株価チャート
株価
3/6
- 前日 (3/5)
- 1,873
- 始値
- 1,848
- 高値
- 1,848
- 安値
- 1,825
- 終値 -1.44%
- 1,846
- 出来高 -80.91%
- 14,200
乖離率
- 株価（5日）
移動平均値 - +0.11%
1,844 - 株価（25日）
移動平均値 - -0.91%
1,863 - 出来高（5日）
移動平均値 - -61.27%
36,660
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 | 1,848 | 1,848 | 1,825 | 1,846 | -1.44% | 14,200 | 135億3921万 | -0.91% | 9.52 | 0.67 |
| 03/05 | 1,805 | 1,911 | 1,805 | 1,873 | +5.88% | 74,400 | 137億3723万 | +0.54% | 9.66 | 0.68 |
| 03/04 | 1,800 | 1,803 | 1,723 | 1,769 | -2.8% | 43,000 | 129億7446万 | -5.05% | 9.13 | 0.64 |
| 03/03 | 1,894 | 1,894 | 1,812 | 1,820 | -4.76% | 40,000 | 133億4851万 | -2.57% | 9.39 | 0.66 |
| 03/02 | 1,905 | 1,911 | 1,874 | 1,911 | -0.31% | 11,700 | 140億1594万 | +2.08% | 9.86 | 0.69 |
| 02/27 | 1,875 | 1,922 | 1,874 | 1,917 | +1.86% | 12,900 | 140億5994万 | +2.4% | 9.89 | 0.69 |
| 02/26 | 1,906 | 1,911 | 1,872 | 1,882 | -1.67% | 20,100 | 138億324万 | +0.64% | 9.71 | 0.68 |
| 02/25 | 1,964 | 1,970 | 1,914 | 1,914 | -1.59% | 15,700 | 140億3794万 | +2.3% | 9.87 | 0.69 |
| 02/24 | 1,985 | 1,989 | 1,924 | 1,945 | -1.07% | 18,500 | 142億6531万 | +4.07% | 10.03 | 0.7 |
| 02/20 | 2,000 | 2,000 | 1,926 | 1,966 | -2.38% | 76,200 | 144億1933万 | +5.36% | 10.14 | 0.71 |
| 02/19 | 1,825 | 2,049 | 1,821 | 2,014 | +11.21% | 143,900 | 147億7138万 | +8.28% | 10.39 | 0.73 |
| 02/18 | 1,801 | 1,815 | 1,801 | 1,811 | +0.67% | 7,000 | 132億8250万 | -2.27% | 9.34 | 0.66 |
| 02/17 | 1,811 | 1,824 | 1,794 | 1,799 | -0.44% | 9,600 | 131億9449万 | -2.97% | 9.28 | 0.65 |
| 02/16 | 1,802 | 1,814 | 1,790 | 1,807 | +0.28% | 17,800 | 132億5317万 | -2.59% | 9.32 | 0.65 |
| 02/13 | 1,846 | 1,846 | 1,802 | 1,802 | -2.38% | 14,900 | 132億1649万 | -2.91% | 9.3 | 0.65 |
| 02/12 | 1,841 | 1,865 | 1,841 | 1,846 | +0.33% | 9,100 | 135億3921万 | -0.65% | 9.52 | 0.67 |
| 02/10 | 1,860 | 1,875 | 1,838 | 1,840 | -0.54% | 13,100 | 134億9520万 | -0.92% | 9.49 | 0.67 |
| 02/09 | 1,810 | 1,860 | 1,810 | 1,850 | +2.95% | 26,900 | 135億6854万 | -0.32% | 9.54 | 0.67 |
| 02/06 | 1,871 | 1,920 | 1,784 | 1,797 | -4.11% | 47,000 | 131億7982万 | -3.13% | 9.27 | 0.65 |
| 02/05 | 1,874 | 1,888 | 1,871 | 1,874 | -0.32% | 7,600 | 137億4457万 | +1.02% | 9.67 | 0.68 |
| 02/04 | 1,855 | 1,887 | 1,855 | 1,880 | +0.97% | 5,300 | 137億8857万 | +1.51% | 9.7 | 0.68 |
| 02/03 | 1,851 | 1,872 | 1,847 | 1,862 | +0.43% | 7,900 | 136億5655万 | +0.76% | 9.61 | 0.67 |
| 02/02 | 1,855 | 1,873 | 1,820 | 1,854 | -0.38% | 11,900 | 135億9788万 | +0.54% | 9.56 | 0.67 |
| 01/30 | 1,855 | 1,868 | 1,851 | 1,861 | +0.92% | 5,500 | 136億4922万 | +1.2% | 9.6 | 0.67 |
