株価チャート
株価
3/6
- 前日 (3/5)
- 3,910
- 始値
- 3,910
- 高値
- 3,910
- 安値
- 3,875
- 終値 -0.77%
- 3,880
- 出来高 -30.95%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -0.69%
3,907 - 株価（25日）
移動平均値 - +1.97%
3,805 - 出来高（5日）
移動平均値 - -58.69%
7,020
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 | 3,910 | 3,910 | 3,875 | 3,880 | -0.77% | 2,900 | 140億8440万 | +1.97% | 134.81 | 6.3 |
| 03/05 | 3,905 | 3,970 | 3,905 | 3,910 | +0.9% | 4,200 | 141億9330万 | +3.11% | 135.85 | 6.35 |
| 03/04 | 3,875 | 3,955 | 3,750 | 3,875 | -0.9% | 14,700 | 140億6625万 | +2.57% | 134.64 | 6.3 |
| 03/03 | 3,980 | 3,990 | 3,900 | 3,910 | -1.26% | 5,900 | 141億9330万 | +3.88% | 135.85 | 6.35 |
| 03/02 | 3,995 | 3,995 | 3,900 | 3,960 | -1% | 7,400 | 143億7480万 | +5.63% | 137.59 | 6.43 |
| 02/27 | 4,000 | 4,030 | 3,985 | 4,000 | -0.12% | 5,200 | 145億2000万 | +7.15% | 138.98 | 6.5 |
| 02/26 | 3,990 | 4,035 | 3,930 | 4,005 | +1.39% | 8,600 | 145億3815万 | +7.86% | 139.15 | 6.51 |
| 02/25 | 3,910 | 3,955 | 3,890 | 3,950 | +1.41% | 8,300 | 143億3850万 | +6.93% | 137.24 | 6.42 |
| 02/24 | 3,870 | 3,900 | 3,850 | 3,895 | +0.39% | 3,200 | 141億3885万 | +5.96% | 135.33 | 6.33 |
| 02/20 | 3,860 | 3,895 | 3,840 | 3,880 | -0.51% | 3,100 | 140億8440万 | +5.98% | 134.81 | 6.3 |
| 02/19 | 3,865 | 3,900 | 3,800 | 3,900 | +1.04% | 7,600 | 141億5700万 | +6.91% | 135.51 | 6.34 |
| 02/18 | 3,850 | 3,905 | 3,825 | 3,860 | +0.26% | 9,800 | 140億1180万 | +6.22% | 134.12 | 6.27 |
| 02/17 | 3,845 | 3,850 | 3,800 | 3,850 | +0.13% | 5,500 | 139億7550万 | +6.32% | 133.77 | 6.26 |
| 02/16 | 3,805 | 3,845 | 3,770 | 3,845 | +0.92% | 5,900 | 139億5735万 | +6.57% | 133.6 | 6.25 |
| 02/13 | 3,735 | 3,810 | 3,710 | 3,810 | +2.01% | 8,000 | 138億3030万 | +6.01% | 132.38 | 6.19 |
| 02/12 | 3,695 | 3,735 | 3,680 | 3,735 | +1.77% | 8,500 | 135億5805万 | +4.36% | 129.77 | 6.07 |
| 02/10 | 3,660 | 3,675 | 3,660 | 3,670 | +0.14% | 2,500 | 133億2210万 | +2.89% | 127.51 | 5.96 |
| 02/09 | 3,660 | 3,665 | 3,645 | 3,665 | +0.41% | 1,800 | 133億395万 | +3.04% | 127.34 | 5.96 |
| 02/06 | 3,620 | 3,650 | 3,620 | 3,650 | +0.27% | 2,300 | 132億4950万 | +2.9% | 126.82 | 5.93 |
| 02/05 | 3,645 | 3,685 | 3,625 | 3,640 | -0.14% | 3,800 | 132億1320万 | +2.91% | 126.47 | 5.91 |
| 02/04 | 3,655 | 3,680 | 3,615 | 3,645 | -0.41% | 4,300 | 132億3135万 | +3.32% | 126.65 | 5.92 |
| 02/03 | 3,695 | 3,695 | 3,590 | 3,660 | -0.95% | 8,000 | 132億8580万 | +4.04% | 127.17 | 5.95 |
