株価チャート
株価
3/6
- 前日 (3/5)
- 1,698
- 始値
- 1,690
- 高値
- 1,755
- 安値
- 1,682
- 終値 +3.06%
- 1,750
- 出来高 +23.78%
- 552,800
乖離率
- 株価（5日）
移動平均値 - +2.34%
1,710 - 株価（25日）
移動平均値 - +1.45%
1,725 - 出来高（5日）
移動平均値 - +10.88%
498,560
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 | 1,690 | 1,755 | 1,682 | 1,750 | +3.06% | 552,800 | 1532億3280万 | +1.45% | 20.44 | 3.26 |
| 03/05 | 1,724 | 1,747 | 1,694 | 1,698 | +1.92% | 446,600 | 1486億7959万 | -1.51% | 19.83 | 3.16 |
| 03/04 | 1,637 | 1,679 | 1,615 | 1,666 | -1.07% | 636,400 | 1458億7762万 | -3.36% | 19.45 | 3.1 |
| 03/03 | 1,750 | 1,761 | 1,673 | 1,684 | -3.77% | 440,400 | 1474億5373万 | -2.32% | 19.66 | 3.14 |
| 03/02 | 1,717 | 1,755 | 1,710 | 1,750 | -0.23% | 416,600 | 1532億3280万 | +1.51% | 20.44 | 3.26 |
| 02/27 | 1,783 | 1,789 | 1,748 | 1,754 | +0.63% | 496,000 | 1535億8304万 | +2.04% | 20.48 | 3.27 |
| 02/26 | 1,726 | 1,754 | 1,698 | 1,743 | +1.34% | 570,900 | 1526億1986万 | +2.29% | 20.35 | 3.25 |
| 02/25 | 1,686 | 1,728 | 1,661 | 1,720 | +2.75% | 653,000 | 1506億595万 | +1.78% | 20.09 | 3.2 |
| 02/24 | 1,695 | 1,728 | 1,670 | 1,674 | -1.7% | 602,100 | 1465億7811万 | -0.24% | 19.55 | 3.12 |
| 02/20 | 1,699 | 1,714 | 1,669 | 1,703 | -0.29% | 476,900 | 1491億1740万 | +2.1% | 19.89 | 3.17 |
| 02/19 | 1,711 | 1,725 | 1,691 | 1,708 | 0% | 554,500 | 1495億5521万 | +3.14% | 19.95 | 3.18 |
| 02/18 | 1,731 | 1,738 | 1,703 | 1,708 | -0.23% | 520,800 | 1495億5521万 | +3.96% | 19.95 | 3.18 |
| 02/17 | 1,738 | 1,761 | 1,705 | 1,712 | -2.34% | 411,000 | 1499億545万 | +5.03% | 19.99 | 3.19 |
| 02/16 | 1,752 | 1,763 | 1,743 | 1,753 | +0.11% | 286,300 | 1534億9548万 | +8.41% | 20.47 | 3.26 |
| 02/13 | 1,786 | 1,800 | 1,735 | 1,751 | -1.46% | 509,400 | 1533億2036万 | +9.3% | 20.45 | 3.26 |
| 02/12 | 1,799 | 1,813 | 1,767 | 1,777 | -0.45% | 525,300 | 1555億9696万 | +12.04% | 20.75 | 3.31 |
| 02/10 | 1,797 | 1,816 | 1,773 | 1,785 | +0.51% | 395,700 | 1562億9745万 | +13.69% | 20.84 | 3.32 |
| 02/09 | 1,788 | 1,792 | 1,746 | 1,776 | +0.97% | 406,800 | 1555億940万 | +14.43% | 20.74 | 3.31 |
| 02/06 | 1,808 | 1,810 | 1,697 | 1,759 | -3.25% | 1,079,800 | 1540億2085万 | +14.59% | 20.54 | 3.27 |
| 02/05 | 1,824 | 1,851 | 1,762 | 1,818 | -0.93% | 1,045,400 | 1591億8698万 | +19.61% | 21.23 | 3.38 |
| 02/04 | 1,683 | 1,838 | 1,680 | 1,835 | +7.94% | 1,079,500 | 1606億7553万 | +22.25% | 21.43 | 3.42 |
| 02/03 | 1,605 | 1,707 | 1,591 | 1,700 | +5.39% | 884,800 | 1488億5472万 | +14.71% | 19.85 | 3.17 |
| 02/02 | 1,594 | 1,665 | 1,594 | 1,613 | -1.29% | 686,300 | 1412億3686万 | +9.88% | 18.84 | 3 |
| 01/30 | 1,660 | 1,676 | 1,634 | 1,634 | -1.39% | 595,400 | 1430億7565万 | +12.07% | 19.08 | 3.04 |
