株価チャート
株価
3/6
- 前日 (3/5)
- 1,096
- 始値
- 1,092
- 高値
- 1,098
- 安値
- 1,084
- 終値 -0.09%
- 1,095
- 出来高 +13.12%
- 25,000
乖離率
- 株価（5日）
移動平均値 - +0.74%
1,087 - 株価（25日）
移動平均値 - +1.48%
1,079 - 出来高（5日）
移動平均値 - -29.14%
35,280
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 | 1,092 | 1,098 | 1,084 | 1,095 | -0.09% | 25,000 | 285億982万 | +1.48% | 22.77 | 0.69 |
| 03/05 | 1,087 | 1,100 | 1,082 | 1,096 | +3.4% | 22,100 | 285億3586万 | +1.76% | 22.8 | 0.69 |
| 03/04 | 1,070 | 1,077 | 1,052 | 1,060 | -2.21% | 61,100 | 275億9855万 | -1.49% | 22.05 | 0.67 |
| 03/03 | 1,095 | 1,100 | 1,084 | 1,084 | -1.28% | 22,400 | 282億2342万 | +0.74% | 22.55 | 0.69 |
| 03/02 | 1,110 | 1,110 | 1,093 | 1,098 | -1.7% | 45,800 | 285億8793万 | +2.14% | 22.84 | 0.7 |
| 02/27 | 1,109 | 1,117 | 1,105 | 1,117 | +0.45% | 30,900 | 290億8262万 | +4% | 23.23 | 0.71 |
| 02/26 | 1,115 | 1,117 | 1,109 | 1,112 | +0.18% | 39,000 | 289億5244万 | +3.73% | 23.13 | 0.7 |
| 02/25 | 1,116 | 1,116 | 1,104 | 1,110 | -0.54% | 49,000 | 289億37万 | +3.74% | 23.09 | 0.7 |
| 02/24 | 1,088 | 1,118 | 1,083 | 1,116 | +2.86% | 99,000 | 290億5659万 | +4.4% | 23.21 | 0.71 |
| 02/20 | 1,079 | 1,087 | 1,077 | 1,085 | +0.56% | 38,100 | 282億4946万 | +1.69% | 22.57 | 0.69 |
| 02/19 | 1,075 | 1,079 | 1,068 | 1,079 | +0.19% | 32,200 | 280億9324万 | +1.31% | 22.44 | 0.68 |
| 02/18 | 1,083 | 1,083 | 1,071 | 1,077 | -0.28% | 21,500 | 280億4117万 | +1.22% | 22.4 | 0.68 |
| 02/17 | 1,092 | 1,092 | 1,073 | 1,080 | -0.46% | 25,700 | 281億1928万 | +1.6% | 22.46 | 0.68 |
| 02/16 | 1,075 | 1,093 | 1,072 | 1,085 | +1.5% | 88,300 | 282億4946万 | +2.17% | 22.57 | 0.69 |
| 02/13 | 1,084 | 1,084 | 1,061 | 1,069 | -1.57% | 54,400 | 278億3288万 | +0.85% | 22.23 | 0.68 |
| 02/12 | 1,071 | 1,086 | 1,069 | 1,086 | +1.4% | 51,600 | 282億7550万 | +2.55% | 22.59 | 0.69 |
| 02/10 | 1,066 | 1,073 | 1,066 | 1,071 | +0.47% | 32,300 | 278億8495万 | +1.23% | 22.28 | 0.68 |
| 02/09 | 1,075 | 1,079 | 1,061 | 1,066 | -0.37% | 44,700 | 277億5477万 | +0.95% | 22.17 | 0.68 |
| 02/06 | 1,068 | 1,070 | 1,062 | 1,070 | +0.19% | 32,800 | 278億5892万 | +1.33% | 22.25 | 0.68 |
| 02/05 | 1,057 | 1,068 | 1,056 | 1,068 | +1.14% | 31,300 | 278億684万 | +1.04% | 22.21 | 0.68 |
| 02/04 | 1,053 | 1,056 | 1,051 | 1,056 | +0.28% | 14,400 | 274億9441万 | -0.47% | 21.96 | 0.67 |
| 02/03 | 1,051 | 1,059 | 1,050 | 1,053 | +0.19% | 22,400 | 274億1630万 | -1.03% | 21.9 | 0.67 |
| 02/02 | 1,049 | 1,054 | 1,046 | 1,051 | +0.57% | 29,000 | 273億6422万 | -1.59% | 21.86 | 0.67 |