| 01/29 | 1,840 | 1,844 | 1,824 | 1,844 | +0.22% | 3,100 | 135億2454万 | +0.55% | 9.51 | 0.67 |
| 01/28 | 1,855 | 1,855 | 1,819 | 1,840 | -1.23% | 11,100 | 134億9520万 | +0.6% | 9.49 | 0.67 |
| 01/27 | 1,885 | 1,885 | 1,848 | 1,863 | -1.48% | 12,100 | 136億6389万 | +2.14% | 9.61 | 0.67 |
| 01/26 | 1,903 | 1,903 | 1,875 | 1,891 | -2.43% | 20,600 | 138億6925万 | +4.07% | 9.75 | 0.68 |
| 01/23 | 1,919 | 1,945 | 1,910 | 1,938 | +1.63% | 11,200 | 142億1397万 | +7.07% | 10 | 0.7 |
| 01/22 | 1,870 | 1,907 | 1,870 | 1,907 | +1.98% | 9,700 | 139億8660万 | +5.83% | 9.84 | 0.69 |
| 01/21 | 1,872 | 1,887 | 1,855 | 1,870 | -1.06% | 5,300 | 137億1523万 | +4.24% | 9.65 | 0.68 |
| 01/20 | 1,898 | 1,898 | 1,884 | 1,890 | +0.32% | 9,400 | 138億6192万 | +5.76% | 9.75 | 0.68 |
| 01/19 | 1,855 | 1,895 | 1,855 | 1,884 | +1.95% | 11,600 | 138億1791万 | +5.78% | 9.72 | 0.68 |
| 01/16 | 1,839 | 1,848 | 1,834 | 1,848 | +0.71% | 6,300 | 135億5387万 | +4.11% | 9.53 | 0.67 |
| 01/15 | 1,826 | 1,835 | 1,821 | 1,835 | -0.16% | 6,500 | 134億5853万 | +3.61% | 9.47 | 0.66 |
| 01/14 | 1,841 | 1,849 | 1,826 | 1,838 | +0.33% | 11,400 | 134億8053万 | +4.08% | 9.48 | 0.66 |
| 01/13 | 1,840 | 1,840 | 1,825 | 1,832 | +0.38% | 9,000 | 134億3652万 | +4.09% | 9.45 | 0.66 |
| 01/09 | 1,832 | 1,838 | 1,819 | 1,825 | -0.11% | 6,000 | 133億8518万 | +3.99% | 9.41 | 0.66 |
| 01/08 | 1,844 | 1,846 | 1,827 | 1,827 | -1.03% | 4,200 | 133億9985万 | +4.4% | 9.42 | 0.66 |
| 01/07 | 1,833 | 1,850 | 1,831 | 1,846 | +0.82% | 17,200 | 135億3921万 | +5.73% | 9.52 | 0.67 |
| 01/06 | 1,834 | 1,834 | 1,824 | 1,831 | +0.55% | 3,100 | 134億2919万 | +5.23% | 9.45 | 0.66 |
| 01/05 | 1,833 | 1,841 | 1,818 | 1,821 | +0.11% | 12,600 | 133億5585万 | +4.96% | 9.39 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 1,815 | 1,820 | 1,815 | 1,819 | +0.72% | 4,800 | 133億4118万 | +5.08% | 9.38 | 0.66 |
| 12/29 | 1,785 | 1,833 | 1,785 | 1,806 | +1.23% | 6,800 | 132億4583万 | +4.57% | 9.32 | 0.65 |
| 12/26 | 1,795 | 1,797 | 1,784 | 1,784 | -0.06% | 6,300 | 130億8448万 | +3.54% | 9.2 | 0.65 |
| 12/25 | 1,771 | 1,785 | 1,771 | 1,785 | +1.19% | 3,800 | 130億9181万 | +3.72% | 9.21 | 0.65 |
| 12/24 | 1,739 | 1,770 | 1,735 | 1,764 | +1.85% | 15,000 | 129億3779万 | +2.68% | 9.1 | 0.64 |
| 12/23 | 1,732 | 1,740 | 1,729 | 1,732 | +0.35% | 2,500 | 127億309万 | +0.93% | 8.93 | 0.63 |
| 12/22 | 1,726 | 1,732 | 1,724 | 1,726 | +0.35% | 6,000 | 126億5908万 | +0.47% | 8.9 | 0.62 |
| 12/19 | 1,731 | 1,733 | 1,716 | 1,720 | +0.41% | 7,000 | 126億1508万 | +0.17% | 8.87 | 0.62 |
