株価チャート
株価
3/6
- 前日 (3/5)
- 1,002
- 始値
- 1,015
- 高値
- 1,015
- 安値
- 1,015
- 終値 +1.3%
- 1,015
- 出来高 -92.31%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.3%
1,012 - 株価（25日）
移動平均値 - +0.69%
1,008 - 出来高（5日）
移動平均値 - -90.38%
1,040
2025/09/17～2026/03/06
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 | 1,015 | 1,015 | 1,015 | 1,015 | +1.3% | 100 | 48億1719万 | +0.69% | 20.22 | 0.69 |
| 03/05 | 1,004 | 1,004 | 1,002 | 1,002 | -0.5% | 1,300 | 47億5549万 | -0.5% | 19.96 | 0.68 |
| 03/04 | 1,012 | 1,012 | 1,005 | 1,007 | -0.98% | 2,600 | 47億7922万 | 0% | 20.06 | 0.68 |
| 03/03 | 1,025 | 1,026 | 1,017 | 1,017 | -0.1% | 900 | 48億2668万 | +1.09% | 20.26 | 0.69 |
| 03/02 | 1,017 | 1,018 | 1,017 | 1,018 | +0.1% | 300 | 48億3142万 | +1.29% | 20.28 | 0.69 |
| 02/27 | 1,026 | 1,026 | 1,017 | 1,017 | -0.1% | 500 | 48億2668万 | +1.29% | 20.26 | 0.69 |
| 02/26 | 1,015 | 1,025 | 1,015 | 1,018 | +0.59% | 900 | 48億3142万 | +1.6% | 20.28 | 0.69 |
| 02/25 | 1,011 | 1,012 | 1,011 | 1,012 | +0.4% | 400 | 48億295万 | +1.1% | 20.16 | 0.69 |
| 02/24 | 1,010 | 1,011 | 1,008 | 1,008 | -0.1% | 900 | 47億8396万 | +0.9% | 20.08 | 0.68 |
| 02/19 | 1,009 | 1,009 | 1,009 | 1,009 | +0.4% | 100 | 47億8871万 | +1.1% | 20.1 | 0.68 |
| 02/18 | 1,009 | 1,009 | 1,005 | 1,005 | -1.37% | 1,900 | 47億6973万 | +0.8% | 20.02 | 0.68 |
| 02/17 | 1,011 | 1,020 | 1,010 | 1,019 | +0.79% | 500 | 48億3617万 | +2.41% | 20.3 | 0.69 |
| 02/16 | 1,012 | 1,012 | 1,011 | 1,011 | -0.1% | 2,000 | 47億9820万 | +1.71% | 20.14 | 0.69 |
| 02/13 | 1,012 | 1,026 | 1,012 | 1,012 | 0% | 900 | 48億295万 | +2.02% | 20.16 | 0.69 |
| 02/12 | 1,006 | 1,013 | 1,004 | 1,012 | +0.8% | 2,200 | 48億295万 | +2.12% | 20.16 | 0.69 |
| 02/10 | 1,004 | 1,004 | 1,004 | 1,004 | +0.1% | 600 | 47億6498万 | +1.31% | 20 | 0.68 |
| 02/09 | 1,003 | 1,003 | 1,003 | 1,003 | +0.5% | 100 | 47億6023万 | +1.31% | 19.98 | 0.68 |
| 02/06 | 998 | 1,004 | 998 | 998 | 0% | 400 | 47億3650万 | +0.81% | 19.88 | 0.68 |
| 02/05 | 1,000 | 1,003 | 998 | 998 | -0.5% | 1,800 | 47億3650万 | +0.81% | 19.88 | 0.68 |
| 02/04 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 100 | 47億6023万 | +1.42% | 19.98 | 0.68 |
| 02/03 | 1,004 | 1,004 | 1,003 | 1,003 | +0.3% | 500 | 47億6023万 | +1.42% | 19.98 | 0.68 |
| 02/02 | 1,000 | 1,004 | 1,000 | 1,000 | 0% | 1,400 | 47億4600万 | +1.21% | 19.92 | 0.68 |
| 01/30 | 1,004 | 1,004 | 1,000 | 1,000 | +0.1% | 300 | 47億4600万 | +1.21% | 19.92 | 0.68 |
| 01/29 | 1,000 | 1,000 | 999 | 999 | -0.3% | 300 | 47億4125万 | +1.22% | 19.9 | 0.68 |
