株価チャート
株価
3/6
- 前日 (3/5)
- 6,930
- 始値
- 6,630
- 高値
- 6,720
- 安値
- 6,410
- 終値 -4.04%
- 6,650
- 出来高 +27.87%
- 159,200
乖離率
- 株価（5日）
移動平均値 - -5%
7,000 - 株価（25日）
移動平均値 - -15.22%
7,844 - 出来高（5日）
移動平均値 - +25.97%
126,380
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 | 6,630 | 6,720 | 6,410 | 6,650 | -4.04% | 159,200 | 1411億7021万 | -15.22% | 14.13 | 2.31 |
| 03/05 | 6,880 | 7,040 | 6,780 | 6,930 | +2.97% | 124,500 | 1471億1422万 | -12.12% | 14.72 | 2.41 |
| 03/04 | 6,960 | 7,010 | 6,510 | 6,730 | -5.34% | 133,800 | 1428億6850万 | -15.09% | 14.3 | 2.34 |
| 03/03 | 7,610 | 7,650 | 7,100 | 7,110 | -6.2% | 108,700 | 1509億3537万 | -10.86% | 15.11 | 2.47 |
| 03/02 | 7,520 | 7,630 | 7,380 | 7,580 | -2.07% | 105,700 | 1609億1281万 | -5.49% | 16.11 | 2.63 |
| 02/27 | 7,660 | 8,030 | 7,660 | 7,740 | +3.06% | 443,100 | 1643億939万 | -3.84% | 16.45 | 2.69 |
| 02/26 | 7,310 | 7,650 | 7,160 | 7,510 | +4.02% | 121,700 | 1594億2681万 | -6.86% | 15.96 | 2.61 |
| 02/25 | 7,340 | 7,380 | 7,020 | 7,220 | -1.23% | 159,500 | 1532億7052万 | -10.81% | 15.34 | 2.51 |
| 02/24 | 7,610 | 7,610 | 7,150 | 7,310 | -5.8% | 194,400 | 1551億8109万 | -10.15% | 15.53 | 2.54 |
| 02/20 | 7,890 | 8,010 | 7,750 | 7,760 | -1.77% | 105,500 | 1647億3396万 | -4.93% | 16.49 | 2.7 |
| 02/19 | 7,990 | 8,040 | 7,880 | 7,900 | -1.25% | 82,500 | 1677億597万 | -3.26% | 16.79 | 2.75 |
| 02/18 | 8,150 | 8,400 | 7,950 | 8,000 | 0% | 157,600 | 1698億2883万 | -1.95% | 17 | 2.78 |
| 02/17 | 8,010 | 8,100 | 7,720 | 8,000 | -0.12% | 110,300 | 1698億2883万 | -1.8% | 17 | 2.78 |
| 02/16 | 8,380 | 8,380 | 7,940 | 8,010 | -4.42% | 168,100 | 1700億4111万 | -1.31% | 17.02 | 2.78 |
| 02/13 | 8,780 | 8,920 | 8,360 | 8,380 | -4.66% | 112,200 | 1778億9570万 | +3.64% | 17.81 | 2.91 |
| 02/12 | 8,740 | 8,990 | 8,520 | 8,790 | -1.12% | 170,600 | 1865億9942万 | +9.45% | 18.68 | 3.05 |
| 02/10 | 9,160 | 9,340 | 8,830 | 8,890 | -0.45% | 168,200 | 1887億2228万 | +11.64% | 18.89 | 3.09 |
| 02/09 | 8,850 | 9,300 | 8,470 | 8,930 | +3.84% | 200,300 | 1895億7143万 | +13.3% | 18.97 | 3.1 |
| 02/06 | 8,030 | 8,830 | 7,860 | 8,600 | +7.9% | 333,300 | 1825億6599万 | +10.4% | 18.27 | 2.99 |
| 02/05 | 8,040 | 8,110 | 7,710 | 7,970 | -2.69% | 102,700 | 1691億9197万 | +3.35% | 16.93 | 2.77 |
| 02/04 | 8,170 | 8,270 | 8,050 | 8,190 | -1.56% | 72,200 | 1738億6226万 | +6.96% | 17.4 | 2.85 |
| 02/03 | 8,070 | 8,360 | 7,940 | 8,320 | +6.67% | 114,700 | 1766億2198万 | +9.63% | 17.68 | 2.89 |
| 02/02 | 7,810 | 7,960 | 7,730 | 7,800 | +0.39% | 78,900 | 1655億8311万 | +3.79% | 16.57 | 2.71 |
