 | +8.68% | 14.24 | 0.93 |
| 12/23 | 1,473 | 1,505 | 1,468 | 1,505 | +2.59% | 64,200 | 450億9580万 | +9.45% | 14.27 | 0.93 |
| 12/22 | 1,491 | 1,491 | 1,455 | 1,467 | +0.14% | 68,700 | 439億5717万 | +7.08% | 13.91 | 0.91 |
| 12/19 | 1,412 | 1,482 | 1,412 | 1,465 | +3.68% | 108,600 | 438億9724万 | +7.25% | 13.89 | 0.91 |
| 12/18 | 1,405 | 1,418 | 1,385 | 1,413 | +0.93% | 38,800 | 423億3911万 | +3.59% | 13.4 | 0.87 |
| 12/17 | 1,383 | 1,402 | 1,378 | 1,400 | +1.08% | 45,400 | 419億4958万 | +2.71% | 13.28 | 0.87 |
| 12/16 | 1,380 | 1,396 | 1,378 | 1,385 | +0.36% | 33,900 | 415億12万 | +1.69% | 13.13 | 0.86 |
| 12/15 | 1,360 | 1,384 | 1,347 | 1,380 | +1.47% | 40,000 | 413億5030万 | +1.4% | 13.09 | 0.85 |
| 12/12 | 1,355 | 1,360 | 1,350 | 1,360 | +1.72% | 47,400 | 407億5102万 | -0.07% | 12.9 | 0.84 |
| 12/11 | 1,384 | 1,384 | 1,336 | 1,337 | -2.69% | 96,400 | 400億6185万 | -1.76% | 12.68 | 0.83 |
| 12/10 | 1,358 | 1,375 | 1,358 | 1,374 | +1.48% | 33,300 | 411億7052万 | +0.88% | 13.03 | 0.85 |
| 12/09 | 1,375 | 1,382 | 1,348 | 1,354 | -0.95% | 22,400 | 405億7124万 | -0.59% | 12.84 | 0.84 |
| 12/08 | 1,360 | 1,372 | 1,356 | 1,367 | +1.64% | 37,400 | 409億6077万 | +0.22% | 12.96 | 0.85 |
| 12/05 | 1,338 | 1,351 | 1,336 | 1,345 | +0.07% | 24,600 | 403億156万 | -1.47% | 12.76 | 0.83 |
| 12/04 | 1,331 | 1,346 | 1,328 | 1,344 | +0.98% | 34,100 | 402億7160万 | -1.68% | 12.75 | 0.83 |
| 12/03 | 1,351 | 1,352 | 1,331 | 1,331 | -0.97% | 58,900 | 398億8207万 | -3.06% | 12.62 | 0.82 |
| 12/02 | 1,345 | 1,352 | 1,335 | 1,344 | +0.15% | 49,900 | 402億7160万 | -2.68% | 12.75 | 0.83 |
| 12/01 | 1,392 | 1,392 | 1,342 | 1,342 | -3.59% | 63,800 | 402億1167万 | -3.1% | 12.73 | 0.83 |
| 11/28 | 1,387 | 1,399 | 1,375 | 1,392 | +0.14% | 49,100 | 417億987万 | +0.14% | 13.2 | 0.86 |
| 11/27 | 1,377 | 1,414 | 1,377 | 1,390 | +0.87% | 52,700 | 416億4994万 | -0.22% | 13.18 | 0.86 |
| 11/26 | 1,349 | 1,378 | 1,349 | 1,378 | +1.85% | 39,400 | 412億9037万 | -1.15% | 13.07 | 0.85 |
| 11/25 | 1,358 | 1,363 | 1,342 | 1,353 | -0.37% | 35,800 | 405億4127万 | -3.15% | 12.83 | 0.84 |
| 11/21 | 1,334 | 1,362 | 1,331 | 1,358 | +0.37% | 61,700 | 406億9109万 | -2.93% | 12.88 | 0.84 |
| 11/20 | 1,339 | 1,355 | 1,328 | 1,353 | +2.34% | 54,200 | 405億4127万 | -3.43% | 12.83 | 0.84 |
| 11/19 | 1,320 | 1,332 | 1,312 | 1,322 | -0.15% | 53,600 | 396億1239万 | -5.84% | 12.54 | 0.82 |
| 11/18 | 1,337 | 1,348 | 1,310 | 1,324 | -2.65% | 93,000 | 396億7232万 | -5.9% | 12.56 | 0.82 |
| 11/17 | 1,386 | 1,386 | 1,357 | 1,360 | -1.88% | 58,900 | 407億5102万 | -3.55% | 12.9 | 0.84 |
| 11/14 | 1,401 | 1,406 | 1,380 | 1,386 | -2.39% | 35,500 | 415億3009万 | -1.98% | 13.14 | 0.86 |
| 11/13 | 1,391 | 1,424 | 1,388 | 1,420 | +2.9% | 53,300 | 425億4886万 | +0.28% | 13.47 | 0.88 |