| 01/28 | 1,002 | 1,002 | 1,002 | 1,002 | +0.4% | 100 | 47億5549万 | +1.52% | 19.96 | 0.68 |
| 01/27 | 998 | 1,004 | 998 | 998 | 0% | 400 | 47億3650万 | +1.11% | 19.88 | 0.68 |
| 01/26 | 992 | 998 | 985 | 998 | +0.91% | 1,700 | 47億3650万 | +1.11% | 19.88 | 0.68 |
| 01/23 | 985 | 989 | 984 | 989 | +0.41% | 900 | 46億9379万 | +0.2% | 19.7 | 0.67 |
| 01/22 | 1,000 | 1,000 | 984 | 985 | 0% | 1,500 | 46億7481万 | -0.2% | 19.62 | 0.67 |
| 01/21 | 984 | 993 | 984 | 985 | 0% | 2,000 | 46億7481万 | -0.3% | 19.62 | 0.67 |
| 01/20 | 990 | 990 | 982 | 985 | +0.31% | 2,500 | 46億7481万 | -0.4% | 19.62 | 0.67 |
| 01/19 | 984 | 987 | 982 | 982 | +0.31% | 1,200 | 46億6057万 | -0.71% | 19.56 | 0.67 |
| 01/16 | 979 | 980 | 979 | 979 | +0.31% | 600 | 46億4633万 | -1.11% | 19.5 | 0.66 |
| 01/15 | 975 | 977 | 975 | 976 | +0.41% | 2,400 | 46億3209万 | -1.51% | 19.44 | 0.66 |
| 01/14 | 977 | 977 | 972 | 972 | 0% | 1,200 | 46億1311万 | -2.02% | 19.36 | 0.66 |
| 01/13 | 975 | 976 | 972 | 972 | -0.1% | 1,800 | 46億1311万 | -2.11% | 19.36 | 0.66 |
| 01/09 | 960 | 973 | 960 | 973 | +1.35% | 3,700 | 46億1785万 | -2.11% | 19.38 | 0.66 |
| 01/08 | 1,000 | 1,000 | 956 | 960 | -4% | 15,900 | 45億5616万 | -3.52% | 19.12 | 0.65 |
| 01/07 | 1,001 | 1,001 | 1,000 | 1,000 | -0.1% | 500 | 47億4600万 | +0.3% | 19.92 | 0.68 |
| 01/06 | 1,001 | 1,001 | 1,001 | 1,001 | +1.11% | 300 | 47億5074万 | +0.3% | 19.94 | 0.68 |
| 01/05 | 990 | 990 | 990 | 990 | 0% | 100 | 46億9854万 | -0.8% | 19.72 | 0.67 |
| 2025 | ||||||||||
| 12/29 | 990 | 990 | 990 | 990 | -1% | 100 | 46億9854万 | -0.9% | 19.72 | 0.67 |
| 12/26 | 989 | 1,000 | 989 | 1,000 | +0.6% | 1,300 | 47億4600万 | 0% | 19.92 | 0.68 |
| 12/25 | 994 | 994 | 994 | 994 | +0.3% | 900 | 47億1752万 | -0.6% | 19.8 | 0.67 |
| 12/24 | 991 | 991 | 991 | 991 | 0% | 100 | 47億328万 | -1% | 19.74 | 0.67 |
| 12/23 | 990 | 991 | 990 | 991 | +0.41% | 200 | 47億328万 | -1.1% | 19.74 | 0.67 |
| 12/22 | 988 | 988 | 987 | 987 | 0% | 400 | 46億8430万 | -1.6% | 19.66 | 0.67 |
| 12/19 | 989 | 989 | 987 | 987 | -0.7% | 1,300 | 46億8430万 | -1.69% | 19.66 | 0.67 |
| 12/18 | 994 | 994 | 994 | 994 | 0% | 100 | 47億1752万 | -1.09% | 19.8 | 0.67 |
| 12/16 | 1,000 | 1,000 | 994 | 994 | +0.1% | 200 | 47億1752万 | -1.19% | 19.8 | 0.67 |
| 12/15 | 1,003 | 1,003 | 993 | 993 | -0.7% | 2,800 | 47億1277万 | -1.39% | 19.78 | 0.67 |
| 12/12 | 1,000 | 1,000 | 1,000 | 1,000 | -0.2% | 100 | 47億4600万 | -0.79% | 19.92 | 0.68 |
| 12/11 | 1,004 | 1,004 | 1,002 | 1,002 | 0% | 2,000 | 47億5549万 | -0.69% | 19.96 | 0.68 |
| 12/10 | 1,002 | 1,003 | 1,002 | 1,002 | +0.4% | 1,700 | 47億5549万 | -0.79% | 19.96 | 0.68 |