| 01/29 | 1,673 | 1,688 | 1,655 | 1,657 | -3.16% | 610,800 | 1450億8957万 | +14.51% | 19.35 | 3.09 |
| 01/28 | 1,705 | 1,721 | 1,672 | 1,711 | +0.29% | 680,200 | 1498億1789万 | +19.32% | 19.98 | 3.19 |
| 01/27 | 1,662 | 1,717 | 1,651 | 1,706 | +1.73% | 711,500 | 1493億8008万 | +20.14% | 19.92 | 3.18 |
| 01/26 | 1,651 | 1,692 | 1,644 | 1,677 | +0.12% | 751,100 | 1468億4080万 | +19.44% | 19.58 | 3.12 |
| 01/23 | 1,610 | 1,682 | 1,584 | 1,675 | +3.65% | 1,228,400 | 1466億6568万 | +20.42% | 19.56 | 3.12 |
| 01/22 | 1,621 | 1,650 | 1,572 | 1,616 | +17.02% | 2,492,400 | 1414億9954万 | +17.19% | 18.87 | 3.01 |
| 01/21 | 1,383 | 1,403 | 1,374 | 1,381 | -1.5% | 442,600 | 1209億2256万 | +0.88% | 16.13 | 2.57 |
| 01/20 | 1,405 | 1,412 | 1,382 | 1,402 | -1.48% | 270,300 | 1227億6136万 | +2.64% | 16.37 | 2.61 |
| 01/19 | 1,414 | 1,429 | 1,405 | 1,423 | +0.49% | 295,600 | 1246億15万 | +4.33% | 16.62 | 2.65 |
| 01/16 | 1,398 | 1,432 | 1,394 | 1,416 | +0.5% | 318,700 | 1239億8722万 | +3.96% | 16.54 | 2.64 |
| 01/15 | 1,386 | 1,413 | 1,383 | 1,409 | +1.73% | 265,200 | 1233億7429万 | +3.68% | 16.45 | 2.62 |
| 01/14 | 1,370 | 1,395 | 1,366 | 1,385 | +0.73% | 413,000 | 1212億7281万 | +2.14% | 16.17 | 2.58 |
| 01/13 | 1,400 | 1,400 | 1,372 | 1,375 | -0.79% | 244,100 | 1203億9720万 | +1.48% | 16.06 | 2.56 |
| 01/09 | 1,386 | 1,397 | 1,382 | 1,386 | +0.65% | 233,900 | 1213億6037万 | +2.36% | 16.18 | 2.58 |
| 01/08 | 1,370 | 1,388 | 1,364 | 1,377 | +0.73% | 268,200 | 1205億7232万 | +1.7% | 16.08 | 2.56 |
| 01/07 | 1,356 | 1,375 | 1,348 | 1,367 | +0.44% | 257,300 | 1196億9670万 | +1.03% | 15.96 | 2.55 |
| 01/06 | 1,358 | 1,381 | 1,352 | 1,361 | +0.81% | 422,400 | 1191億7133万 | +0.59% | 15.89 | 2.53 |
| 01/05 | 1,350 | 1,359 | 1,332 | 1,350 | 0% | 540,300 | 1182億816万 | -0.3% | 15.76 | 2.51 |
| 2025 | ||||||||||
| 12/30 | 1,373 | 1,373 | 1,344 | 1,350 | -1.24% | 309,900 | 1182億816万 | -0.3% | 15.76 | 2.51 |
| 12/29 | 1,360 | 1,368 | 1,351 | 1,367 | +1.03% | 314,400 | 1196億9670万 | +1.03% | 15.96 | 2.55 |
| 12/26 | 1,359 | 1,364 | 1,349 | 1,353 | -0.66% | 341,300 | 1184億7084万 | +0.07% | 15.8 | 2.52 |
| 12/25 | 1,356 | 1,366 | 1,350 | 1,362 | +0.29% | 160,100 | 1192億5889万 | +0.89% | 15.9 | 2.54 |
| 12/24 | 1,362 | 1,371 | 1,355 | 1,358 | -0.29% | 285,500 | 1189億865万 | +0.82% | 15.86 | 2.53 |
| 12/23 | 1,340 | 1,389 | 1,331 | 1,362 | +1.57% | 569,300 | 1192億5889万 | +1.26% | 15.9 | 2.54 |
| 12/22 | 1,350 | 1,356 | 1,324 | 1,341 | -0.67% | 337,300 | 1174億2010万 | -0.22% | 15.66 | 2.5 |
| 12/19 | 1,347 | 1,360 | 1,337 | 1,350 | +0.45% | 284,300 | 1182億816万 | +0.45% | 15.76 | 2.51 |
