株価チャート
株価
3/6
- 前日 (3/5)
- 1,594
- 始値
- 1,554
- 高値
- 1,600
- 安値
- 1,554
- 終値 +0.06%
- 1,595
- 出来高 +999.99%
- 16,100
乖離率
- 株価（5日）
移動平均値 - -1.12%
1,613 - 株価（25日）
移動平均値 - -0.31%
1,600 - 出来高（5日）
移動平均値 - +213.23%
5,140
2025/09/09～2026/03/06
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 | 1,554 | 1,600 | 1,554 | 1,595 | +0.06% | 16,100 | 171億4034万 | -0.31% | 14.29 | 0.84 |
| 03/05 | 1,585 | 1,630 | 1,585 | 1,594 | +0.95% | 1,300 | 171億2960万 | -0.19% | 14.28 | 0.84 |
| 03/04 | 1,610 | 1,629 | 1,545 | 1,579 | -2.65% | 7,000 | 169億6840万 | -1.13% | 14.15 | 0.84 |
| 03/03 | 1,637 | 1,645 | 1,620 | 1,622 | -3.05% | 600 | 174億3049万 | +1.57% | 14.53 | 0.86 |
| 03/02 | 1,679 | 1,679 | 1,673 | 1,673 | -0.36% | 700 | 179億7855万 | +4.82% | 14.99 | 0.89 |
| 02/27 | 1,680 | 1,700 | 1,679 | 1,679 | -0.65% | 2,100 | 180億4303万 | +5.33% | 15.04 | 0.89 |
| 02/26 | 1,628 | 1,690 | 1,628 | 1,690 | +3.62% | 1,600 | 181億6124万 | +6.16% | 15.14 | 0.89 |
| 02/25 | 1,641 | 1,646 | 1,630 | 1,631 | 0% | 1,900 | 175億2721万 | +2.58% | 14.61 | 0.86 |
| 02/24 | 1,638 | 1,644 | 1,622 | 1,631 | -0.43% | 1,400 | 175億2721万 | +2.58% | 14.61 | 0.86 |
| 02/20 | 1,636 | 1,642 | 1,629 | 1,638 | +0.12% | 1,400 | 176億243万 | +3.02% | 14.67 | 0.87 |
| 02/19 | 1,650 | 1,650 | 1,603 | 1,636 | +0.8% | 3,300 | 175億8094万 | +2.96% | 14.66 | 0.87 |
| 02/18 | 1,625 | 1,626 | 1,601 | 1,623 | -0.18% | 2,500 | 174億4124万 | +2.14% | 14.54 | 0.86 |
| 02/17 | 1,616 | 1,630 | 1,595 | 1,626 | +2.26% | 5,900 | 174億7348万 | +2.33% | 14.57 | 0.86 |
| 02/16 | 1,610 | 1,620 | 1,590 | 1,590 | -0.56% | 5,600 | 170億8661万 | 0% | 14.24 | 0.84 |
| 02/13 | 1,660 | 1,660 | 1,590 | 1,599 | -1.3% | 5,500 | 171億8333万 | +0.5% | 14.32 | 0.85 |
| 02/12 | 1,619 | 1,629 | 1,606 | 1,620 | +0.62% | 3,900 | 174億900万 | +1.76% | 14.51 | 0.86 |
| 02/10 | 1,580 | 1,693 | 1,575 | 1,610 | +2.88% | 6,200 | 173億154万 | +1.26% | 14.42 | 0.85 |
| 02/09 | 1,575 | 1,895 | 1,530 | 1,565 | +1.95% | 69,600 | 168億1795万 | -1.51% | 14.02 | 0.83 |
| 02/06 | 1,531 | 1,535 | 1,531 | 1,535 | +0.59% | 200 | 164億9557万 | -3.46% | 13.75 | 0.81 |
| 02/05 | 1,557 | 1,560 | 1,526 | 1,526 | -0.91% | 1,700 | 163億9885万 | -4.09% | 13.67 | 0.81 |
| 02/04 | 1,543 | 1,544 | 1,530 | 1,540 | -0.19% | 2,100 | 165億4930万 | -3.33% | 13.8 | 0.82 |
| 02/03 | 1,553 | 1,554 | 1,543 | 1,543 | -0.39% | 600 | 165億8154万 | -3.2% | 13.82 | 0.82 |
| 02/02 | 1,546 | 1,549 | 1,538 | 1,549 | +0.26% | 800 | 166億4601万 | -2.94% | 13.88 | 0.82 |