| 11/12 | 1,370 | 1,394 | 1,367 | 1,380 | +0.66% | 34,400 | 413億5030万 | -2.68% | 13.09 | 0.85 |
| 11/11 | 1,366 | 1,372 | 1,347 | 1,371 | +0.15% | 33,000 | 410億8063万 | -3.59% | 13 | 0.85 |
| 11/10 | 1,371 | 1,388 | 1,359 | 1,369 | -0.07% | 53,300 | 410億2070万 | -3.79% | 12.98 | 0.85 |
| 11/07 | 1,361 | 1,370 | 1,345 | 1,370 | +0.74% | 39,200 | 410億5066万 | -3.86% | 12.99 | 0.85 |
| 11/06 | 1,369 | 1,380 | 1,360 | 1,360 | -0.37% | 46,800 | 407億5102万 | -4.7% | 12.9 | 0.84 |
| 11/05 | 1,375 | 1,375 | 1,333 | 1,365 | -1.23% | 115,500 | 409億84万 | -4.68% | 12.95 | 0.84 |
| 11/04 | 1,385 | 1,398 | 1,367 | 1,382 | -1.43% | 169,100 | 414億1023万 | -3.83% | 13.11 | 0.85 |
| 10/31 | 1,384 | 1,405 | 1,382 | 1,402 | +0.57% | 87,400 | 420億951万 | -2.91% | 13.3 | 0.87 |
| 10/30 | 1,405 | 1,430 | 1,379 | 1,394 | +1.16% | 375,300 | 417億6980万 | -3.86% | 13.22 | 0.86 |
| 10/29 | 1,578 | 1,650 | 1,369 | 1,378 | -8.07% | 717,800 | 412億9037万 | -5.36% | 13.07 | 0.85 |
| 10/28 | 1,527 | 1,578 | 1,490 | 1,499 | -1.77% | 115,600 | 449億1602万 | +2.46% | 14.22 | 0.93 |
| 10/27 | 1,480 | 1,530 | 1,480 | 1,526 | +4.66% | 74,500 | 457億2505万 | +4.23% | 14.47 | 0.94 |
| 10/24 | 1,470 | 1,470 | 1,450 | 1,458 | 0% | 18,600 | 436億8749万 | -0.41% | 13.83 | 0.9 |
| 10/23 | 1,444 | 1,468 | 1,440 | 1,458 | +0.07% | 24,800 | 436億8749万 | -0.61% | 13.83 | 0.9 |
| 10/22 | 1,421 | 1,458 | 1,421 | 1,457 | +2.1% | 32,500 | 436億5753万 | -1.02% | 13.82 | 0.9 |
| 10/21 | 1,456 | 1,460 | 1,418 | 1,427 | -1.45% | 55,800 | 427億5861万 | -3.25% | 13.53 | 0.88 |
| 10/20 | 1,411 | 1,462 | 1,406 | 1,448 | +2.91% | 53,400 | 433億8785万 | -2.03% | 13.73 | 0.9 |
| 10/17 | 1,423 | 1,423 | 1,403 | 1,407 | -0.99% | 22,100 | 421億5933万 | -4.87% | 13.34 | 0.87 |
| 10/16 | 1,424 | 1,436 | 1,413 | 1,421 | +0.28% | 22,300 | 425億7883万 | -4.12% | 13.48 | 0.88 |
| 10/15 | 1,387 | 1,423 | 1,387 | 1,417 | +2.31% | 33,400 | 424億5897万 | -4.51% | 13.44 | 0.88 |
| 10/14 | 1,383 | 1,405 | 1,380 | 1,385 | -1.98% | 49,900 | 415億12万 | -6.8% | 13.13 | 0.86 |
| 10/10 | 1,425 | 1,430 | 1,408 | 1,413 | -2.21% | 40,800 | 423億3911万 | -5.04% | 13.4 | 0.87 |
| 10/09 | 1,460 | 1,466 | 1,438 | 1,445 | -1.03% | 20,400 | 432億9796万 | -3.02% | 13.7 | 0.89 |
| 10/08 | 1,465 | 1,478 | 1,460 | 1,460 | -0.34% | 34,500 | 437億4742万 | -2.08% | 13.85 | 0.9 |
| 10/07 | 1,463 | 1,483 | 1,457 | 1,465 | +0.14% | 28,300 | 438億9724万 | -1.81% | 13.89 | 0.91 |
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 | 350 420 7/17 420 4/2 | 204 245 1/23 | 187,200 156,000 7/17 | - | - | +14.88% 2/5 | -14.38% 1/22 |
| 2009年 3月期 | 308 369 7/2 | 218 261 10/7 | 52,800 44,000 7/2 | - | - | +10.51% 3/30 | -16.53% 10/8 |
| 2010年 3月期 | 288 345 4/3 345 4/2 | 200 240 11/25 | 98,400 82,000 12/16 | - | - | +7.28% 12/15 | -13% 11/24 |