| 12/18 | 1,701 | 1,713 | 1,698 | 1,713 | +0.71% | 5,700 | 125億6374万 | -0.29% | 8.84 | 0.62 |
| 12/17 | 1,710 | 1,710 | 1,699 | 1,701 | -0.47% | 5,800 | 124億7572万 | -1.05% | 8.77 | 0.62 |
| 12/16 | 1,711 | 1,734 | 1,707 | 1,709 | -0.93% | 3,200 | 125億3440万 | -0.58% | 8.82 | 0.62 |
| 12/15 | 1,724 | 1,725 | 1,710 | 1,725 | +0.06% | 2,600 | 126億5175万 | +0.35% | 8.9 | 0.62 |
| 12/12 | 1,705 | 1,737 | 1,705 | 1,724 | +1.35% | 2,800 | 126億4441万 | +0.35% | 8.89 | 0.62 |
| 12/11 | 1,737 | 1,737 | 1,700 | 1,701 | -1.56% | 4,700 | 124億7572万 | -0.82% | 8.77 | 0.62 |
| 12/10 | 1,740 | 1,745 | 1,728 | 1,728 | +0.12% | 5,000 | 126億7375万 | +0.76% | 8.91 | 0.63 |
| 12/09 | 1,758 | 1,758 | 1,726 | 1,726 | -1.82% | 8,100 | 126億5908万 | +0.7% | 8.9 | 0.62 |
| 12/08 | 1,734 | 1,758 | 1,734 | 1,758 | +3.47% | 15,800 | 128億9378万 | +2.69% | 9.07 | 0.64 |
| 12/05 | 1,710 | 1,710 | 1,699 | 1,699 | -0.06% | 400 | 124億6106万 | -0.53% | 8.76 | 0.61 |
| 12/04 | 1,698 | 1,707 | 1,689 | 1,700 | +0.12% | 5,000 | 124億6839万 | -0.53% | 8.77 | 0.61 |
| 12/03 | 1,711 | 1,720 | 1,693 | 1,698 | -0.41% | 8,700 | 124億5372万 | -0.76% | 8.76 | 0.61 |
| 12/02 | 1,729 | 1,729 | 1,705 | 1,705 | -0.87% | 2,500 | 125億506万 | -0.35% | 8.8 | 0.62 |
| 12/01 | 1,711 | 1,735 | 1,711 | 1,720 | +0.7% | 3,500 | 126億1508万 | +0.64% | 8.87 | 0.62 |
| 11/28 | 1,715 | 1,724 | 1,708 | 1,708 | -0.06% | 9,600 | 125億2706万 | +0.23% | 8.81 | 0.62 |
| 11/27 | 1,717 | 1,717 | 1,709 | 1,709 | -0.12% | 2,600 | 125億3440万 | +0.53% | 8.82 | 0.62 |
| 11/26 | 1,714 | 1,723 | 1,711 | 1,711 | -0.41% | 2,700 | 125億4907万 | +0.82% | 8.83 | 0.62 |
| 11/25 | 1,715 | 1,725 | 1,715 | 1,718 | +0.12% | 2,700 | 126億41万 | +1.48% | 8.86 | 0.62 |
| 11/21 | 1,717 | 1,727 | 1,703 | 1,716 | -0.64% | 4,300 | 125億8574万 | +1.66% | 8.85 | 0.62 |
| 11/20 | 1,737 | 1,739 | 1,722 | 1,727 | +0.76% | 10,600 | 126億6642万 | +2.55% | 8.91 | 0.62 |
| 11/19 | 1,719 | 1,719 | 1,697 | 1,714 | -0.29% | 10,300 | 125億7107万 | +2.15% | 8.84 | 0.62 |
| 11/18 | 1,760 | 1,762 | 1,719 | 1,719 | -2.5% | 10,900 | 126億774万 | +2.87% | 8.87 | 0.62 |
| 11/17 | 1,733 | 1,765 | 1,733 | 1,763 | +2.44% | 11,000 | 129億3045万 | +5.89% | 9.09 | 0.64 |
| 11/14 | 1,730 | 1,730 | 1,717 | 1,721 | -0.86% | 9,500 | 126億2241万 | +3.74% | 8.88 | 0.62 |
| 11/13 | 1,732 | 1,737 | 1,728 | 1,736 | +0.46% | 5,000 | 127億3243万 | +4.89% | 8.96 | 0.63 |
| 11/12 | 1,714 | 1,741 | 1,714 | 1,728 | +0.82% | 9,000 | 126億7375万 | +4.73% | 8.91 | 0.63 |
| 11/11 | 1,716 | 1,724 | 1,701 | 1,714 | +0.23% | 8,300 | 125億7107万 | +4.19% | 8.84 | 0.62 |