| 01/30 | 1,041 | 1,048 | 1,040 | 1,045 | +0.1% | 37,400 | 272億801万 | -2.43% | 21.73 | 0.66 |
| 01/29 | 1,053 | 1,053 | 1,040 | 1,044 | -0.57% | 41,600 | 271億8197万 | -2.79% | 21.71 | 0.66 |
| 01/28 | 1,057 | 1,057 | 1,047 | 1,050 | -0.76% | 69,500 | 273億3819万 | -2.51% | 21.84 | 0.67 |
| 01/27 | 1,057 | 1,064 | 1,052 | 1,058 | 0% | 19,300 | 275億4648万 | -2.04% | 22 | 0.67 |
| 01/26 | 1,065 | 1,065 | 1,050 | 1,058 | -0.66% | 49,600 | 275億4648万 | -2.22% | 22 | 0.67 |
| 01/23 | 1,070 | 1,074 | 1,065 | 1,065 | -0.47% | 24,400 | 277億2873万 | -1.84% | 22.15 | 0.67 |
| 01/22 | 1,070 | 1,075 | 1,061 | 1,070 | 0% | 33,400 | 278億5892万 | -1.56% | 22.25 | 0.68 |
| 01/21 | 1,078 | 1,078 | 1,066 | 1,070 | -0.56% | 34,000 | 278億5892万 | -1.65% | 22.25 | 0.68 |
| 01/20 | 1,090 | 1,090 | 1,076 | 1,076 | -0.46% | 54,300 | 280億1513万 | -1.28% | 22.38 | 0.68 |
| 01/19 | 1,059 | 1,082 | 1,059 | 1,081 | +2.27% | 89,200 | 281億4532万 | -1.01% | 22.48 | 0.69 |
| 01/16 | 1,053 | 1,057 | 1,049 | 1,057 | +0.67% | 40,500 | 275億2044万 | -3.29% | 21.98 | 0.67 |
| 01/15 | 1,045 | 1,053 | 1,045 | 1,050 | +0.48% | 59,900 | 273億3819万 | -4.2% | 21.84 | 0.67 |
| 01/14 | 1,048 | 1,052 | 1,043 | 1,045 | -0.67% | 70,700 | 272億801万 | -4.83% | 21.73 | 0.66 |
| 01/13 | 1,051 | 1,053 | 1,044 | 1,052 | +0.67% | 76,300 | 273億9026万 | -4.45% | 21.88 | 0.67 |
| 01/09 | 1,047 | 1,053 | 1,040 | 1,045 | 0% | 66,300 | 272億801万 | -5.26% | 21.73 | 0.66 |
| 01/08 | 1,050 | 1,050 | 1,042 | 1,045 | 0% | 52,100 | 272億801万 | -5.43% | 21.73 | 0.66 |
| 01/07 | 1,055 | 1,056 | 1,045 | 1,045 | -0.29% | 50,200 | 272億801万 | -5.77% | 21.73 | 0.66 |
| 01/06 | 1,038 | 1,053 | 1,038 | 1,048 | +1.26% | 70,100 | 272億8611万 | -5.84% | 21.8 | 0.66 |
| 01/05 | 1,059 | 1,059 | 1,031 | 1,035 | -2.36% | 134,800 | 269億4764万 | -7.34% | 21.53 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 1,091 | 1,092 | 1,060 | 1,060 | -2.57% | 137,200 | 275億9855万 | -5.36% | 21.81 | 0.67 |
| 12/29 | 1,062 | 1,095 | 1,061 | 1,088 | -6.69% | 238,100 | 283億2757万 | -3.12% | 22.38 | 0.69 |
| 12/26 | 1,153 | 1,166 | 1,150 | 1,166 | +1.3% | 85,200 | 303億5841万 | +3.74% | 23.99 | 0.74 |
| 12/25 | 1,148 | 1,151 | 1,145 | 1,151 | +0.52% | 63,500 | 299億6786万 | +2.58% | 23.68 | 0.73 |
| 12/24 | 1,135 | 1,145 | 1,135 | 1,145 | +1.06% | 44,100 | 298億1164万 | +2.23% | 23.55 | 0.73 |
| 12/23 | 1,122 | 1,133 | 1,122 | 1,133 | +0.98% | 43,500 | 294億9921万 | +1.34% | 23.31 | 0.72 |
| 12/22 | 1,122 | 1,125 | 1,119 | 1,122 | +0.09% | 69,400 | 292億1281万 | +0.45% | 23.08 | 0.71 |
