株価チャート
株価
3/6
- 前日 (3/5)
- 643
- 始値
- 635
- 高値
- 659
- 安値
- 635
- 終値 +2.49%
- 659
- 出来高 -16.48%
- 3,489,000
乖離率
- 株価（5日）
移動平均値 - -0.45%
662 - 株価（25日）
移動平均値 - -6.52%
705 - 出来高（5日）
移動平均値 - -23.46%
4,558,420
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 | 635 | 659 | 635 | 659 | +2.49% | 3,489,000 | 2220億4003万 | -6.52% | 19.01 | 4.37 |
| 03/05 | 648 | 651 | 636 | 643 | +1.42% | 4,177,500 | 2166億4907万 | -9.05% | 18.55 | 4.27 |
| 03/04 | 640 | 651 | 628 | 634 | -3.94% | 5,351,800 | 2136億1666万 | -10.7% | 18.29 | 4.21 |
| 03/03 | 706 | 709 | 660 | 660 | -7.56% | 7,123,700 | 2223億7696万 | -7.43% | 19.04 | 4.38 |
| 03/02 | 715 | 721 | 707 | 714 | -1.24% | 2,650,100 | 2405億7144万 | -0.28% | 20.6 | 4.74 |
| 02/27 | 716 | 723 | 711 | 723 | +0.98% | 2,436,500 | 2436億386万 | +0.98% | 20.86 | 4.8 |
| 02/26 | 713 | 721 | 712 | 716 | +1.13% | 2,240,100 | 2412億4531万 | 0% | 20.65 | 4.75 |
| 02/25 | 699 | 708 | 696 | 708 | +1.72% | 2,384,500 | 2385億4983万 | -1.26% | 20.42 | 4.7 |
| 02/24 | 704 | 706 | 696 | 696 | 0% | 1,962,400 | 2345億662万 | -3.06% | 20.08 | 4.62 |
| 02/20 | 700 | 707 | 689 | 696 | -1.14% | 3,059,400 | 2345億662万 | -3.33% | 20.08 | 4.62 |
| 02/19 | 704 | 707 | 698 | 704 | +0.14% | 1,634,800 | 2372億209万 | -2.49% | 20.31 | 4.67 |
| 02/18 | 704 | 710 | 702 | 703 | +1.59% | 2,852,200 | 2368億6516万 | -2.77% | 20.28 | 4.67 |
| 02/17 | 698 | 700 | 690 | 692 | -0.72% | 1,994,900 | 2331億5888万 | -4.55% | 19.96 | 4.59 |
| 02/16 | 698 | 702 | 695 | 697 | +0.29% | 1,778,100 | 2348億4355万 | -4.13% | 20.11 | 4.63 |
| 02/13 | 712 | 715 | 694 | 695 | -2.11% | 3,957,300 | 2341億6968万 | -4.66% | 20.05 | 4.61 |
| 02/12 | 720 | 722 | 707 | 710 | -2.07% | 3,079,300 | 2392億2370万 | -2.74% | 20.48 | 4.71 |
| 02/10 | 721 | 730 | 720 | 725 | -0.14% | 2,785,600 | 2442億7773万 | -0.82% | 20.91 | 4.81 |
| 02/09 | 741 | 741 | 721 | 726 | -0.68% | 2,554,300 | 2446億1466万 | -0.68% | 20.94 | 4.82 |
| 02/06 | 728 | 733 | 723 | 731 | -0.27% | 1,651,800 | 2462億9933万 | 0% | 21.09 | 4.85 |
| 02/05 | 738 | 739 | 726 | 733 | -0.68% | 2,464,800 | 2469億7320万 | +0.27% | 21.15 | 4.87 |
| 02/04 | 757 | 758 | 733 | 738 | -3.4% | 2,750,000 | 2486億5788万 | +0.96% | 21.29 | 4.9 |
| 02/03 | 743 | 764 | 734 | 764 | +4.66% | 3,438,300 | 2574億1818万 | +4.51% | 22.04 | 5.07 |
| 02/02 | 715 | 735 | 704 | 730 | +2.96% | 4,412,200 | 2459億6240万 | +0.14% | 21.06 | 4.85 |