| 01/30 | 1,564 | 1,564 | 1,534 | 1,545 | -0.26% | 4,200 | 166億303万 | -3.26% | 13.84 | 0.82 |
| 01/29 | 1,545 | 1,549 | 1,523 | 1,549 | +1.04% | 4,500 | 166億4601万 | -3.01% | 13.88 | 0.82 |
| 01/28 | 1,569 | 1,569 | 1,525 | 1,533 | -3.34% | 6,800 | 164億7407万 | -4.07% | 13.73 | 0.81 |
| 01/27 | 1,570 | 1,589 | 1,521 | 1,586 | +0.7% | 12,100 | 170億4363万 | -0.88% | 14.21 | 0.84 |
| 01/26 | 1,617 | 1,617 | 1,566 | 1,575 | -1.99% | 10,200 | 169億2542万 | -1.56% | 14.11 | 0.83 |
| 01/23 | 1,637 | 1,650 | 1,593 | 1,607 | -1.77% | 6,700 | 172億6930万 | +0.44% | 14.4 | 0.85 |
| 01/22 | 1,636 | 1,666 | 1,628 | 1,636 | +0.49% | 2,900 | 175億8094万 | +2.25% | 14.66 | 0.87 |
| 01/21 | 1,670 | 1,670 | 1,627 | 1,628 | -0.12% | 1,300 | 174億9497万 | +1.88% | 14.58 | 0.86 |
| 01/19 | 1,629 | 1,650 | 1,629 | 1,630 | +0.18% | 1,000 | 175億1646万 | +2.13% | 14.6 | 0.86 |
| 01/16 | 1,625 | 1,654 | 1,623 | 1,627 | +0.12% | 2,500 | 174億8423万 | +2.13% | 14.58 | 0.86 |
| 01/15 | 1,623 | 1,630 | 1,615 | 1,625 | +0.18% | 2,100 | 174億6273万 | +2.14% | 14.56 | 0.86 |
| 01/14 | 1,654 | 1,654 | 1,620 | 1,622 | -1.28% | 1,500 | 174億3049万 | +2.08% | 14.53 | 0.86 |
| 01/13 | 1,637 | 1,643 | 1,633 | 1,643 | +1.36% | 900 | 176億5617万 | +3.4% | 14.72 | 0.87 |
| 01/09 | 1,602 | 1,621 | 1,602 | 1,621 | -0.8% | 1,700 | 174億1975万 | +2.14% | 14.52 | 0.86 |
| 01/08 | 1,620 | 1,634 | 1,620 | 1,634 | -0.06% | 200 | 175億5945万 | +3.16% | 14.64 | 0.86 |
| 01/07 | 1,613 | 1,635 | 1,613 | 1,635 | +1.49% | 300 | 175億7020万 | +3.48% | 14.65 | 0.87 |
| 01/06 | 1,625 | 1,630 | 1,600 | 1,611 | +1.64% | 3,400 | 173億1228万 | +2.22% | 14.43 | 0.85 |
| 01/05 | 1,583 | 1,598 | 1,583 | 1,585 | +0.13% | 2,800 | 170億3288万 | +0.76% | 14.2 | 0.84 |
| 2025 | ||||||||||
| 12/30 | 1,596 | 1,596 | 1,583 | 1,583 | +0.83% | 1,100 | 170億1139万 | +0.76% | 14.18 | 0.84 |
| 12/29 | 1,566 | 1,580 | 1,565 | 1,570 | +0.32% | 4,300 | 168億7169万 | +0.13% | 14.06 | 0.83 |
| 12/26 | 1,577 | 1,577 | 1,565 | 1,565 | -1.07% | 1,100 | 168億1795万 | -0.19% | 14.02 | 0.83 |
| 12/25 | 1,576 | 1,582 | 1,576 | 1,582 | +0.32% | 300 | 170億64万 | +0.83% | 14.17 | 0.84 |
| 12/24 | 1,573 | 1,581 | 1,573 | 1,577 | +0.25% | 1,500 | 169億4691万 | +0.51% | 14.13 | 0.83 |
| 12/23 | 1,582 | 1,584 | 1,570 | 1,573 | -0.57% | 3,500 | 169億392万 | +0.25% | 14.09 | 0.83 |
| 12/22 | 1,563 | 1,582 | 1,563 | 1,582 | +1.54% | 200 | 170億64万 | +0.76% | 14.17 | 0.84 |
| 12/19 | 1,582 | 1,582 | 1,558 | 1,558 | -0.76% | 500 | 167億4273万 | -0.64% | 13.96 | 0.82 |