| 12/08 | 999 | 1,000 | 998 | 998 | 0% | 1,200 | 47億3650万 | -1.19% | 19.88 | 0.68 |
| 12/05 | 1,000 | 1,000 | 998 | 998 | -0.2% | 800 | 47億3650万 | -1.29% | 19.88 | 0.68 |
| 12/03 | 1,010 | 1,010 | 999 | 1,000 | +0.1% | 1,600 | 47億4600万 | -1.19% | 19.92 | 0.68 |
| 12/02 | 1,000 | 1,000 | 999 | 999 | -0.1% | 1,400 | 47億4125万 | -1.28% | 19.9 | 0.68 |
| 12/01 | 1,011 | 1,011 | 1,000 | 1,000 | 0% | 1,500 | 47億4600万 | -1.19% | 19.92 | 0.68 |
| 11/28 | 1,000 | 1,000 | 1,000 | 1,000 | -0.6% | 1,000 | 47億4600万 | -1.28% | 19.92 | 0.68 |
| 11/26 | 1,006 | 1,006 | 1,006 | 1,006 | -0.4% | 100 | 47億7447万 | -0.69% | 20.04 | 0.68 |
| 11/25 | 1,010 | 1,010 | 1,010 | 1,010 | +0.3% | 700 | 47億9346万 | -0.3% | 20.12 | 0.69 |
| 11/21 | 1,000 | 1,007 | 1,000 | 1,007 | -0.59% | 1,100 | 47億7922万 | -0.69% | 20.06 | 0.68 |
| 11/20 | 1,013 | 1,013 | 1,013 | 1,013 | +0.4% | 100 | 48億769万 | -0.1% | 20.18 | 0.69 |
| 11/18 | 1,011 | 1,011 | 1,009 | 1,009 | -0.39% | 800 | 47億8871万 | -0.49% | 20.1 | 0.68 |
| 11/17 | 1,014 | 1,014 | 1,011 | 1,013 | +0.1% | 1,700 | 48億769万 | -0.3% | 20.18 | 0.69 |
| 11/13 | 1,016 | 1,016 | 1,012 | 1,012 | +0.1% | 400 | 48億295万 | -0.39% | 20.16 | 0.69 |
| 11/12 | 1,015 | 1,016 | 1,011 | 1,011 | -0.1% | 1,000 | 47億9820万 | -0.49% | 20.14 | 0.69 |
| 11/11 | 1,016 | 1,016 | 1,012 | 1,012 | -0.3% | 400 | 48億295万 | -0.39% | 20.16 | 0.69 |
| 11/07 | 1,015 | 1,015 | 1,015 | 1,015 | -0.1% | 100 | 48億1719万 | -0.1% | 20.22 | 0.69 |
| 11/05 | 1,016 | 1,016 | 1,016 | 1,016 | +0.4% | 100 | 48億2193万 | -0.1% | 20.24 | 0.69 |
| 11/04 | 1,012 | 1,012 | 1,012 | 1,012 | -0.3% | 200 | 48億295万 | -0.49% | 20.16 | 0.69 |
| 10/31 | 1,011 | 1,015 | 1,011 | 1,015 | -0.49% | 500 | 48億1719万 | -0.29% | 20.22 | 0.69 |
| 10/28 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 700 | 48億4092万 | +0.2% | 20.32 | 0.69 |
| 10/27 | 1,019 | 1,020 | 1,019 | 1,020 | +0.1% | 1,600 | 48億4092万 | +0.1% | 20.32 | 0.69 |
| 10/24 | 1,019 | 1,019 | 1,019 | 1,019 | 0% | 200 | 48億3617万 | 0% | 20.3 | 0.69 |
| 10/22 | 1,019 | 1,019 | 1,019 | 1,019 | +0.3% | 100 | 48億3617万 | 0% | 20.3 | 0.69 |
| 10/21 | 1,012 | 1,016 | 1,012 | 1,016 | +0.4% | 200 | 48億2193万 | -0.39% | 20.24 | 0.69 |
| 10/20 | 1,022 | 1,022 | 1,012 | 1,012 | -1.36% | 400 | 48億295万 | -0.78% | 20.16 | 0.69 |
| 10/17 | 1,026 | 1,026 | 1,026 | 1,026 | +1.48% | 1,000 | 48億6939万 | +0.49% | 20.44 | 0.7 |
| 10/16 | 1,012 | 1,015 | 1,011 | 1,011 | +0.3% | 700 | 47億9820万 | -0.98% | 20.14 | 0.69 |