| 01/30 | 708 | 716 | 703 | 709 | 0% | 3,178,900 | 2388億8677万 | -2.74% | 20.45 | 4.71 |
| 01/29 | 715 | 718 | 702 | 709 | -1.39% | 2,400,500 | 2388億8677万 | -2.74% | 20.45 | 4.71 |
| 01/28 | 717 | 722 | 712 | 719 | +0.28% | 2,038,300 | 2422億5612万 | -1.51% | 20.74 | 4.77 |
| 01/27 | 719 | 726 | 717 | 717 | -0.14% | 1,957,200 | 2415億8225万 | -1.78% | 20.68 | 4.76 |
| 01/26 | 724 | 727 | 716 | 718 | -1.37% | 1,784,900 | 2419億1918万 | -1.64% | 20.71 | 4.77 |
| 01/23 | 730 | 739 | 727 | 728 | +0.97% | 1,577,700 | 2452億8853万 | -0.27% | 21 | 4.83 |
| 01/22 | 732 | 733 | 721 | 721 | 0% | 1,451,900 | 2429億2999万 | -1.23% | 20.8 | 4.79 |
| 01/21 | 722 | 728 | 718 | 721 | -1.77% | 1,642,800 | 2429億2999万 | -1.23% | 20.8 | 4.79 |
| 01/20 | 737 | 741 | 731 | 734 | -1.34% | 2,339,200 | 2473億1014万 | +0.55% | 21.17 | 4.87 |
| 01/19 | 740 | 748 | 737 | 744 | +0.95% | 2,706,000 | 2506億7949万 | +1.92% | 21.46 | 4.94 |
| 01/16 | 739 | 749 | 735 | 737 | -1.47% | 1,503,300 | 2483億2094万 | +0.96% | 21.26 | 4.89 |
| 01/15 | 737 | 748 | 736 | 748 | +1.77% | 1,378,100 | 2520億2723万 | +2.61% | 21.58 | 4.96 |
| 01/14 | 742 | 746 | 732 | 735 | -1.61% | 1,710,100 | 2476億4707万 | +0.96% | 21.2 | 4.88 |
| 01/13 | 751 | 754 | 745 | 747 | +0.54% | 1,430,900 | 2516億9029万 | +2.61% | 21.55 | 4.96 |
| 01/09 | 745 | 750 | 739 | 743 | +1.09% | 1,453,800 | 2503億4255万 | +2.34% | 21.43 | 4.93 |
| 01/08 | 733 | 741 | 726 | 735 | -0.41% | 1,347,200 | 2476億4707万 | +1.38% | 21.2 | 4.88 |
| 01/07 | 730 | 748 | 727 | 738 | +0.41% | 1,628,800 | 2486億5788万 | +1.93% | 21.29 | 4.9 |
| 01/06 | 730 | 742 | 728 | 735 | +1.24% | 1,485,800 | 2476億4707万 | +1.52% | 21.2 | 4.88 |
| 01/05 | 726 | 733 | 722 | 726 | +0.69% | 1,712,000 | 2446億1466万 | +0.28% | 20.94 | 4.82 |
| 2025 | ||||||||||
| 12/30 | 727 | 728 | 719 | 721 | -0.83% | 1,065,900 | 2429億2999万 | -0.41% | 20.8 | 4.79 |
| 12/29 | 727 | 728 | 723 | 727 | 0% | 962,900 | 2449億5159万 | +0.55% | 20.97 | 4.83 |
| 12/26 | 730 | 732 | 724 | 727 | -0.41% | 965,500 | 2449億5159万 | +0.55% | 20.97 | 4.83 |
| 12/25 | 730 | 731 | 724 | 730 | +0.69% | 1,175,700 | 2459億6240万 | +0.97% | 21.06 | 4.85 |
| 12/24 | 725 | 732 | 724 | 725 | -0.14% | 1,267,000 | 2442億7773万 | +0.42% | 20.91 | 4.81 |
| 12/23 | 727 | 731 | 720 | 726 | +1.54% | 1,074,900 | 2446億1466万 | +0.69% | 20.94 | 4.82 |
| 12/22 | 730 | 731 | 706 | 715 | -2.05% | 1,915,100 | 2409億838万 | -0.97% | 20.63 | 4.75 |