| 01/30 | 7,950 | 8,010 | 7,710 | 7,770 | -3.12% | 69,500 | 1649億4625万 | +4.18% | 16.51 | 2.7 |
| 01/29 | 7,820 | 8,140 | 7,710 | 8,020 | +4.16% | 83,800 | 1702億5340万 | +8.31% | 17.04 | 2.79 |
| 01/28 | 7,930 | 7,960 | 7,680 | 7,700 | -2.9% | 71,900 | 1634億6025万 | +4.9% | 16.36 | 2.68 |
| 01/27 | 7,950 | 7,950 | 7,700 | 7,930 | -0.63% | 123,100 | 1683億4282万 | +8.99% | 16.85 | 2.76 |
| 01/26 | 8,210 | 8,400 | 7,950 | 7,980 | -2.8% | 77,600 | 1694億425万 | +10.68% | 16.96 | 2.77 |
| 01/23 | 8,400 | 8,550 | 8,190 | 8,210 | -0.97% | 79,900 | 1742億8683万 | +14.99% | 17.44 | 2.85 |
| 01/22 | 8,160 | 8,420 | 7,900 | 8,290 | +2.35% | 131,200 | 1759億8512万 | +17.21% | 17.61 | 2.88 |
| 01/21 | 8,210 | 8,450 | 8,050 | 8,100 | -2.53% | 125,100 | 1719億5169万 | +15.6% | 17.21 | 2.81 |
| 01/20 | 8,260 | 8,390 | 8,210 | 8,310 | +0.73% | 72,300 | 1764億969万 | +19.74% | 17.66 | 2.89 |
| 01/19 | 8,000 | 8,410 | 7,910 | 8,250 | +3.77% | 115,600 | 1751億3598万 | +20.33% | 17.53 | 2.87 |
| 01/16 | 7,880 | 8,060 | 7,760 | 7,950 | +1.02% | 91,000 | 1687億6740万 | +17.31% | 16.89 | 2.76 |
| 01/15 | 7,720 | 7,920 | 7,690 | 7,870 | +1.94% | 81,500 | 1670億6911万 | +17.29% | 16.72 | 2.74 |
| 01/14 | 7,750 | 7,870 | 7,550 | 7,720 | +0.26% | 78,500 | 1638億8482万 | +16.16% | 16.4 | 2.68 |
| 01/13 | 7,450 | 7,730 | 7,370 | 7,700 | +6.8% | 121,900 | 1634億6025万 | +17.2% | 16.36 | 2.68 |
| 01/09 | 7,350 | 7,380 | 6,960 | 7,210 | -0.69% | 88,600 | 1530億5823万 | +11.18% | 15.32 | 2.51 |
| 01/08 | 7,050 | 7,320 | 7,020 | 7,260 | +3.57% | 67,000 | 1541億1966万 | +13.05% | 15.43 | 2.52 |
| 01/07 | 6,990 | 7,080 | 6,890 | 7,010 | -1.13% | 93,200 | 1488億1251万 | +10.2% | 14.89 | 2.44 |
| 01/06 | 6,870 | 7,230 | 6,870 | 7,090 | +3.2% | 72,800 | 1505億1080万 | +12.25% | 15.06 | 2.46 |
| 01/05 | 6,740 | 6,990 | 6,720 | 6,870 | +3.46% | 80,800 | 1458億4050万 | +9.62% | 14.6 | 2.39 |
| 2025 | ||||||||||
| 12/30 | 6,590 | 6,820 | 6,520 | 6,640 | +0.15% | 44,500 | 1409億5793万 | +6.74% | 14.11 | 2.31 |
| 12/29 | 6,650 | 6,740 | 6,580 | 6,630 | +0.45% | 54,000 | 1407億4564万 | +7.4% | 14.09 | 2.3 |
| 12/26 | 6,520 | 6,630 | 6,510 | 6,600 | +1.54% | 31,700 | 1401億878万 | +7.76% | 14.02 | 2.29 |
| 12/25 | 6,470 | 6,540 | 6,440 | 6,500 | +0.46% | 35,500 | 1379億8592万 | +6.77% | 13.81 | 2.26 |
| 12/24 | 6,440 | 6,560 | 6,430 | 6,470 | +1.41% | 36,500 | 1373億4906万 | +6.89% | 13.75 | 2.25 |
| 12/23 | 6,470 | 6,470 | 6,310 | 6,380 | -0.93% | 41,100 | 1354億3849万 | +6.09% | 13.56 | 2.22 |