| 2011年 3月期 | 263 315 3/23 | 165 198 10/29 | 385,200 321,000 3/23 | 78億6523万 | 49億4386万 | +22.54% 3/24 | -10.69% 4/28 |
| 2012年 3月期 | 241 289 4/1 | 167 200 12/21 | 100,800 84,000 5/10 | 72億1604万 | 49億9380万 | +11.88% 1/31 | -11.21% 5/16 |
| 2013年 3月期 | 353 423 3/18 | 175 210 9/10 210 9/5 他9件 | 439,200 366,000 2/25 | 105億6188万 | 52億4349万 | +32.87% 3/15 | -7.65% 9/5 |
| 2014年 3月期 | 413 496 2/25 | 245 294 6/17 294 6/13 | 240,000 200,000 2/3 | 123億8511万 | 73億4088万 | +15.36% 2/24 | -17.01% 6/13 |
| 2015年 3月期 | 691 829 1/30 | 345 414 4/11 | 373,200 311,000 1/30 | 207億12万 | 103億3757万 | +21.95% 5/1 | -10.56% 10/16 |
| 2016年 3月期 | 1,254 1,505 7/23 | 565 678 4/7 678 4/6 | 756,000 630,000 4/30 | 375億7983万 | 169億2965万 | +33.35% 5/25 | -17.66% 1/21 |
| 2017年 3月期 | 783 939 3/14 | 555 666 9/13 | 154,800 129,000 10/27 | 234億4682万 | 166億3001万 | +16.86% 10/28 | -10.46% 6/16 |
| 2018年 3月期 | 998 1,197 12/25 | 697 836 4/17 | 165,000 137,500 7/28 | 298億8908万 | 208億7491万 | +9.01% 12/21 | -7.15% 2/9 |
| 2019年 3月期 | 1,095 1,314 5/1 | 702 842 12/26 | 108,000 90,000 10/30 | 328億1057万 | 210億2473万 | +12.11% 9/25 | -13.29% 12/25 |
| 2020年 3月期 | 1,017 1,220 1/22 | 654 785 5/14 | 99,480 82,900 11/7 | 304億6339万 | 196億144万 | +11.85% 11/8 | -20.74% 3/13 |
| 2021年 3月期 | 1,122 1,346 3/23 1,346 3/22 | 676 811 4/3 | 79,440 66,200 4/30 | 336億961万 | 202億5066万 | +14.15% 9/18 | -7.8% 4/8 |
| 2022年 3月期 | 1,155 1,386 9/17 | 772 3/8 | 168,600 140,500 11/29 | 346億841万 | 231億3220万 | +9.85% 5/20 | -14.84% 10/28 |
| 2023年 3月期 | 809 7/28 | 644 12/22 | 283,600 2/9 | 242億4086万 | 192億9681万 | +13.21% 5/9 | -6.12% 10/13 |
| 2024年 3月期 | 1,328 1/9 | 757 4/6 | 2,445,000 1/5 | 397億9218万 | 226億8274万 | +30.49% 1/9 | -6.27% 5/1 |
| 2025年 3月期 | 1,315 4/1 | 941 8/5 | 313,300 5/29 | 394億264万 | 281億9611万 | +9.43% 2/6 | -18.1% 4/7 |
| 最新 | 1,643 2026/3/6 | 73,700 | 492億3083万 | -0.54% 1,652 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 36%（1.36倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/28 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/29 vs 1993/12/28
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/29
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/29 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/28 vs 1997/12/29
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/28
- -5%（0.95倍）
- 2000/12/28 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/28
- 23%（1.23倍）
- 2002/12/27 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/27
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 84%（1.84倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- 15%（1.15倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 69%（1.69倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
165円（2010/10/29） - 896%（9.96倍）
1,643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。