| 11/10 | 1,705 | 1,710 | 1,700 | 1,710 | +0.41% | 4,300 | 125億4173万 | +4.27% | 8.82 | 0.62 |
| 11/07 | 1,662 | 1,717 | 1,660 | 1,703 | +3.27% | 28,200 | 124億9039万 | +4.22% | 8.78 | 0.62 |
| 11/06 | 1,688 | 1,715 | 1,649 | 1,649 | -2.19% | 28,900 | 120億9434万 | +1.29% | 8.51 | 0.6 |
| 11/05 | 1,707 | 1,707 | 1,653 | 1,686 | -1.23% | 22,300 | 123億6571万 | +3.69% | 8.7 | 0.61 |
| 11/04 | 1,684 | 1,718 | 1,684 | 1,707 | +1.49% | 7,900 | 125億1973万 | +5.24% | 8.81 | 0.62 |
| 10/31 | 1,657 | 1,697 | 1,615 | 1,682 | +1.26% | 26,200 | 123億3637万 | +3.96% | 8.68 | 0.61 |
| 10/30 | 1,727 | 1,761 | 1,623 | 1,661 | -3.82% | 46,200 | 121億8235万 | +2.91% | 8.57 | 0.6 |
| 10/29 | 1,758 | 1,771 | 1,716 | 1,727 | -0.63% | 20,500 | 126億6642万 | +7.13% | 8.91 | 0.62 |
| 10/28 | 1,700 | 1,770 | 1,699 | 1,738 | +2.3% | 33,900 | 127億4710万 | +8.15% | 8.97 | 0.63 |
| 10/27 | 1,659 | 1,700 | 1,659 | 1,699 | +3.16% | 25,000 | 124億6106万 | +6.12% | 8.76 | 0.61 |
| 10/24 | 1,624 | 1,648 | 1,624 | 1,647 | +1.79% | 8,500 | 120億7967万 | +3.2% | 8.5 | 0.6 |
| 10/23 | 1,616 | 1,621 | 1,613 | 1,618 | +0.56% | 8,600 | 118億6697万 | +1.51% | 8.35 | 0.59 |
| 10/22 | 1,600 | 1,615 | 1,524 | 1,609 | -0.56% | 12,300 | 118億96万 | +1% | 8.3 | 0.58 |
| 10/21 | 1,625 | 1,625 | 1,606 | 1,618 | -0.31% | 4,200 | 118億6697万 | +1.63% | 8.35 | 0.59 |
| 10/20 | 1,620 | 1,627 | 1,615 | 1,623 | +1.63% | 9,900 | 119億365万 | +2.01% | 8.37 | 0.59 |
| 10/17 | 1,594 | 1,598 | 1,590 | 1,597 | +0.13% | 3,600 | 117億1295万 | +0.38% | 8.24 | 0.58 |
| 10/16 | 1,580 | 1,602 | 1,580 | 1,595 | +0.95% | 8,300 | 116億9828万 | +0.25% | 8.23 | 0.58 |
| 10/15 | 1,554 | 1,594 | 1,554 | 1,580 | +1.74% | 4,900 | 115億8827万 | -0.75% | 8.15 | 0.57 |
| 10/14 | 1,540 | 1,571 | 1,538 | 1,553 | -0.19% | 8,300 | 113億9024万 | -2.45% | 8.01 | 0.56 |
| 10/10 | 1,611 | 1,611 | 1,527 | 1,556 | -4.01% | 25,000 | 114億1224万 | -2.32% | 8.03 | 0.56 |
| 10/09 | 1,624 | 1,630 | 1,621 | 1,621 | -0.12% | 4,500 | 118億8898万 | +1.76% | 8.36 | 0.59 |
| 10/08 | 1,610 | 1,631 | 1,609 | 1,623 | +0.68% | 3,600 | 119億365万 | +1.95% | 8.37 | 0.59 |
| 10/07 | 1,630 | 1,642 | 1,612 | 1,612 | +0.44% | 9,700 | 118億2297万 | +1.38% | 8.32 | 0.58 |
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 | 1,310 11/5 | 660 3/13 | 123,000 11/5 | - | - | +43.88% 11/5 | -31.54% 1/17 |
| 2009年 3月期 | 1,000 5/15 | 356 12/4 | 66,500 5/19 | - | - | +32.32% 1/27 | -37.36% 10/10 |
| 2010年 3月期 | 550 6/17 6/12 他2件 | 328 11/20 11/18 | 35,000 12/7 | - | - | +11.47% 6/12 | -17.45% 11/17 |
| 2011年 3月期 | 420 4/27 | 235 3/15 | 56,500 2/16 | 30億3240万 | 16億9670万 | +11.43% 3/28 | -31.16% 3/15 |