| 12/22 | 6,460 | 6,480 | 6,360 | 6,440 | +0.94% | 57,400 | 1367億1220万 | +7.53% | 13.68 | 2.24 |
| 12/19 | 6,220 | 6,410 | 6,190 | 6,380 | +4.25% | 70,200 | 1354億3849万 | +7.14% | 13.56 | 2.22 |
| 12/18 | 6,180 | 6,260 | 6,010 | 6,120 | -2.55% | 52,100 | 1299億1905万 | +3.22% | 13 | 2.13 |
| 12/17 | 6,230 | 6,440 | 6,120 | 6,280 | +1.13% | 57,600 | 1333億1563万 | +6.4% | 13.34 | 2.18 |
| 12/16 | 6,500 | 6,500 | 6,190 | 6,210 | -5.19% | 66,600 | 1318億2963万 | +5.85% | 13.19 | 2.16 |
| 12/15 | 6,580 | 6,580 | 6,400 | 6,550 | -1.36% | 48,600 | 1390億4735万 | +12.12% | 13.92 | 2.28 |
| 12/12 | 6,430 | 6,650 | 6,370 | 6,640 | +3.59% | 59,300 | 1409億5793万 | +14.33% | 14.11 | 2.31 |
| 12/11 | 6,330 | 6,580 | 6,300 | 6,410 | +2.89% | 99,100 | 1360億7535万 | +11% | 13.62 | 2.23 |
| 12/10 | 6,280 | 6,330 | 6,160 | 6,230 | -0.64% | 54,900 | 1322億5420万 | +8.31% | 13.24 | 2.17 |
| 12/09 | 6,380 | 6,380 | 6,230 | 6,270 | -0.16% | 52,900 | 1331億334万 | +9.29% | 13.32 | 2.18 |
| 12/08 | 6,260 | 6,470 | 6,180 | 6,280 | +0.16% | 79,800 | 1333億1563万 | +9.92% | 13.34 | 2.18 |
| 12/05 | 5,800 | 6,270 | 5,800 | 6,270 | +8.1% | 144,200 | 1331億334万 | +10.06% | 13.32 | 2.18 |
| 12/04 | 5,780 | 5,860 | 5,730 | 5,800 | +3.94% | 60,200 | 1231億2590万 | +2.18% | 12.32 | 2.02 |
| 12/03 | 5,700 | 5,740 | 5,540 | 5,580 | -1.24% | 46,000 | 1184億5561万 | -1.4% | 11.86 | 1.94 |
| 12/02 | 5,730 | 5,740 | 5,610 | 5,650 | -1.22% | 28,000 | 1199億4161万 | -0.21% | 12 | 1.96 |
| 12/01 | 5,960 | 5,960 | 5,640 | 5,720 | -2.89% | 46,500 | 1214億2761万 | +1.22% | 12.15 | 1.99 |
| 11/28 | 5,930 | 6,000 | 5,800 | 5,890 | +0.34% | 51,200 | 1250億3647万 | +4.56% | 12.51 | 2.05 |
| 11/27 | 5,750 | 5,910 | 5,670 | 5,870 | +2.8% | 75,700 | 1246億1190万 | +4.67% | 12.47 | 2.04 |
| 11/26 | 5,520 | 5,740 | 5,480 | 5,710 | +4.96% | 54,100 | 1212億1532万 | +2.42% | 12.13 | 1.98 |
| 11/25 | 5,510 | 5,550 | 5,380 | 5,440 | 0% | 42,000 | 1154億8360万 | -2.05% | 11.56 | 1.89 |
| 11/21 | 5,580 | 5,610 | 5,390 | 5,440 | -4.23% | 66,600 | 1154億8360万 | -1.75% | 11.56 | 1.89 |
| 11/20 | 5,730 | 5,760 | 5,610 | 5,680 | +1.25% | 71,100 | 1205億7847万 | +2.71% | 12.07 | 1.97 |
| 11/19 | 5,420 | 5,640 | 5,310 | 5,610 | +2% | 58,000 | 1190億9246万 | +1.81% | 11.92 | 1.95 |
| 11/18 | 5,650 | 5,750 | 5,460 | 5,500 | -4.35% | 54,600 | 1167億5732万 | +0.29% | 11.69 | 1.91 |
| 11/17 | 5,640 | 5,760 | 5,590 | 5,750 | +2.86% | 45,200 | 1220億6447万 | +5.14% | 12.22 | 2 |