| 12/19 | 715 | 731 | 714 | 730 | +1.81% | 1,849,400 | 2459億6240万 | +0.97% | 21.06 | 4.85 |
| 12/18 | 721 | 724 | 715 | 717 | +0.28% | 1,256,000 | 2415億8225万 | -0.97% | 20.68 | 4.76 |
| 12/17 | 716 | 721 | 707 | 715 | -1.11% | 1,278,500 | 2409億838万 | -1.52% | 20.63 | 4.75 |
| 12/16 | 725 | 729 | 718 | 723 | -0.96% | 1,458,500 | 2436億386万 | -0.69% | 20.86 | 4.8 |
| 12/15 | 721 | 732 | 721 | 730 | +1.11% | 1,448,900 | 2459億6240万 | +0.27% | 21.06 | 4.85 |
| 12/12 | 726 | 734 | 721 | 722 | 0% | 1,111,700 | 2432億6692万 | -0.82% | 20.83 | 4.79 |
| 12/11 | 744 | 744 | 722 | 722 | -1.5% | 1,405,400 | 2432億6692万 | -0.96% | 20.83 | 4.79 |
| 12/10 | 735 | 736 | 725 | 733 | 0% | 1,344,400 | 2469億7320万 | +0.55% | 21.15 | 4.87 |
| 12/09 | 730 | 737 | 724 | 733 | +0.55% | 1,288,500 | 2469億7320万 | +0.55% | 21.15 | 4.87 |
| 12/08 | 730 | 731 | 720 | 729 | +0.97% | 1,410,300 | 2456億2546万 | 0% | 21.03 | 4.84 |
| 12/05 | 727 | 731 | 716 | 722 | -0.55% | 1,303,900 | 2432億6692万 | -1.1% | 20.83 | 4.79 |
| 12/04 | 712 | 727 | 710 | 726 | +2.54% | 1,423,400 | 2446億1466万 | -0.82% | 20.94 | 4.82 |
| 12/03 | 705 | 713 | 701 | 708 | +0.43% | 1,325,900 | 2385億4983万 | -3.54% | 20.42 | 4.7 |
| 12/02 | 710 | 712 | 702 | 705 | -0.7% | 1,518,900 | 2375億3903万 | -4.34% | 20.34 | 4.68 |
| 12/01 | 727 | 732 | 710 | 710 | -3.01% | 1,555,300 | 2392億2370万 | -4.18% | 20.48 | 4.71 |
| 11/28 | 730 | 737 | 730 | 732 | -0.54% | 1,011,300 | 2466億3627万 | -1.21% | 21.12 | 4.86 |
| 11/27 | 725 | 739 | 725 | 736 | +1.38% | 980,100 | 2479億8401万 | -0.54% | 21.23 | 4.89 |
| 11/26 | 716 | 732 | 712 | 726 | +2.25% | 1,238,000 | 2446億1466万 | -1.76% | 20.94 | 4.82 |
| 11/25 | 731 | 732 | 706 | 710 | -2.74% | 1,681,300 | 2392億2370万 | -3.79% | 20.48 | 4.71 |
| 11/21 | 710 | 730 | 710 | 730 | +1.53% | 1,706,400 | 2459億6240万 | -0.95% | 21.06 | 4.85 |
| 11/20 | 720 | 721 | 710 | 719 | +1.27% | 1,189,500 | 2422億5612万 | -2.31% | 20.74 | 4.77 |
| 11/19 | 723 | 726 | 706 | 710 | +0.71% | 1,774,400 | 2392億2370万 | -3.53% | 20.48 | 4.71 |
| 11/18 | 739 | 743 | 705 | 705 | -5.5% | 2,034,800 | 2375億3903万 | -4.08% | 20.34 | 4.68 |
| 11/17 | 737 | 746 | 733 | 746 | +0.54% | 1,379,600 | 2513億5336万 | +1.36% | 21.52 | 4.95 |
| 11/14 | 751 | 754 | 742 | 742 | -1.85% | 1,110,800 | 2500億562万 | +0.95% | 21.4 | 4.93 |
| 11/13 | 772 | 773 | 753 | 756 | -1.05% | 1,108,400 | 2547億2270万 | +3% | 21.81 | 5.02 |