| 12/16 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 168億7169万 | +0.19% | 14.06 | 0.83 |
| 12/11 | 1,590 | 1,590 | 1,570 | 1,570 | -0.95% | 700 | 168億7169万 | +0.13% | 14.06 | 0.83 |
| 12/10 | 1,574 | 1,585 | 1,574 | 1,585 | +0.32% | 200 | 170億3288万 | +0.96% | 14.2 | 0.84 |
| 12/09 | 1,618 | 1,618 | 1,580 | 1,580 | -2.35% | 5,800 | 169億7915万 | +0.64% | 14.15 | 0.84 |
| 12/08 | 1,593 | 1,618 | 1,586 | 1,618 | +2.34% | 1,400 | 173億8751万 | +3.06% | 14.49 | 0.86 |
| 12/05 | 1,597 | 1,597 | 1,570 | 1,581 | +0.7% | 1,600 | 169億8990万 | +0.89% | 14.16 | 0.84 |
| 12/04 | 1,573 | 1,595 | 1,570 | 1,570 | +1.55% | 600 | 168億7169万 | +0.32% | 14.06 | 0.83 |
| 12/03 | 1,588 | 1,588 | 1,502 | 1,546 | -2.77% | 8,600 | 166億1377万 | -1.09% | 13.85 | 0.82 |
| 12/02 | 1,569 | 1,620 | 1,569 | 1,590 | +0.82% | 1,800 | 170億8661万 | +1.86% | 14.24 | 0.84 |
| 12/01 | 1,628 | 1,628 | 1,577 | 1,577 | -3.13% | 2,500 | 169億4691万 | +1.22% | 14.13 | 0.83 |
| 11/28 | 1,580 | 1,629 | 1,580 | 1,628 | +3.04% | 2,400 | 174億9497万 | +4.83% | 14.58 | 0.86 |
| 11/27 | 1,575 | 1,580 | 1,575 | 1,580 | +2.2% | 400 | 169億7915万 | +2.13% | 14.15 | 0.84 |
| 11/26 | 1,549 | 1,599 | 1,546 | 1,546 | +0.52% | 900 | 166億1377万 | -0.06% | 13.85 | 0.82 |
| 11/25 | 1,541 | 1,541 | 1,534 | 1,538 | +0.2% | 1,000 | 165億2780万 | -0.65% | 13.78 | 0.81 |
| 11/21 | 1,526 | 1,535 | 1,526 | 1,535 | -0.26% | 200 | 164億9557万 | -0.9% | 13.75 | 0.81 |
| 11/20 | 1,539 | 1,539 | 1,539 | 1,539 | +0.92% | 100 | 165億3855万 | -0.84% | 13.79 | 0.81 |
| 11/19 | 1,525 | 1,525 | 1,525 | 1,525 | +0.53% | 100 | 163億8810万 | -1.93% | 13.66 | 0.81 |
| 11/18 | 1,539 | 1,539 | 1,510 | 1,517 | -2.57% | 1,800 | 163億213万 | -2.69% | 13.59 | 0.8 |
| 11/17 | 1,584 | 1,584 | 1,540 | 1,557 | -2.2% | 2,300 | 167億3198万 | -0.38% | 13.95 | 0.82 |
| 11/14 | 1,568 | 1,604 | 1,568 | 1,592 | +0.19% | 300 | 171億810万 | +1.92% | 14.26 | 0.84 |
| 11/13 | 1,569 | 1,608 | 1,561 | 1,589 | +1.27% | 600 | 170億7587万 | +1.86% | 14.24 | 0.84 |
| 11/12 | 1,597 | 1,597 | 1,535 | 1,569 | -2.06% | 1,700 | 168億6094万 | +0.77% | 14.06 | 0.83 |
| 11/11 | 1,538 | 1,602 | 1,538 | 1,602 | +4.16% | 300 | 172億1557万 | +2.89% | 14.35 | 0.85 |
| 11/10 | 1,526 | 1,538 | 1,526 | 1,538 | +0.33% | 300 | 165億2780万 | -1.09% | 13.78 | 0.81 |
| 11/07 | 1,618 | 1,618 | 1,507 | 1,533 | -3.28% | 3,900 | 164億7407万 | -1.41% | 13.73 | 0.81 |
| 11/06 | 1,610 | 1,625 | 1,585 | 1,585 | -2.46% | 1,100 | 170億3288万 | +1.93% | 14.2 | 0.84 |
| 11/05 | 1,585 | 1,639 | 1,520 | 1,625 | +2.52% | 2,800 | 174億6273万 | +4.57% | 14.56 | 0.86 |