| 12/19 | 1,118 | 1,121 | 1,116 | 1,121 | +0.45% | 32,500 | 291億8677万 | +0.36% | 23.06 | 0.71 |
| 12/18 | 1,110 | 1,116 | 1,109 | 1,116 | +0.36% | 31,100 | 290億5659万 | -0.09% | 22.96 | 0.71 |
| 12/17 | 1,114 | 1,115 | 1,111 | 1,112 | -0.27% | 49,700 | 289億5244万 | -0.54% | 22.88 | 0.7 |
| 12/16 | 1,117 | 1,119 | 1,115 | 1,115 | -0.18% | 40,000 | 290億3055万 | -0.27% | 22.94 | 0.71 |
| 12/15 | 1,119 | 1,122 | 1,116 | 1,117 | +0.09% | 57,300 | 290億8262万 | 0% | 22.98 | 0.71 |
| 12/12 | 1,117 | 1,119 | 1,114 | 1,116 | -0.09% | 31,700 | 290億5659万 | -0.09% | 22.96 | 0.71 |
| 12/11 | 1,118 | 1,119 | 1,115 | 1,117 | -0.09% | 39,800 | 290億8262万 | 0% | 22.98 | 0.71 |
| 12/10 | 1,120 | 1,120 | 1,114 | 1,118 | 0% | 23,900 | 291億866万 | +0.18% | 23 | 0.71 |
| 12/09 | 1,120 | 1,122 | 1,113 | 1,118 | -0.09% | 48,300 | 291億866万 | +0.18% | 23 | 0.71 |
| 12/08 | 1,111 | 1,119 | 1,109 | 1,119 | +1.08% | 44,000 | 291億3470万 | +0.36% | 23.02 | 0.71 |
| 12/05 | 1,105 | 1,109 | 1,103 | 1,107 | +0.27% | 35,100 | 288億2226万 | -0.72% | 22.77 | 0.7 |
| 12/04 | 1,105 | 1,116 | 1,103 | 1,104 | +0.18% | 52,200 | 287億4415万 | -0.9% | 22.71 | 0.7 |
| 12/03 | 1,122 | 1,122 | 1,102 | 1,102 | -0.9% | 92,000 | 286億9208万 | -1.08% | 22.67 | 0.7 |
| 12/02 | 1,127 | 1,128 | 1,111 | 1,112 | -1.59% | 95,200 | 289億5244万 | -0.18% | 22.88 | 0.7 |
| 12/01 | 1,147 | 1,147 | 1,127 | 1,130 | -1.14% | 105,500 | 294億2110万 | +1.53% | 23.25 | 0.72 |
| 11/28 | 1,148 | 1,149 | 1,141 | 1,143 | -0.52% | 63,000 | 297億5957万 | +2.79% | 23.51 | 0.72 |
| 11/27 | 1,142 | 1,149 | 1,138 | 1,149 | +1.86% | 63,500 | 299億1579万 | +3.51% | 23.64 | 0.73 |
| 11/26 | 1,128 | 1,130 | 1,122 | 1,128 | +0.45% | 40,300 | 293億6902万 | +1.9% | 23.2 | 0.71 |
| 11/25 | 1,123 | 1,127 | 1,117 | 1,123 | +0.18% | 42,800 | 292億3884万 | +1.54% | 23.1 | 0.71 |
| 11/21 | 1,113 | 1,124 | 1,109 | 1,121 | +0.09% | 40,200 | 291億8677万 | +1.54% | 23.06 | 0.71 |
| 11/20 | 1,114 | 1,120 | 1,105 | 1,120 | +2% | 43,300 | 291億6073万 | +1.63% | 23.04 | 0.71 |
| 11/19 | 1,103 | 1,105 | 1,091 | 1,098 | +0.46% | 29,600 | 285億8793万 | -0.18% | 22.59 | 0.7 |
| 11/18 | 1,115 | 1,115 | 1,093 | 1,093 | -1.97% | 88,600 | 284億5775万 | -0.46% | 22.48 | 0.69 |
| 11/17 | 1,128 | 1,128 | 1,115 | 1,115 | -0.27% | 45,600 | 290億3055万 | +1.73% | 22.94 | 0.71 |
| 11/14 | 1,125 | 1,126 | 1,115 | 1,118 | -0.62% | 51,600 | 291億866万 | +2.19% | 23 | 0.71 |
| 11/13 | 1,120 | 1,126 | 1,118 | 1,125 | +0.63% | 27,800 | 292億9092万 | +3.02% | 23.14 | 0.71 |
| 11/12 | 1,110 | 1,122 | 1,110 | 1,118 | +0.45% | 36,000 | 291億866万 | +2.66% | 23 | 0.71 |