| 2012年 3月期 | 347 2/27 | 219 11/16 | 173,500 2/22 | 25億534万 | 15億8118万 | +26.14% 2/24 | -15.37% 8/10 |
| 2013年 3月期 | 341 7/4 | 228 11/13 | 191,000 2/8 | 24億6202万 | 16億4616万 | +21.86% 7/4 | -18.19% 2/13 |
| 2014年 3月期 | 418 1/21 1/20 | 236 4/2 | 101,000 12/18 | 30億1835万 | 17億392万 | +21.69% 1/15 | -11.37% 2/20 |
| 2015年 3月期 | 967 11/11 | 273 5/20 | 1,027,300 11/7 | 69億8265万 | 19億7131万 | +50.46% 8/11 | -20.79% 5/20 |
| 2016年 3月期 | 774 8/10 | 380 2/12 | 436,700 8/10 | 55億8901万 | 27億4396万 | +20.33% 8/10 | -25.6% 2/12 |
| 2017年 3月期 | 682 3/24 | 378 6/24 | 450,400 12/20 | 49億2468万 | 27億2951万 | +15.5% 12/21 | -10.94% 4/6 |
| 2018年 3月期 | 844 10/23 | 545 4/6 | 400,700 10/23 | 60億9448万 | 39億3541万 | +12.7% 6/19 | -13.69% 2/14 |
| 2019年 3月期 | 836 5/21 | 492 12/25 | 640,100 2/7 | 60億3671万 | 35億5270万 | +20.15% 2/7 | -21.21% 12/25 |
| 2020年 3月期 | 1,457 1/16 | 531 3/13 | 1,324,000 1/16 | 105億2092万 | 38億3432万 | +45.85% 12/24 | -28.97% 3/13 |
| 2021年 3月期 | 991 3/11 | 556 4/6 | 796,600 12/14 | 71億5596万 | 40億1484万 | +24.93% 12/14 | -15% 7/2 |
| 2022年 3月期 | 886 4/1 | 560 8/23 | 228,700 9/10 | 63億9776万 | 40億4373万 | +16.03% 9/14 | -16.39% 5/17 |
| 2023年 3月期 | 1,685 11/28 | 712 4/7 4/4 他2件 | 683,500 11/21 | 121億6730万 | 51億4131万 | +23.9% 11/21 | -10.29% 12/26 |
| 2024年 3月期 | 2,037 3/27 | 912 8/7 | 462,600 11/8 | 147億907万 | 65億8550万 | +25.07% 11/10 | -20.16% 5/17 |
| 2025年 3月期 | 1,959 4/1 | 1,012 8/5 | 129,200 5/13 | 141億4584万 | 73億760万 | +17.13% 11/13 | -29.64% 8/5 |
| 最新 | 1,846 2026/3/6 | 14,200 | 135億3921万 | -0.91% 1,863 | |||
年間値上がり率
- 1994/12/26 vs 1993/12/29
- -15%（0.85倍）
- 1995/12/28 vs 1994/12/26
- 9%（1.09倍）
- 1996/12/26 vs 1995/12/28
- -23%（0.77倍）
- 1997/12/29 vs 1996/12/26
- -51%（0.49倍）
- 1998/12/29 vs 1997/12/29
- 33%（1.33倍）
- 1999/12/28 vs 1998/12/29
- -23%（0.77倍）
- 2000/12/27 vs 1999/12/28
- 22%（1.22倍）
- 2001/12/27 vs 2000/12/27
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- -61%（0.39倍）
- 2004/12/30 vs 2003/12/30
- 288%（3.88倍）
- 2005/12/30 vs 2004/12/30
- 162%（2.62倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/28
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/29 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/29
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 110%（2.1倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 133%（2.33倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 80%（1.8倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
104円（2003/04/28） - 1675%（17.75倍）
1,846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。