| 10/15 | 1,008 | 1,015 | 1,008 | 1,008 | +0.4% | 500 | 47億8396万 | -1.27% | 20.08 | 0.68 |
| 10/14 | 1,011 | 1,011 | 1,004 | 1,004 | -0.79% | 1,500 | 47億6498万 | -1.76% | 20 | 0.68 |
| 10/10 | 1,011 | 1,014 | 1,011 | 1,012 | +0.1% | 400 | 48億295万 | -1.08% | 20.16 | 0.69 |
| 10/09 | 1,012 | 1,012 | 1,011 | 1,011 | -0.1% | 400 | 47億9820万 | -1.27% | 20.14 | 0.69 |
| 10/08 | 1,016 | 1,016 | 1,012 | 1,012 | -0.88% | 1,300 | 48億295万 | -1.17% | 20.16 | 0.69 |
| 10/07 | 1,021 | 1,021 | 1,021 | 1,021 | +0.49% | 100 | 48億4566万 | -0.39% | 20.34 | 0.69 |
| 10/06 | 1,016 | 1,016 | 1,016 | 1,016 | -0.2% | 400 | 48億2193万 | -0.88% | 20.24 | 0.69 |
| 10/03 | 1,018 | 1,018 | 1,018 | 1,018 | -2.4% | 100 | 48億3142万 | -0.68% | 20.28 | 0.69 |
| 10/02 | 1,020 | 1,043 | 1,020 | 1,043 | +2.76% | 1,300 | 49億5007万 | +1.66% | 20.78 | 0.71 |
| 10/01 | 1,015 | 1,015 | 1,015 | 1,015 | +0.5% | 100 | 48億1719万 | -0.98% | 20.22 | 0.69 |
| 09/30 | 1,010 | 1,010 | 1,010 | 1,010 | -0.1% | 1,100 | 47億9346万 | -1.46% | 20.12 | 0.77 |
| 09/29 | 1,011 | 1,011 | 1,011 | 1,011 | -1.46% | 1,000 | 47億9820万 | -1.46% | 20.14 | 0.77 |
| 09/26 | 1,030 | 1,032 | 1,026 | 1,026 | -0.1% | 700 | 48億6939万 | -0.1% | 20.44 | 0.78 |
| 09/25 | 1,044 | 1,044 | 1,027 | 1,027 | +0.29% | 1,100 | 48億7414万 | +0.1% | 20.46 | 0.78 |
| 09/24 | 1,045 | 1,045 | 1,022 | 1,024 | -0.29% | 2,300 | 48億5990万 | -0.19% | 20.4 | 0.78 |
| 09/22 | 1,021 | 1,027 | 1,021 | 1,027 | +0.39% | 400 | 48億7414万 | +0.2% | 20.46 | 0.78 |
| 09/19 | 1,023 | 1,025 | 1,023 | 1,023 | -2.11% | 700 | 48億5515万 | -0.2% | 20.38 | 0.78 |
| 09/18 | 1,045 | 1,045 | 1,045 | 1,045 | +2.96% | 1,200 | 49億5957万 | +2.05% | 20.82 | 0.79 |
| 09/17 | 1,034 | 1,034 | 1,015 | 1,015 | -1.74% | 1,800 | 48億1719万 | -0.78% | 20.22 | 0.77 |
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 | |
| 2007年 3月期 | 646 7/18 | 580 11/28 | 8,000 9/15 7/18 | - | - | +5.22% 7/18 | -5.75% 11/28 |
| 2008年 3月期 | 660 11/22 | 563 9/27 9/25 | 9,000 8/17 | - | - | +8.45% 5/19 | -8.25% 9/27 |
| 2009年 3月期 | 723 3/18 | 520 12/25 | 9,000 12/25 | - | - | +21.35% 3/18 | -14.74% 12/25 |
| 2010年 3月期 | 729 9/25 | 605 7/16 | 6,300 7/16 | - | - | +11.98% 12/29 | -5.8% 9/30 |
| 2011年 3月期 | 720 12/29 10/27 | 612 7/5 | 5,000 3/10 | 34億1712万 | 29億455万 | +9.47% 10/27 | -8.41% 3/31 |
| 2012年 3月期 | 700 3/27 3/26 他27件 | 645 11/4 | 3,800 9/15 | 33億2220万 | 30億6117万 | +3.34% 2/17 | -5.23% 11/4 |
| 2013年 3月期 | 700 8/17 7/27 他5件 | 600 12/3 | 10,500 2/6 | 33億2220万 | 28億4760万 | +4.15% 12/18 | -6.47% 8/27 |
| 2014年 3月期 | 725 9/12 | 636 4/11 | 7,500 9/17 | 34億4085万 | 30億1845万 | +5.31% 5/31 | -2.98% 11/6 |