| 11/11 | 1,111 | 1,114 | 1,098 | 1,113 | +0.09% | 56,000 | 289億7848万 | +2.39% | 22.9 | 0.71 |
| 11/10 | 1,115 | 1,130 | 1,096 | 1,112 | -0.18% | 123,900 | 289億5244万 | +2.58% | 22.88 | 0.7 |
| 11/07 | 1,108 | 1,115 | 1,105 | 1,114 | +0.27% | 21,100 | 290億452万 | +3.05% | 22.92 | 0.71 |
| 11/06 | 1,112 | 1,115 | 1,104 | 1,111 | +1.09% | 38,400 | 289億2641万 | +3.06% | 22.85 | 0.7 |
| 11/05 | 1,094 | 1,103 | 1,085 | 1,099 | +0.09% | 45,900 | 286億1397万 | +2.23% | 22.61 | 0.7 |
| 11/04 | 1,111 | 1,111 | 1,094 | 1,098 | -0.72% | 47,400 | 285億8793万 | +2.33% | 22.59 | 0.7 |
| 10/31 | 1,118 | 1,118 | 1,102 | 1,106 | -0.9% | 32,700 | 287億9622万 | +3.36% | 22.75 | 0.7 |
| 10/30 | 1,093 | 1,118 | 1,085 | 1,116 | +2.86% | 66,100 | 290億5659万 | +4.59% | 22.96 | 0.71 |
| 10/29 | 1,104 | 1,104 | 1,085 | 1,085 | -1.36% | 25,700 | 282億4946万 | +1.97% | 22.32 | 0.69 |
| 10/28 | 1,103 | 1,103 | 1,094 | 1,100 | 0% | 29,800 | 286億4001万 | +3.68% | 22.63 | 0.7 |
| 10/27 | 1,100 | 1,112 | 1,097 | 1,100 | +0.18% | 62,100 | 286億4001万 | +3.87% | 22.63 | 0.7 |
| 10/24 | 1,098 | 1,098 | 1,086 | 1,098 | +0.37% | 39,900 | 285億8793万 | +3.98% | 22.59 | 0.7 |
| 10/23 | 1,093 | 1,095 | 1,085 | 1,094 | +0.18% | 19,400 | 284億8379万 | +3.8% | 22.5 | 0.69 |
| 10/22 | 1,078 | 1,092 | 1,078 | 1,092 | +1.2% | 22,200 | 284億3172万 | +4% | 22.46 | 0.69 |
| 10/21 | 1,091 | 1,093 | 1,075 | 1,079 | -1.37% | 39,200 | 280億9324万 | +3.06% | 22.2 | 0.68 |
| 10/20 | 1,099 | 1,099 | 1,086 | 1,094 | +0.74% | 35,600 | 284億8379万 | +4.79% | 22.5 | 0.69 |
| 10/17 | 1,078 | 1,086 | 1,072 | 1,086 | +0.74% | 35,000 | 282億7550万 | +4.32% | 22.34 | 0.69 |
| 10/16 | 1,073 | 1,080 | 1,068 | 1,078 | +0.94% | 29,500 | 280億6721万 | +3.75% | 22.18 | 0.68 |
| 10/15 | 1,046 | 1,069 | 1,038 | 1,068 | +2.69% | 42,900 | 278億684万 | +2.99% | 21.97 | 0.68 |
| 10/14 | 1,031 | 1,046 | 1,025 | 1,040 | -0.86% | 68,200 | 270億7782万 | +0.48% | 21.39 | 0.66 |
| 10/10 | 1,068 | 1,068 | 1,045 | 1,049 | -1.78% | 43,000 | 273億1215万 | +1.45% | 21.58 | 0.66 |
| 10/09 | 1,064 | 1,068 | 1,061 | 1,068 | +1.04% | 24,300 | 278億684万 | +3.39% | 21.97 | 0.68 |
| 10/08 | 1,060 | 1,062 | 1,056 | 1,057 | -0.28% | 22,800 | 275億2044万 | +2.52% | 21.74 | 0.67 |
| 10/07 | 1,050 | 1,060 | 1,048 | 1,060 | +1.15% | 24,200 | 275億9855万 | +3.01% | 21.81 | 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 12月期 | 835 8/27 8/26 他2件 | 526 1/23 | 81,600 2/18 | - | - | +23.84% 2/18 | -13.5% 3/17 |