| 11/14 | 5,590 | 5,690 | 5,510 | 5,590 | -2.61% | 52,300 | 1186億6789万 | +2.49% | 11.88 | 1.94 |
| 11/13 | 5,450 | 5,770 | 5,430 | 5,740 | +5.71% | 85,400 | 1218億5218万 | +5.32% | 12.2 | 1.99 |
| 11/12 | 5,310 | 5,450 | 5,180 | 5,430 | +0.37% | 68,600 | 1152億7131万 | -0.11% | 11.54 | 1.89 |
| 11/11 | 5,600 | 5,690 | 5,410 | 5,410 | -3.39% | 76,200 | 1148億4674万 | -0.48% | 11.49 | 1.88 |
| 11/10 | 5,620 | 5,750 | 5,490 | 5,600 | -1.41% | 114,600 | 1188億8018万 | +3.28% | 11.9 | 1.95 |
| 11/07 | 5,620 | 5,800 | 5,290 | 5,680 | -2.41% | 189,500 | 1205億7847万 | +5.17% | 12.07 | 1.97 |
| 11/06 | 5,850 | 5,900 | 5,720 | 5,820 | -0.34% | 50,800 | 1235億5047万 | +8.02% | 12.37 | 2.02 |
| 11/05 | 5,690 | 5,840 | 5,420 | 5,840 | -0.17% | 107,800 | 1239億7504万 | +9.1% | 12.41 | 2.03 |
| 11/04 | 5,720 | 5,890 | 5,720 | 5,850 | +2.99% | 76,000 | 1241億8733万 | +10.27% | 12.43 | 2.03 |
| 10/31 | 5,800 | 5,900 | 5,660 | 5,680 | -3.24% | 64,600 | 1205億7847万 | +8.03% | 12.07 | 1.97 |
| 10/30 | 5,850 | 5,930 | 5,720 | 5,870 | +2.09% | 86,000 | 1246億1190万 | +12.34% | 12.47 | 2.04 |
| 10/29 | 5,650 | 5,790 | 5,590 | 5,750 | +6.88% | 102,800 | 1220億6447万 | +10.79% | 12.22 | 2 |
| 10/28 | 5,690 | 5,720 | 5,370 | 5,380 | -4.78% | 53,700 | 1142億988万 | +4.32% | 11.43 | 1.87 |
| 10/27 | 5,450 | 5,650 | 5,410 | 5,650 | +5.02% | 74,900 | 1199億4161万 | +9.94% | 12 | 1.96 |
| 10/24 | 5,320 | 5,380 | 5,170 | 5,380 | +2.09% | 37,300 | 1142億988万 | +5.43% | 11.43 | 1.87 |
| 10/23 | 5,160 | 5,330 | 5,150 | 5,270 | +0.19% | 46,100 | 1118億7474万 | +3.78% | 11.2 | 1.83 |
| 10/22 | 5,080 | 5,280 | 5,060 | 5,260 | +4.16% | 31,500 | 1116億6245万 | +3.95% | 11.18 | 1.83 |
| 10/21 | 5,200 | 5,220 | 5,050 | 5,050 | -2.7% | 26,900 | 1072億445万 | +0.24% | 10.73 | 1.76 |
| 10/20 | 5,100 | 5,230 | 5,050 | 5,190 | +3.59% | 26,800 | 1101億7645万 | +3.26% | 11.03 | 1.8 |
| 10/17 | 5,210 | 5,210 | 5,010 | 5,010 | -4.57% | 31,400 | 1063億5530万 | +0.04% | 10.64 | 1.74 |
| 10/16 | 5,220 | 5,280 | 5,190 | 5,250 | +1.16% | 29,500 | 1114億5017万 | +5.15% | 11.15 | 1.82 |
| 10/15 | 5,000 | 5,190 | 5,000 | 5,190 | +4.43% | 40,100 | 1101億7645万 | +4.49% | 11.03 | 1.8 |
| 10/14 | 5,010 | 5,120 | 4,940 | 4,970 | -2.74% | 64,300 | 1055億616万 | +0.53% | 10.56 | 1.73 |
| 10/10 | 5,300 | 5,310 | 5,080 | 5,110 | -5.19% | 40,400 | 1084億7816万 | +3.63% | 10.86 | 1.78 |
| 10/09 | 5,490 | 5,530 | 5,330 | 5,390 | -1.46% | 44,400 | 1144億2217万 | +9.62% | 11.45 | 1.87 |
| 10/08 | 5,400 | 5,610 | 5,400 | 5,470 | +1.3% | 75,800 | 1161億2046万 | +11.82% | 11.62 | 1.9 |