| 02/02 | 3,675 | 3,700 | 3,660 | 3,695 | +1.79% | 5,300 | 134億1285万 | +5.33% | 128.38 | 6 |
| 01/30 | 3,640 | 3,660 | 3,600 | 3,630 | +0.83% | 9,000 | 131億7690万 | +3.8% | 126.13 | 5.9 |
| 01/29 | 3,570 | 3,600 | 3,560 | 3,600 | +0.84% | 5,000 | 130億6800万 | +3.24% | 125.08 | 5.85 |
| 01/28 | 3,555 | 3,575 | 3,530 | 3,570 | +0.85% | 3,400 | 129億5910万 | +2.65% | 124.04 | 5.8 |
| 01/27 | 3,530 | 3,570 | 3,530 | 3,540 | +0.43% | 3,500 | 128億5020万 | +2.02% | 123 | 5.75 |
| 01/26 | 3,545 | 3,545 | 3,510 | 3,525 | -0.7% | 2,600 | 127億9575万 | +1.76% | 122.48 | 5.73 |
| 01/23 | 3,555 | 3,565 | 3,520 | 3,550 | 0% | 3,200 | 128億8650万 | +2.69% | 123.35 | 5.77 |
| 01/22 | 3,545 | 3,560 | 3,520 | 3,550 | +1% | 1,800 | 128億8650万 | +2.9% | 123.35 | 5.77 |
| 01/21 | 3,510 | 3,525 | 3,500 | 3,515 | +0.14% | 1,700 | 127億5945万 | +2.12% | 122.13 | 5.71 |
| 01/20 | 3,510 | 3,525 | 3,500 | 3,510 | -0.14% | 1,500 | 127億4130万 | +2.15% | 121.96 | 5.7 |
| 01/19 | 3,530 | 3,530 | 3,490 | 3,515 | -0.28% | 1,800 | 127億5945万 | +2.48% | 122.13 | 5.71 |
| 01/16 | 3,550 | 3,555 | 3,520 | 3,525 | -0.84% | 3,400 | 127億9575万 | +2.95% | 122.48 | 5.73 |
| 01/15 | 3,545 | 3,570 | 3,520 | 3,555 | +0.71% | 3,200 | 129億465万 | +4.04% | 123.52 | 5.78 |
| 01/14 | 3,530 | 3,545 | 3,500 | 3,530 | -0.28% | 4,900 | 128億1390万 | +3.58% | 122.65 | 5.74 |
| 01/13 | 3,525 | 3,550 | 3,525 | 3,540 | +0.43% | 3,100 | 128億5020万 | +4.09% | 123 | 5.75 |
| 01/09 | 3,490 | 3,535 | 3,490 | 3,525 | +1% | 5,400 | 127億9575万 | +3.89% | 122.48 | 5.73 |
| 01/08 | 3,465 | 3,495 | 3,455 | 3,490 | +1.01% | 4,000 | 126億6870万 | +3.07% | 121.26 | 5.67 |
| 01/07 | 3,435 | 3,455 | 3,430 | 3,455 | +0.73% | 3,300 | 125億4165万 | +2.25% | 120.04 | 5.61 |
| 01/06 | 3,410 | 3,440 | 3,410 | 3,430 | +0.73% | 2,200 | 124億5090万 | +1.66% | 119.18 | 5.57 |
| 01/05 | 3,405 | 3,410 | 3,390 | 3,405 | -0.29% | 6,500 | 123億6015万 | +1.04% | 118.31 | 5.53 |
| 2025 | ||||||||||
| 12/30 | 3,430 | 3,435 | 3,395 | 3,415 | 0% | 1,300 | 123億9645万 | +1.46% | 118.65 | 5.55 |
| 12/29 | 3,380 | 3,430 | 3,360 | 3,415 | +0.44% | 3,400 | 123億9645万 | +1.58% | 118.65 | 5.55 |
| 12/26 | 3,400 | 3,400 | 3,375 | 3,400 | 0% | 2,100 | 123億4200万 | +1.28% | 118.13 | 5.52 |
| 12/25 | 3,420 | 3,420 | 3,385 | 3,400 | -0.58% | 5,500 | 123億4200万 | +1.46% | 118.13 | 5.52 |
| 12/24 | 3,395 | 3,440 | 3,395 | 3,420 | -0.15% | 3,400 | 124億1460万 | +2.24% | 118.83 | 5.56 |