| 2009年 12月期 | 835 12/17 12/16 | 653 3/4 2/24 | 46,400 12/28 | - | - | +9.84% 3/25 | -7.04% 2/25 |
| 2010年 12月期 | 820 12/16 | 698 5/27 | 85,300 12/28 | 213億4952万 | 181億7312万 | +9.21% 12/14 | -5.65% 2/10 |
| 2011年 12月期 | 756 1/12 1/11 | 580 3/15 | 56,100 12/28 | 196億8321万 | 151億88万 | +4.31% 9/29 | -11.92% 3/15 |
| 2012年 12月期 | 692 2/29 2/28 | 580 7/25 | 121,100 12/26 | 180億1691万 | 151億88万 | +4.5% 7/5 | -7.76% 6/4 |
| 2013年 12月期 | 703 11/28 | 603 6/6 | 141,500 12/25 | 183億330万 | 156億9970万 | +4.73% 11/21 | -4.92% 1/27 |
| 2014年 12月期 | 796 12/11 | 637 2/4 | 165,200 12/26 | 207億2495万 | 165億8517万 | +8.95% 2/25 | -7.61% 1/14 |
| 2015年 12月期 | 817 12/1 11/19 | 689 2/17 | 104,700 12/28 | 212億7171万 | 179億3906万 | +5.89% 10/7 | -11.44% 1/21 |
| 2016年 12月期 | 842 12/16 | 613 2/12 | 132,400 12/28 | 219億2262万 | 159億6029万 | +10.69% 10/4 | -11.15% 2/12 |
| 2017年 12月期 | 1,065 12/7 | 761 1/17 | 188,600 12/21 | 277億2873万 | 198億1368万 | +8.64% 11/8 | -8.79% 2/7 |
| 2018年 12月期 | 1,049 1/17 | 766 12/26 | 111,800 12/19 | 273億1215万 | 199億4386万 | +5.35% 7/30 | -14.9% 12/26 |
| 2019年 12月期 | 958 11/11 | 720 5/9 | 162,000 12/23 | 249億4284万 | 187億4618万 | +13.01% 6/20 | -8.84% 8/6 |
| 2020年 12月期 | 1,114 11/24 | 607 3/13 | 228,400 12/18 | 290億452万 | 158億407万 | +21.3% 3/30 | -19.28% 3/13 |
| 2021年 12月期 | 938 1/12 | 651 12/29 | 384,500 12/10 | 244億2211万 | 169億4967万 | +3.65% 8/2 | -7.9% 1/19 |
| 2022年 12月期 | 689 3/29 | 587 12/29 | 249,200 12/26 | 179億3906万 | 152億8335万 | +3.82% 3/29 | -6.08% 1/4 |
| 2023年 12月期 | 737 11/1 | 568 1/17 1/16 | 234,700 12/28 | 191億8880万 | 147億8866万 | +9.67% 2/2 | -5.83% 12/28 |
| 2024年 12月期 | 853 12/16 | 620 8/5 | 671,900 12/17 | 222億902万 | 161億4255万 | +22.85% 12/16 | -10.8% 8/5 |
| 2025年 12月期 | 1,166 12/26 | 704 1/17 | 449,300 1/30 | 303億5841万 | 183億2960万 | +7.92% 9/2 | -7.31% 1/5 |
| 最新 | 1,095 2026/3/6 | 25,000 | 285億982万 | +1.48% 1,079 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 64%（1.64倍）
- 1985/12/27 vs 1984/12/27
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/27
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 55%（1.55倍）
- 1988/12/27 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/27
- 14%（1.14倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/25 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/25
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 52%（1.52倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- 8%（1.08倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
174円（1983/03/29） - 529%（6.29倍）
1,095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。