| 11/04 | 1,641 | 1,649 | 1,585 | 1,585 | +0.13% | 5,200 | 170億3288万 | +2.19% | 14.2 | 0.84 |
| 10/31 | 1,548 | 1,947 | 1,548 | 1,583 | +2.33% | 30,800 | 170億1139万 | +2.19% | 14.18 | 0.84 |
| 10/30 | 1,556 | 1,557 | 1,547 | 1,547 | +1.78% | 800 | 166億2452万 | -0.06% | 13.86 | 0.82 |
| 10/29 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | 163億3437万 | -1.87% | 13.62 | 0.8 |
| 10/28 | 1,537 | 1,537 | 1,520 | 1,520 | +0.93% | 700 | 163億3437万 | -2.19% | 13.62 | 0.8 |
| 10/27 | 1,506 | 1,506 | 1,506 | 1,506 | +0.07% | 100 | 161億8392万 | -3.52% | 13.49 | 0.8 |
| 10/20 | 1,495 | 1,505 | 1,490 | 1,505 | +2.73% | 300 | 161億7318万 | -4.08% | 13.48 | 0.8 |
| 10/14 | 1,480 | 1,480 | 1,425 | 1,465 | -1.21% | 1,800 | 157億4332万 | -6.75% | 13.12 | 0.78 |
| 10/10 | 1,539 | 1,539 | 1,483 | 1,483 | -6.08% | 3,900 | 159億3676万 | -5.78% | 13.29 | 0.78 |
| 10/08 | 1,556 | 1,579 | 1,556 | 1,579 | +0.38% | 400 | 169億6840万 | +0.25% | 14.15 | 0.84 |
| 10/06 | 1,555 | 1,573 | 1,555 | 1,573 | +1.16% | 200 | 169億392万 | +0.06% | 14.09 | 0.83 |
| 10/03 | 1,550 | 1,595 | 1,550 | 1,555 | -3.72% | 800 | 167億1049万 | -1.02% | 13.93 | 0.82 |
| 10/02 | 1,575 | 1,615 | 1,575 | 1,615 | 0% | 400 | 173億5527万 | +3% | 14.47 | 0.85 |
| 09/30 | 1,655 | 1,655 | 1,615 | 1,615 | 0% | 2,100 | 173億5527万 | +3.19% | 14.47 | 0.88 |
| 09/29 | 1,600 | 1,615 | 1,600 | 1,615 | 0% | 1,200 | 173億5527万 | +3.39% | 14.47 | 0.88 |
| 09/26 | 1,580 | 1,615 | 1,580 | 1,615 | +4.8% | 1,100 | 173億5527万 | +3.59% | 14.47 | 0.88 |
| 09/24 | 1,542 | 1,542 | 1,541 | 1,541 | +0.06% | 400 | 165億6004万 | -1.03% | 13.81 | 0.84 |
| 09/19 | 1,558 | 1,558 | 1,525 | 1,540 | +1.45% | 1,900 | 165億4930万 | -1.16% | 13.8 | 0.84 |
| 09/18 | 1,550 | 1,550 | 1,499 | 1,518 | -2.69% | 1,200 | 163億1288万 | -2.57% | 13.6 | 0.82 |
| 09/17 | 1,560 | 1,560 | 1,560 | 1,560 | +0.45% | 100 | 167億6422万 | +0.19% | 13.98 | 0.85 |
| 09/16 | 1,552 | 1,553 | 1,552 | 1,553 | +0.65% | 300 | 166億8900万 | 0% | 13.91 | 0.84 |
| 09/11 | 1,542 | 1,543 | 1,542 | 1,543 | +0.19% | 200 | 165億8154万 | -0.26% | 13.82 | 0.84 |
| 09/10 | 1,540 | 1,540 | 1,540 | 1,540 | +0.06% | 100 | 165億4930万 | -0.06% | 13.8 | 0.84 |
| 09/09 | 1,539 | 1,550 | 1,539 | 1,539 | -0.77% | 700 | 165億3855万 | +0.2% | 13.79 | 0.84 |
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 | 450 7/6 | 305 4/9 | 92,000 7/23 | - | - | +15.19% 5/24 | -9.4% 8/22 |
| 2009年 3月期 | 413 4/30 | 330 12/10 12/1 他2件 | 31,000 10/7 | - | - | +4% 7/6 | -11.07% 11/7 |