| 12/18 | 1,325 | 1,348 | 1,321 | 1,344 | +1.66% | 311,700 | 1176億8279万 | 0% | 15.69 | 2.5 |
| 12/17 | 1,344 | 1,350 | 1,317 | 1,322 | -1.93% | 286,300 | 1157億5643万 | -1.64% | 15.44 | 2.46 |
| 12/16 | 1,365 | 1,365 | 1,348 | 1,348 | -1.61% | 208,900 | 1180億3303万 | +0.3% | 15.74 | 2.51 |
| 12/15 | 1,365 | 1,382 | 1,357 | 1,370 | +1.18% | 153,100 | 1199億5939万 | +2.01% | 16 | 2.55 |
| 12/12 | 1,365 | 1,369 | 1,352 | 1,354 | +2.19% | 296,900 | 1185億5840万 | +0.89% | 15.81 | 2.52 |
| 12/11 | 1,340 | 1,353 | 1,317 | 1,325 | -2.14% | 341,800 | 1160億1912万 | -1.27% | 15.47 | 2.47 |
| 12/10 | 1,360 | 1,365 | 1,338 | 1,354 | +0.07% | 206,900 | 1185億5840万 | +0.97% | 15.81 | 2.52 |
| 12/09 | 1,345 | 1,363 | 1,340 | 1,353 | +0.15% | 353,600 | 1184億7084万 | +0.97% | 15.8 | 2.52 |
| 12/08 | 1,334 | 1,358 | 1,328 | 1,351 | +1.96% | 462,500 | 1182億9572万 | +0.9% | 15.78 | 2.52 |
| 12/05 | 1,353 | 1,367 | 1,316 | 1,325 | -3.43% | 481,100 | 1160億1912万 | -0.97% | 15.47 | 2.47 |
| 12/04 | 1,348 | 1,372 | 1,348 | 1,372 | +0.88% | 427,700 | 1201億3451万 | +2.54% | 16.02 | 2.55 |
| 12/03 | 1,359 | 1,364 | 1,338 | 1,360 | -0.44% | 536,100 | 1190億8377万 | +1.27% | 15.88 | 2.53 |
| 12/02 | 1,358 | 1,371 | 1,341 | 1,366 | +0.07% | 652,000 | 1196億914万 | +1.11% | 15.95 | 2.54 |
| 12/01 | 1,365 | 1,378 | 1,355 | 1,365 | -0.58% | 675,500 | 1195億2158万 | +0.37% | 15.94 | 2.54 |
| 11/28 | 1,382 | 1,395 | 1,357 | 1,373 | +0.51% | 370,700 | 1202億2207万 | +0.29% | 16.03 | 2.56 |
| 11/27 | 1,333 | 1,381 | 1,333 | 1,366 | +0.37% | 739,700 | 1196億914万 | -0.8% | 15.95 | 2.54 |
| 11/26 | 1,335 | 1,361 | 1,335 | 1,361 | +2.72% | 344,000 | 1191億7133万 | -1.73% | 15.89 | 2.53 |
| 11/25 | 1,343 | 1,349 | 1,324 | 1,325 | -1.19% | 266,000 | 1160億1912万 | -4.81% | 15.47 | 2.47 |
| 11/21 | 1,307 | 1,369 | 1,307 | 1,341 | +3.15% | 491,200 | 1174億2010万 | -4.21% | 15.66 | 2.5 |
| 11/20 | 1,320 | 1,328 | 1,294 | 1,300 | +0.78% | 367,800 | 1138億3008万 | -7.67% | 15.18 | 2.42 |
| 11/19 | 1,295 | 1,300 | 1,262 | 1,290 | -1.83% | 799,100 | 1129億5446万 | -9.03% | 15.06 | 2.4 |
| 11/18 | 1,325 | 1,329 | 1,302 | 1,314 | -1.05% | 290,000 | 1150億5594万 | -7.92% | 15.34 | 2.45 |
| 11/17 | 1,330 | 1,345 | 1,323 | 1,328 | -0.9% | 158,900 | 1162億8180万 | -7.65% | 15.51 | 2.47 |
| 11/14 | 1,336 | 1,368 | 1,333 | 1,340 | -0.74% | 270,900 | 1173億3254万 | -7.59% | 15.65 | 2.49 |
| 11/13 | 1,352 | 1,377 | 1,344 | 1,350 | +0.37% | 339,400 | 1182億816万 | -7.66% | 15.76 | 2.51 |
| 11/12 | 1,337 | 1,360 | 1,332 | 1,345 | +0.82% | 329,700 | 1177億7035万 | -8.69% | 15.71 | 2.5 |