| 12/23 | 3,390 | 3,445 | 3,380 | 3,425 | +1.33% | 5,900 | 124億3275万 | +2.58% | 119 | 5.57 |
| 12/22 | 3,380 | 3,395 | 3,375 | 3,380 | +0.15% | 2,600 | 122億6940万 | +1.38% | 117.44 | 5.49 |
| 12/19 | 3,380 | 3,385 | 3,375 | 3,375 | +0.15% | 900 | 122億5125万 | +1.32% | 117.26 | 5.48 |
| 12/18 | 3,370 | 3,380 | 3,360 | 3,370 | 0% | 1,600 | 122億3310万 | +1.26% | 117.09 | 5.48 |
| 12/17 | 3,370 | 3,375 | 3,360 | 3,370 | +0.3% | 800 | 122億3310万 | +1.38% | 117.09 | 5.48 |
| 12/16 | 3,370 | 3,370 | 3,360 | 3,360 | -0.3% | 900 | 121億9680万 | +1.2% | 116.74 | 5.46 |
| 12/15 | 3,370 | 3,370 | 3,370 | 3,370 | +0.3% | 600 | 122億3310万 | +1.6% | 117.09 | 5.48 |
| 12/12 | 3,355 | 3,375 | 3,355 | 3,360 | +0.15% | 1,600 | 121億9680万 | +1.42% | 116.74 | 5.46 |
| 12/11 | 3,360 | 3,365 | 3,340 | 3,355 | -0.15% | 1,500 | 121億7865万 | +1.36% | 116.57 | 5.45 |
| 12/10 | 3,365 | 3,365 | 3,350 | 3,360 | -0.15% | 700 | 121億9680万 | +1.57% | 116.74 | 5.46 |
| 12/09 | 3,360 | 3,370 | 3,345 | 3,365 | +0.45% | 2,600 | 122億1495万 | +1.82% | 116.92 | 5.47 |
| 12/08 | 3,350 | 3,355 | 3,350 | 3,350 | +0.15% | 700 | 121億6050万 | +1.48% | 116.4 | 5.44 |
| 12/05 | 3,330 | 3,345 | 3,315 | 3,345 | 0% | 1,300 | 121億4235万 | +1.39% | 116.22 | 5.44 |
| 12/04 | 3,340 | 3,350 | 3,320 | 3,345 | +0.15% | 1,500 | 121億4235万 | +1.46% | 116.22 | 5.44 |
| 12/03 | 3,340 | 3,340 | 3,310 | 3,340 | -0.15% | 1,600 | 121億2420万 | +1.37% | 116.05 | 5.43 |
| 12/02 | 3,330 | 3,345 | 3,330 | 3,345 | +1.06% | 800 | 121億4235万 | +1.58% | 116.22 | 5.44 |
| 12/01 | 3,300 | 3,330 | 3,300 | 3,310 | -0.75% | 3,400 | 120億1530万 | +0.61% | 115.01 | 5.38 |
| 11/28 | 3,325 | 3,340 | 3,315 | 3,335 | +0.3% | 900 | 121億605万 | +1.4% | 115.88 | 5.42 |
| 11/27 | 3,340 | 3,355 | 3,300 | 3,325 | +0.15% | 4,100 | 120億6975万 | +1.19% | 115.53 | 5.4 |
| 11/26 | 3,275 | 3,320 | 3,270 | 3,320 | +0.61% | 4,200 | 120億5160万 | +1.1% | 115.35 | 5.39 |
| 11/25 | 3,290 | 3,300 | 3,275 | 3,300 | +0.3% | 2,900 | 119億7900万 | +0.55% | 114.66 | 5.36 |
| 11/21 | 3,270 | 3,290 | 3,270 | 3,290 | +0.61% | 500 | 119億4270万 | +0.24% | 114.31 | 5.35 |
| 11/20 | 3,260 | 3,275 | 3,260 | 3,270 | +0.62% | 1,800 | 118億7010万 | -0.4% | 113.62 | 5.31 |
| 11/19 | 3,265 | 3,285 | 3,250 | 3,250 | -0.46% | 1,800 | 117億9750万 | -1.04% | 112.92 | 5.28 |
| 11/18 | 3,285 | 3,285 | 3,250 | 3,265 | -0.61% | 4,300 | 118億5195万 | -0.64% | 113.44 | 5.31 |
| 11/17 | 3,310 | 3,310 | 3,285 | 3,285 | -0.76% | 3,500 | 119億2455万 | -0.06% | 114.14 | 5.34 |