| 10/07 | 5,450 | 5,490 | 5,240 | 5,400 | -0.37% | 54,500 | 1146億3446万 | +10.97% | 11.47 | 1.88 |
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 | 870 957 6/26 | 400 440 3/19 | 102,080 92,800 3/24 | - | - | +11.78% 5/7 | -22.76% 3/21 |
| 2009年 3月期 | 634 697 5/16 | 401 441 10/10 | 74,580 67,800 5/16 | - | - | +20.78% 5/15 | -20.41% 10/10 |
| 2010年 3月期 | 581 8/20 | 405 12/15 12/10 | 40,800 6/15 | - | - | +6.95% 6/12 | -10.55% 11/27 |
| 2011年 3月期 | 444 9/27 4/15 | 338 3/15 | 48,000 9/27 | 101億6227万 | 77億3614万 | +6.53% 8/16 | -14.12% 3/15 |
| 2012年 3月期 | 538 7/22 | 364 11/25 | 150,700 9/22 | 123億1374万 | 83億3123万 | +13.99% 7/25 | -10.92% 8/9 |
| 2013年 3月期 | 452 3/21 | 345 5/29 | 56,500 3/12 | 103億4537万 | 78億9636万 | +9.5% 6/22 | -12.08% 5/28 |
| 2014年 3月期 | 538 1/29 | 400 6/7 4/2 | 41,000 2/27 | 123億1406万 | 91億5520万 | +9.21% 1/29 | -7.42% 6/7 |
| 2015年 3月期 | 778 3/17 | 450 5/13 | 203,200 2/5 | 178億733万 | 102億9987万 | +19.59% 3/16 | -5.9% 5/8 |
| 2016年 3月期 | 752 5/12 | 580 8/25 | 66,500 3/3 | 172億1223万 | 132億7539万 | +8.37% 10/16 | -10.72% 8/25 |
| 2017年 3月期 | 1,020 3/29 | 547 6/27 | 102,900 1/25 | 233億4637万 | 125億2006万 | +11.74% 10/28 | -11.59% 4/13 |
| 2018年 3月期 | 930 4/3 | 776 9/13 | 59,500 4/3 | 212億8640万 | 177億6155万 | +7.5% 7/26 | -6.98% 5/18 |
| 2019年 3月期 | 992 2/7 | 805 10/29 | 106,300 2/7 | 227億549万 | 184億2532万 | +7.95% 7/27 | -9.04% 10/25 |
| 2020年 3月期 | 917 2/6 | 687 3/13 | 46,300 11/6 | 209億8884万 | 157億2447万 | +9.18% 11/6 | -13.27% 3/13 |
| 2021年 3月期 | 943 7/29 | 700 4/6 | 37,200 7/13 | 215億8395万 | 160億2202万 | +6.92% 5/25 | -3.33% 1/21 |
| 2022年 3月期 | 935 7/29 | 839 3/30 | 32,400 2/25 | 214億84万 | 192億353万 | +2.44% 8/18 | -4.02% 7/26 |
| 2023年 3月期 | 944 6/30 | 822 5/12 | 44,300 6/30 | 216億684万 | 188億1443万 | +3.92% 7/26 | -2.65% 3/30 |
| 2024年 3月期 | 2,149 3/27 | 870 4/6 4/4 | 609,000 2/7 | 491億8760万 | 199億1308万 | +18.84% 8/14 | -11.15% 4/19 |
| 2025年 3月期 | 3,480 2/17 | 1,158 8/5 | 661,900 2/5 | 738億7554万 | 265億500万 | +39.72% 10/1 | -31.39% 8/5 |
| 最新 | 6,650 2026/3/6 | 159,200 | 1411億7021万 | -15.22% 7,844 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/29 vs 2003/12/29
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/29
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 98%（1.98倍）
- 2025/12/30 vs 2024/12/30
- 139%（2.39倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
258円（2002/11/21） - 2476%（25.76倍）
6,650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。