| 11/11 | 1,349 | 1,351 | 1,317 | 1,334 | +1.06% | 270,300 | 1168億717万 | -10.17% | 15.58 | 2.48 |
| 11/10 | 1,358 | 1,358 | 1,318 | 1,320 | -2.08% | 321,200 | 1155億8131万 | -11.47% | 15.41 | 2.46 |
| 11/07 | 1,329 | 1,358 | 1,329 | 1,348 | +1.2% | 367,900 | 1180億3303万 | -10.01% | 15.74 | 2.51 |
| 11/06 | 1,318 | 1,357 | 1,313 | 1,332 | +1.68% | 597,600 | 1166億3205万 | -11.5% | 15.55 | 2.48 |
| 11/05 | 1,310 | 1,337 | 1,272 | 1,310 | -0.68% | 570,500 | 1147億569万 | -13.47% | 15.3 | 2.44 |
| 11/04 | 1,331 | 1,344 | 1,288 | 1,319 | -0.9% | 641,600 | 1154億9375万 | -13.45% | 15.4 | 2.46 |
| 10/31 | 1,340 | 1,364 | 1,316 | 1,331 | -0.67% | 572,400 | 1165億4448万 | -13.23% | 15.54 | 2.48 |
| 10/30 | 1,336 | 1,365 | 1,306 | 1,340 | +2.29% | 1,111,600 | 1173億3254万 | -13.21% | 15.65 | 2.49 |
| 10/29 | 1,402 | 1,444 | 1,305 | 1,310 | -12.78% | 1,739,800 | 1147億569万 | -15.59% | 15.3 | 2.44 |
| 10/28 | 1,568 | 1,575 | 1,496 | 1,502 | -4.57% | 515,900 | 1315億1752万 | -4.03% | 17.54 | 2.8 |
| 10/27 | 1,592 | 1,616 | 1,574 | 1,574 | -0.38% | 347,600 | 1378億2195万 | +0.32% | 18.38 | 2.93 |
| 10/24 | 1,581 | 1,592 | 1,572 | 1,580 | -0.63% | 210,700 | 1383億4732万 | +0.57% | 18.45 | 2.94 |
| 10/23 | 1,581 | 1,595 | 1,572 | 1,590 | +1.21% | 287,100 | 1392億2294万 | +1.08% | 18.57 | 2.96 |
| 10/22 | 1,566 | 1,589 | 1,566 | 1,571 | +0.45% | 230,800 | 1375億5927万 | -0.19% | 18.35 | 2.92 |
| 10/21 | 1,542 | 1,577 | 1,526 | 1,564 | +1.43% | 275,500 | 1369億4634万 | -0.76% | 18.26 | 2.91 |
| 10/20 | 1,553 | 1,553 | 1,532 | 1,542 | +1.38% | 162,300 | 1350億1998万 | -2.22% | 18.01 | 2.87 |
| 10/17 | 1,521 | 1,537 | 1,503 | 1,521 | -0.98% | 198,700 | 1331億8119万 | -3.61% | 17.76 | 2.83 |
| 10/16 | 1,565 | 1,575 | 1,522 | 1,536 | -1.6% | 204,900 | 1344億9461万 | -2.91% | 17.94 | 2.86 |
| 10/15 | 1,534 | 1,580 | 1,527 | 1,561 | +2.7% | 278,500 | 1366億8365万 | -1.51% | 18.23 | 2.91 |
| 10/14 | 1,544 | 1,569 | 1,509 | 1,520 | -3.37% | 377,900 | 1330億9363万 | -4.22% | 17.75 | 2.83 |
| 10/10 | 1,630 | 1,630 | 1,567 | 1,573 | -3.62% | 328,400 | 1377億3439万 | -1.13% | 18.37 | 2.93 |
| 10/09 | 1,640 | 1,667 | 1,627 | 1,632 | -0.18% | 294,300 | 1429億53万 | +2.64% | 19.06 | 3.04 |
| 10/08 | 1,628 | 1,659 | 1,626 | 1,635 | +0.18% | 272,800 | 1431億6321万 | +3.02% | 19.09 | 3.04 |
| 10/07 | 1,656 | 1,656 | 1,627 | 1,632 | -1.21% | 458,900 | 1429億53万 | +2.97% | 19.06 | 3.04 |
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 | 95 458,000 3/13 | 50 238,000 3/25 | 41,035,200 8,549 3/13 | - | - | +55.24% 5/7 | - |
| 2009年 3月期 | 336 537,000 2/13 | 55 265,000 4/14 | 16,051,200 3,344 5/22 | - | - | +127.02% 5/16 | -45.06% 10/8 |