| 11/14 | 3,300 | 3,315 | 3,290 | 3,310 | +0.3% | 1,800 | 120億1530万 | +0.67% | 115.01 | 5.38 |
| 11/13 | 3,275 | 3,305 | 3,270 | 3,300 | +0.76% | 4,300 | 119億7900万 | +0.4% | 114.66 | 5.36 |
| 11/12 | 3,280 | 3,300 | 3,260 | 3,275 | -0.15% | 5,100 | 118億8825万 | -0.33% | 113.79 | 5.32 |
| 11/11 | 3,285 | 3,300 | 3,280 | 3,280 | -0.15% | 700 | 119億640万 | -0.21% | 113.96 | 5.33 |
| 11/10 | 3,270 | 3,300 | 3,270 | 3,285 | +0.61% | 1,000 | 119億2455万 | -0.06% | 114.14 | 5.34 |
| 11/07 | 3,265 | 3,285 | 3,260 | 3,265 | -0.46% | 2,900 | 118億5195万 | -0.7% | 113.44 | 5.31 |
| 11/06 | 3,290 | 3,295 | 3,280 | 3,280 | -0.46% | 700 | 119億640万 | -0.24% | 113.96 | 5.33 |
| 11/05 | 3,280 | 3,305 | 3,275 | 3,295 | +0.3% | 900 | 119億6085万 | +0.15% | 114.49 | 5.35 |
| 11/04 | 3,290 | 3,310 | 3,280 | 3,285 | +0.15% | 900 | 119億2455万 | -0.09% | 114.14 | 5.34 |
| 10/31 | 3,295 | 3,295 | 3,280 | 3,280 | -0.15% | 900 | 119億640万 | -0.24% | 113.96 | 5.33 |
| 10/30 | 3,305 | 3,305 | 3,285 | 3,285 | -0.3% | 300 | 119億2455万 | -0.06% | 114.14 | 5.34 |
| 10/29 | 3,320 | 3,320 | 3,270 | 3,295 | -0.3% | 2,000 | 119億6085万 | +0.24% | 114.49 | 5.35 |
| 10/28 | 3,285 | 3,305 | 3,270 | 3,305 | +0.61% | 600 | 119億9715万 | +0.55% | 114.83 | 5.37 |
| 10/27 | 3,285 | 3,300 | 3,275 | 3,285 | +0.46% | 1,700 | 119億2455万 | -0.09% | 114.14 | 5.34 |
| 10/24 | 3,285 | 3,285 | 3,270 | 3,270 | -0.46% | 300 | 118億7010万 | -0.58% | 113.62 | 5.31 |
| 10/23 | 3,275 | 3,285 | 3,260 | 3,285 | +0.77% | 600 | 119億2455万 | -0.18% | 114.14 | 5.34 |
| 10/22 | 3,270 | 3,275 | 3,245 | 3,260 | -0.31% | 2,900 | 118億3380万 | -1% | 113.27 | 5.3 |
| 10/21 | 3,295 | 3,295 | 3,270 | 3,270 | -0.61% | 1,800 | 118億7010万 | -0.73% | 113.62 | 5.31 |
| 10/20 | 3,295 | 3,305 | 3,290 | 3,290 | -0.3% | 800 | 119億4270万 | -0.18% | 114.31 | 5.35 |
| 10/17 | 3,290 | 3,320 | 3,290 | 3,300 | +0.15% | 1,600 | 119億7900万 | +0.09% | 114.66 | 5.36 |
| 10/16 | 3,290 | 3,305 | 3,280 | 3,295 | -0.45% | 1,400 | 119億6085万 | -0.06% | 114.49 | 5.35 |
| 10/15 | 3,280 | 3,310 | 3,280 | 3,310 | +0.61% | 1,500 | 120億1530万 | +0.36% | 115.01 | 5.38 |
| 10/14 | 3,280 | 3,290 | 3,280 | 3,290 | 0% | 1,600 | 119億4270万 | -0.24% | 114.31 | 5.35 |
| 10/10 | 3,290 | 3,315 | 3,290 | 3,290 | -0.6% | 1,500 | 119億4270万 | -0.3% | 114.31 | 5.35 |
| 10/09 | 3,280 | 3,315 | 3,280 | 3,310 | +0.91% | 1,000 | 120億1530万 | +0.27% | 115.01 | 5.38 |