| 2010年 3月期 | 346 6/16 | 310 1/27 | 25,000 9/18 | - | - | +10.64% 7/13 | -4.95% 1/22 |
| 2011年 3月期 | 450 3/14 | 330 4/21 4/20 | 37,000 4/30 | 53億1000万 | 38億9400万 | +17.74% 3/14 | -5.02% 6/27 |
| 2012年 3月期 | 458 3/12 | 365 12/21 | 68,000 12/22 | 54億440万 | 43億700万 | +18.43% 3/12 | -6.43% 11/7 |
| 2013年 3月期 | 449 1/8 | 380 4/16 | 39,000 11/30 | 52億9820万 | 44億8400万 | +7.95% 1/8 | -3.86% 6/17 |
| 2014年 3月期 | 720 1/23 | 404 6/18 | 61,000 1/22 | 84億9600万 | 47億6720万 | +32.11% 1/23 | -14.39% 2/14 |
| 2015年 3月期 | 574 9/22 | 435 5/23 5/20 | 82,000 10/20 | 67億7320万 | 51億3300万 | +11.62% 9/22 | -9.71% 5/23 |
| 2016年 3月期 | 529 4/21 | 454 1/21 | 22,100 11/30 | 62億4220万 | 53億5720万 | +5.12% 3/31 | -7.81% 1/21 |
| 2017年 3月期 | 805 3/2 | 460 4/18 | 28,700 3/2 | 94億9900万 | 54億2800万 | +13.94% 3/2 | -5.78% 4/4 |
| 2018年 3月期 | 1,224 3/15 | 660 4/18 | 118,200 3/15 | 144億4320万 | 77億8800万 | +30.14% 3/14 | -15.05% 4/17 |
| 2019年 3月期 | 1,043 4/4 | 696 12/25 | 23,900 11/22 | 123億740万 | 82億1280万 | +12.2% 1/4 | -12.87% 11/22 |
| 2020年 3月期 | 856 12/16 | 550 3/23 | 101,200 1/20 | 101億80万 | 64億9000万 | +16.41% 7/1 | -18.84% 3/13 |
| 2021年 3月期 | 1,387 12/8 | 685 5/20 | 66,500 12/8 | 163億6660万 | 80億8300万 | +24.87% 12/7 | -6.2% 5/20 |
| 2022年 3月期 | 1,400 9/1 | 941 4/23 | 29,000 2/14 | 165億2000万 | 111億380万 | +18.61% 3/28 | -16.79% 2/14 |
| 2023年 3月期 | 1,678 12/29 | 1,169 8/5 | 49,100 9/27 | 198億40万 | 137億9420万 | +22.74% 9/27 | -8.49% 8/17 |
| 2024年 3月期 | 1,460 10/31 10/30 | 1,250 1/9 | 21,600 11/21 | 172億2800万 | 147億5000万 | +4.63% 9/20 | -11.13% 11/21 |
| 2025年 3月期 | 1,444 12/12 | 1,220 5/20 | 7,100 10/2 | 161億2413万 | 143億9600万 | +9.89% 12/12 | -16.06% 4/7 |
| 最新 | 1,595 2026/3/6 | 16,100 | 171億4034万 | -0.31% 1,600 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 78%（1.78倍）
- 1989/12/28 vs 1988/12/28
- 108%（2.08倍）
- 1990/12/28 vs 1989/12/28
- -9%（0.91倍）
- 1991/12/18 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/18
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 54%（1.54倍）
- 1995/12/28 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/28
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- -38%（0.62倍）
- 1999/12/24 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/22 vs 1999/12/24
- -7%（0.93倍）
- 2001/12/26 vs 2000/12/22
- 57%（1.57倍）
- 2002/12/30 vs 2001/12/26
- -50%（0.5倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 32%（1.32倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
171円（2000/10/25） - 833%（9.33倍）
1,595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。