| 11/12 | 751 | 768 | 751 | 764 | +1.73% | 1,925,800 | 2574億1818万 | +4.23% | 22.04 | 5.07 |
| 11/11 | 749 | 754 | 744 | 751 | +1.62% | 1,278,800 | 2530億3803万 | +2.6% | 21.66 | 4.98 |
| 11/10 | 732 | 740 | 732 | 739 | +1.23% | 1,400,900 | 2489億9481万 | +1.09% | 21.32 | 4.91 |
| 11/07 | 724 | 731 | 723 | 730 | -0.54% | 1,366,300 | 2459億6240万 | 0% | 21.06 | 4.85 |
| 11/06 | 738 | 740 | 730 | 734 | 0% | 2,213,000 | 2473億1014万 | +0.41% | 21.17 | 4.87 |
| 11/05 | 730 | 737 | 711 | 734 | +0.41% | 2,789,000 | 2473億1014万 | +0.27% | 21.17 | 4.87 |
| 11/04 | 721 | 738 | 717 | 731 | +0.55% | 2,858,200 | 2462億9933万 | -0.14% | 21.09 | 4.85 |
| 10/31 | 729 | 742 | 722 | 727 | -4.47% | 3,974,700 | 2449億5159万 | -0.82% | 20.97 | 4.83 |
| 10/30 | 751 | 768 | 748 | 761 | +0.4% | 3,465,000 | 2564億738万 | +3.54% | 21.95 | 5.05 |
| 10/29 | 772 | 778 | 756 | 758 | -2.45% | 2,054,800 | 2553億9657万 | +3.13% | 21.87 | 5.03 |
| 10/28 | 802 | 802 | 773 | 777 | -3.24% | 2,562,800 | 2617億9833万 | +5.57% | 22.41 | 5.16 |
| 10/27 | 794 | 813 | 789 | 803 | +1.13% | 3,880,000 | 2705億5864万 | +9.1% | 23.16 | 5.33 |
| 10/24 | 766 | 807 | 747 | 794 | +12.46% | 8,467,800 | 2675億2623万 | +8.03% | 22.91 | 5.27 |
| 10/23 | 708 | 713 | 706 | 706 | -0.84% | 1,013,700 | 2378億7596万 | -3.95% | 20.37 | 4.69 |
| 10/22 | 710 | 716 | 709 | 712 | +0.28% | 1,875,700 | 2398億9757万 | -3.65% | 20.54 | 4.73 |
| 10/21 | 703 | 714 | 700 | 710 | +1.28% | 1,459,800 | 2392億2370万 | -4.31% | 20.48 | 4.71 |
| 10/20 | 694 | 701 | 687 | 701 | +2.49% | 1,850,400 | 2361億9129万 | -5.91% | 20.22 | 4.65 |
| 10/17 | 689 | 696 | 678 | 684 | -2.56% | 2,351,500 | 2304億6340万 | -8.68% | 19.73 | 4.54 |
| 10/16 | 711 | 717 | 699 | 702 | -1.27% | 1,025,000 | 2365億2822万 | -6.9% | 20.25 | 4.66 |
| 10/15 | 704 | 713 | 702 | 711 | +2.16% | 1,829,300 | 2395億6064万 | -6.2% | 20.51 | 4.72 |
| 10/14 | 705 | 716 | 692 | 696 | -3.2% | 2,061,300 | 2345億662万 | -8.54% | 20.08 | 4.62 |
| 10/10 | 728 | 728 | 714 | 719 | -1.37% | 1,157,700 | 2422億5612万 | -5.89% | 20.74 | 4.77 |
| 10/09 | 715 | 729 | 707 | 729 | +0.97% | 1,703,000 | 2456億2546万 | -4.95% | 21.03 | 4.84 |
| 10/08 | 732 | 737 | 722 | 722 | -1.23% | 1,007,600 | 2432億6692万 | -6.11% | 20.83 | 4.79 |
| 10/07 | 738 | 738 | 728 | 731 | -0.81% | 1,591,300 | 2462億9933万 | -5.19% | 21.09 | 4.85 |
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 | 158 760,000 12/4 | 81 388,000 9/19 | 24,480,000 5,100 4/11 | - | - | +18.71% 10/18 | -26.07% 5/21 |