| 2015年 3月期 | 857 3/24 | 670 5/19 4/23 他5件 | 13,800 3/24 | 40億6732万 | 31億7982万 | +13.17% 2/16 | -4.5% 10/17 |
| 2016年 3月期 | 984 2/15 | 790 7/9 | 4,000 7/9 | 46億7006万 | 37億4934万 | +19.61% 2/15 | -4.91% 7/9 |
| 2017年 3月期 | 1,083 9/21 | 810 4/8 | 3,600 3/21 | 51億3991万 | 38億4426万 | +13.99% 9/21 | -3.69% 8/25 |
| 2018年 3月期 | 1,243 4/19 | 965 4/3 | 6,800 5/16 | 58億9927万 | 45億7989万 | +12.96% 7/28 | -6% 3/2 |
| 2019年 3月期 | 1,330 8/31 | 1,000 3/29 3/28 他2件 | 10,900 3/12 | 63億1218万 | 47億4600万 | +14.5% 8/31 | -9.54% 10/25 |
| 2020年 3月期 | 1,010 7/23 7/18 | 750 3/10 | 4,700 7/18 | 47億9346万 | 35億5950万 | +6.8% 4/30 | -8.96% 3/9 |
| 2021年 3月期 | 1,020 9/4 9/2 他3件 | 852 1/7 | 4,100 7/15 | 48億4092万 | 40億4359万 | +10.68% 3/26 | -8.34% 10/20 |
| 2022年 3月期 | 980 5/27 | 842 1/31 | 4,700 7/15 | 46億5108万 | 39億9613万 | +2.9% 3/28 | -4.82% 10/5 |
| 2023年 3月期 | 956 9/13 | 850 3/31 | 5,200 7/13 | 45億3717万 | 40億3410万 | +4.61% 3/28 | -3.8% 10/11 |
| 2024年 3月期 | 1,090 3/25 | 864 4/10 | 3,900 7/19 | 51億7314万 | 41億54万 | +3.72% 12/12 | -6.38% 4/1 |
| 2025年 3月期 | 1,250 3/28 | 937 4/1 | 8,600 3/28 | 59億3250万 | 44億4700万 | +12.23% 3/28 | -6.75% 4/7 |
| 最新 | 1,015 2026/3/6 | 100 | 48億1719万 | +0.69% 1,008 | |||
年間値上がり率
- 1999/12/22 vs 1998/12/25
- 8%（1.08倍）
- 2000/12/25 vs 1999/12/22
- -11%（0.89倍）
- 2001/12/27 vs 2000/12/25
- 2%（1.02倍）
- 2002/12/17 vs 2001/12/27
- 20%（1.2倍）
- 2003/12/25 vs 2002/12/17
- -13%（0.87倍）
- 2004/12/27 vs 2003/12/25
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/27
- 0%（1倍）
- 2006/12/27 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/25 vs 2006/12/27
- 1%（1.01倍）
- 2008/12/25 vs 2007/12/25
- -20%（0.8倍）
- 2009/12/29 vs 2008/12/25
- 38%（1.38倍）
- 2010/12/29 vs 2009/12/29
- 0%（1倍）
- 2011/12/26 vs 2010/12/29
- -5%（0.95倍）
- 2012/12/26 vs 2011/12/26
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/26
- 3%（1.03倍）
- 2014/12/29 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/29 vs 2014/12/29
- 7%（1.07倍）
- 2016/12/29 vs 2015/12/29
- 20%（1.2倍）
- 2017/12/27 vs 2016/12/29
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/27
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/29 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/29 vs 2021/12/29
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/29
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/29 vs 2024/12/30
- -4%（0.96倍）
- 2026/03/06 vs 2025/12/29
- 3%（1.03倍）
- 過去安値
520円（2008/12/25） - 95%（1.95倍）
1,015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。