| 10/08 | 3,285 | 3,300 | 3,280 | 3,280 | -0.3% | 1,500 | 119億640万 | -0.64% | 113.96 | 5.33 |
| 10/07 | 3,335 | 3,335 | 3,290 | 3,290 | -0.15% | 2,300 | 119億4270万 | -0.33% | 114.31 | 5.35 |
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 | 1,637 3/18 | 1,490 3/26 | 9,100 9/19 | - | - | +1.79% 2/26 | -4.43% 3/26 |
| 2009年 3月期 | 1,600 9/16 9/11 他3件 | 1,470 10/30 | 6,900 10/8 | - | - | +2.4% 11/27 | -5.05% 10/8 |
| 2010年 3月期 | 1,612 9/18 9/17 | 1,502 4/2 4/1 | 6,000 3/26 | - | - | +1.73% 6/25 | -2.24% 10/5 |
| 2011年 3月期 | 1,598 8/4 | 1,352 3/15 12/8 | 10,600 12/24 | 58億74万 | 49億776万 | +4.96% 1/24 | -7.04% 10/15 |
| 2012年 3月期 | 1,595 3/23 3/22 | 1,421 4/8 | 6,900 3/28 | 57億8985万 | 51億5823万 | +2.78% 3/8 | -3.4% 10/3 |
| 2013年 3月期 | 1,702 3/26 | 1,500 5/14 | 9,300 3/27 | 61億7826万 | 54億4500万 | +3.85% 3/21 | -3.61% 9/27 |
| 2014年 3月期 | 1,850 3/26 | 1,616 6/10 | 17,600 9/17 | 67億1550万 | 58億6608万 | +2.96% 2/6 | -3.4% 3/27 |
| 2015年 3月期 | 2,378 3/16 | 1,750 4/11 4/1 | 17,400 9/25 | 86億3214万 | 63億5250万 | +6.88% 1/30 | -4.09% 10/23 |
| 2016年 3月期 | 2,390 8/20 | 2,102 7/9 | 13,400 8/25 | 86億7570万 | 76億3026万 | +2.75% 3/16 | -4.26% 8/24 |
| 2017年 3月期 | 2,652 2/28 | 2,250 6/27 4/12 | 25,900 3/29 | 96億2676万 | 81億6750万 | +6.14% 2/28 | -8.37% 4/12 |
| 2018年 3月期 | 2,750 2/1 | 2,312 4/13 | 20,400 3/28 | 99億8250万 | 83億9256万 | +4.29% 1/30 | -9.19% 3/28 |
| 2019年 3月期 | 2,607 11/13 | 2,200 12/25 | 16,200 3/26 | 94億6341万 | 79億8600万 | +5.13% 3/6 | -9.24% 12/25 |
| 2020年 3月期 | 2,618 1/24 | 2,290 8/16 8/13 他9件 | 14,000 3/27 | 95億334万 | 83億1270万 | +3.45% 1/24 | -9.54% 2/28 |
| 2021年 3月期 | 2,794 3/29 | 2,330 4/6 | 28,200 3/30 | 101億4222万 | 84億5790万 | +2.89% 3/3 | -5.48% 4/7 |
| 2022年 3月期 | 2,767 3/1 2/18 | 2,537 4/8 4/7 | 11,000 3/30 | 100億4421万 | 92億931万 | +2.66% 1/5 | -4.5% 3/30 |
| 2023年 3月期 | 2,780 3/29 3/10 他3件 | 2,614 4/4 | 15,300 3/30 | 100億9140万 | 94億8882万 | +1.39% 7/22 | -2.39% 3/31 |
| 2024年 3月期 | 3,195 3/27 | 2,698 4/3 | 26,300 3/28 | 115億9785万 | 97億9374万 | +5.03% 3/27 | -5.05% 4/4 |
| 2025年 3月期 | 3,400 3/25 | 2,800 8/5 | 19,200 3/28 | 123億4200万 | 101億6400万 | +3.77% 1/9 | -7.48% 4/7 |
| 最新 | 3,880 2026/3/6 | 2,900 | 140億8440万 | +1.97% 3,805 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/26
- 228%（3.28倍）
- 1999/12/30 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
350円（1997/12/04） - 1007%（11.07倍）
3,880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。