| 2009年 3月期 | 118 565,000 4/3 | 39 188,200 3/11 184,900 3/10 | 19,238,400 4,008 2/3 | - | - | +23.27% 3/25 | -33.33% 2/20 |
| 2010年 3月期 | 103 493,000 9/15 | 45 215,200 4/1 | 7,920,000 1,650 5/8 | - | - | +22.89% 5/14 | -23.25% 11/17 |
| 2011年 3月期 | 108 519,000 2/21 | 46 222,400 8/13 | 19,521,600 4,067 2/18 | 345億2388万 | 147億9404万 | +23.89% 2/18 | -28.55% 3/15 |
| 2012年 3月期 | 100 481,500 10/19 | 75 361,000 5/17 | 5,020,800 1,046 8/1 | 320億2938万 | 240億1372万 | +12.59% 10/19 | -10.58% 11/24 |
| 2013年 3月期 | 182 4,375 3/13 | 84 2,020 4/4 | 5,294,400 220,600 3/13 | 582億500万 | 268億7408万 | +28.39% 5/7 | -6.79% 5/28 |
| 2014年 3月期 | 377 9,050 2/13 | 154 3,700 4/2 | 10,267,200 427,800 5/7 | 1206億3288万 | 492億2480万 | +29.42% 5/14 | -19.24% 6/7 |
| 2015年 3月期 | 526 4,210 3/31 | 268 2,147 5/20 | 11,377,600 1,422,200 6/4 | 1683億5284万 | 858億5595万 | +12.19% 11/5 | -8.5% 5/21 |
| 2016年 3月期 | 834 6,670 3/31 | 491 3,930 5/1 | 7,768,800 971,100 2/1 | 2667億2529万 | 1571億5598万 | +14.3% 2/1 | -16.7% 2/12 |
| 2017年 3月期 | 936 3,745 3/24 | 693 5,540 9/12 | 9,410,400 2,352,600 1/31 | 3030億4390万 | 2240億8912万 | +10.37% 10/19 | -11.39% 12/7 |
| 2018年 3月期 | 1,963 7,850 3/13 | 899 3,595 4/17 | 5,083,200 1,270,800 1/31 | 6428億2551万 | 2908億8654万 | +16.58% 2/2 | -8.41% 5/1 |
| 2019年 3月期 | 1,915 3,830 4/9 | 1,015 2,029 12/26 | 14,070,600 7,035,300 7/31 | 6272億6667万 | 3324億6220万 | +15.9% 9/26 | -19.63% 10/29 |
| 2020年 3月期 | 2,055 4,110 1/20 | 1,183 2,365 3/23 | 8,345,400 4,172,700 1/31 | 6824億6878万 | 3927億2149万 | +25.17% 4/20 | -25.9% 3/19 |
| 2021年 3月期 | 3,785 7,570 12/1 | 1,239 2,478 4/3 | 20,739,600 10,369,800 5/29 | 1兆2733億 | 4115億956万 | +21.11% 6/2 | -17.35% 1/20 |
| 2022年 3月期 | 3,745 11/15 | 1,326 3/15 | 6,092,900 1/25 | 1兆2604億 | 4462億7431万 | +16.41% 4/4 | -30.43% 1/27 |
| 2023年 3月期 | 1,966 12/1 | 955 3/16 | 11,905,300 1/31 | 6620億9532万 | 3217億7273万 | +19.64% 7/8 | -21.06% 5/12 |
| 2024年 3月期 | 1,161 6/19 | 627 11/14 | 46,643,800 1/31 | 3911億8130万 | 2112億5811万 | +21.51% 2/20 | -31.02% 8/3 |
| 2025年 3月期 | 999 4/1 | 555 8/5 | 21,048,100 5/1 | 3365億9786万 | 1869億9881万 | +16.68% 5/2 | -32.79% 8/5 |
| 最新 | 659 2026/3/6 | 3,489,000 | 2220億4003万 | -6.52% 705 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 18%（1.18倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
39円（2009/03/10） - 1611%（17.11倍）
659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。