| 2010年 3月期 | 386 618,000 4/24 | 125 100,300 2/9 100,000 2/5 | 3,116,000 3,895 2/2 | - | - | +13.66% 10/27 | -25.46% 2/2 |
| 2011年 3月期 | 205 163,700 5/6 | 63 50,600 11/5 50,000 11/4 他2件 | 5,003,200 6,254 1/18 | 159億4601万 | 48億7050万 | +26.24% 1/17 | -32.15% 3/15 |
| 2012年 3月期 | 206 164,500 3/16 | 84 67,500 11/21 | 23,936,800 29,921 3/16 | 160億2394万 | 65億7517万 | +74.64% 3/12 | -10.98% 4/10 |
| 2013年 3月期 | 349 1,395 3/27 279,500 3/22 | 123 98,100 5/15 | 9,761,600 12,202 5/1 | 272億2609万 | 95億5592万 | +33.78% 2/7 | -8.35% 11/14 |
| 2014年 3月期 | 663 2,650 10/18 | 263 1,052 6/7 | 4,037,200 1,009,300 12/5 | 516億2730万 | 204億9506万 | +43.51% 10/18 | -25.66% 6/7 |
| 2015年 3月期 | 847 1,693 3/19 | 440 1,760 4/11 | 2,656,800 664,200 11/4 | 709億1502万 | 368億4595万 | +24.88% 6/6 | -14.11% 5/7 |
| 2016年 3月期 | 1,356 2,712 1/28 | 661 1,322 5/8 | 2,959,000 1,479,500 1/29 | 1135億9808万 | 553億7487万 | +21.97% 10/8 | -26.42% 2/12 |
| 2017年 3月期 | 1,538 3,075 10/14 | 897 1,794 4/6 | 2,231,400 1,115,700 7/29 | 1288億2282万 | 751億4563万 | +18.76% 10/14 | -11.48% 6/24 |
| 2018年 3月期 | 2,323 4,645 3/15 | 1,348 2,695 4/13 | 3,893,600 1,946,800 10/30 | 2016億6824万 | 1169億1610万 | +15.42% 2/19 | -15.58% 5/1 |
| 2019年 3月期 | 2,460 4,920 4/10 | 1,590 12/20 | 1,425,800 712,900 5/1 | 2136億3132万 | 1382億5177万 | +25.95% 5/7 | -18.45% 10/29 |
| 2020年 3月期 | 3,105 12/16 | 1,593 3/13 | 1,617,200 5/7 | 2702億6416万 | 1386億7638万 | +19.13% 5/13 | -22.7% 3/16 |
| 2021年 3月期 | 4,250 2/3 | 1,788 4/6 | 1,549,600 7/31 | 3701億9880万 | 1556億5898万 | +18.78% 8/6 | -13.77% 3/8 |
| 2022年 3月期 | 4,865 11/5 | 2,820 5/13 | 864,600 2/9 | 4238億8307万 | 2456億4907万 | +18.59% 9/10 | -23.48% 1/27 |
| 2023年 3月期 | 3,880 11/17 | 2,406 6/20 | 935,100 10/28 | 3381億3618万 | 2096億7760万 | +18.6% 8/1 | -15.44% 6/17 |
| 2024年 3月期 | 3,270 4/3 | 2,139 10/30 | 3,264,000 10/30 | 2849億8671万 | 1872億9426万 | +12.1% 11/21 | -12.71% 5/2 |
| 2025年 3月期 | 2,600 4/1 | 1,110 3/31 | 4,422,000 10/30 | 2276億6016万 | 971億9337万 | +17.91% 5/1 | -22.63% 2/4 |
| 最新 | 1,750 2026/3/6 | 552,800 | 1532億3280万 | +1.45% 1,725 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- -51%（0.49倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 148%（2.48倍）
- 2013/12/30 vs 2012/12/28
- 165%（2.65倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 98%（1.98倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -46%（0.54倍）
- 2025/12/30 vs 2024/12/30
- -14%（0.86倍）
- 2026/03/06 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
50円（2008/03/25） - 3429%（35.29倍）
1,750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。
