株価チャート
株価
3/6
- 前日 (3/5)
- 1,859
- 始値
- 1,859
- 高値
- 1,859
- 安値
- 1,834
- 終値 -0.59%
- 1,848
- 出来高 +0.72%
- 97,400
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,847 - 株価（25日）
移動平均値 - +0.27%
1,843 - 出来高（5日）
移動平均値 - -13.1%
112,080
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 | 1,859 | 1,859 | 1,834 | 1,848 | -0.59% | 97,400 | 287億5488万 | +0.27% | 10 | 1.67 |
| 03/05 | 1,868 | 1,874 | 1,843 | 1,859 | +3.39% | 96,700 | 289億2604万 | +1.09% | 10.06 | 1.68 |
| 03/04 | 1,830 | 1,852 | 1,771 | 1,798 | -3.02% | 162,900 | 279億7688万 | -2.07% | 9.73 | 1.62 |
| 03/03 | 1,900 | 1,905 | 1,850 | 1,854 | -1.17% | 137,100 | 288億4824万 | +1.09% | 10.03 | 1.67 |
| 03/02 | 1,866 | 1,896 | 1,850 | 1,876 | -1.26% | 66,300 | 291億9056万 | +2.4% | 10.15 | 1.69 |
| 02/27 | 1,874 | 1,900 | 1,868 | 1,900 | +1.99% | 66,200 | 295億6400万 | +3.94% | 10.28 | 1.72 |
| 02/26 | 1,869 | 1,873 | 1,860 | 1,863 | +0.38% | 65,800 | 289億8828万 | +2.19% | 10.08 | 1.68 |
| 02/25 | 1,860 | 1,866 | 1,848 | 1,856 | +0.05% | 69,600 | 288億7936万 | +2.03% | 10.04 | 1.68 |
| 02/24 | 1,845 | 1,855 | 1,834 | 1,855 | +0.11% | 60,500 | 288億6380万 | +2.09% | 10.04 | 1.68 |
| 02/20 | 1,857 | 1,863 | 1,844 | 1,853 | -0.16% | 34,700 | 288億3268万 | +2.09% | 10.03 | 1.67 |
| 02/19 | 1,857 | 1,862 | 1,844 | 1,856 | 0% | 61,300 | 288億7936万 | +2.37% | 10.04 | 1.68 |
| 02/18 | 1,832 | 1,862 | 1,832 | 1,856 | +1.31% | 35,900 | 288億7936万 | +2.54% | 10.04 | 1.68 |
| 02/17 | 1,861 | 1,881 | 1,832 | 1,832 | -1.77% | 71,000 | 285億592万 | +1.38% | 9.91 | 1.65 |
| 02/16 | 1,880 | 1,880 | 1,855 | 1,865 | -0.11% | 86,600 | 290億1940万 | +3.32% | 10.09 | 1.68 |
| 02/13 | 1,885 | 1,889 | 1,860 | 1,867 | -0.21% | 71,100 | 290億5052万 | +3.61% | 10.1 | 1.69 |
| 02/12 | 1,858 | 1,886 | 1,857 | 1,871 | +0.7% | 63,100 | 291億1276万 | +4.06% | 10.13 | 1.69 |
| 02/10 | 1,850 | 1,860 | 1,850 | 1,858 | +0.65% | 65,000 | 289億1048万 | +3.63% | 10.05 | 1.68 |
| 02/09 | 1,850 | 1,854 | 1,831 | 1,846 | +0.16% | 85,100 | 287億2376万 | +3.19% | 9.99 | 1.67 |
| 02/06 | 1,833 | 1,846 | 1,814 | 1,843 | +0.44% | 58,600 | 286億7708万 | +3.25% | 9.97 | 1.66 |
| 02/05 | 1,817 | 1,838 | 1,810 | 1,835 | +1.1% | 68,900 | 285億5260万 | +2.92% | 9.93 | 1.66 |
| 02/04 | 1,834 | 1,834 | 1,805 | 1,815 | -1.25% | 69,600 | 282億4140万 | +1.91% | 9.82 | 1.64 |
| 02/03 | 1,792 | 1,849 | 1,792 | 1,838 | +3.08% | 167,100 | 285億9928万 | +3.37% | 9.95 | 1.66 |
| 02/02 | 1,788 | 1,820 | 1,782 | 1,783 | +0.56% | 125,100 | 277億4348万 | +0.45% | 9.65 | 1.61 |
| 01/30 | 1,768 | 1,780 | 1,750 | 1,773 | +0.51% | 70,200 | 275億8788万 | -0.06% | 9.59 | 1.6 |
| 01/29 | 1,766 | 1,771 | 1,747 | 1,764 | -0.11% | 65,800 | 274億4784万 | -0.51% | 9.55 | 1.59 |
| 01/28 | 1,774 | 1,775 | 1,757 | 1,766 | -0.23% | 54,800 | 274億7896万 | -0.39% | 9.56 | 1.59 |
| 01/27 | 1,751 | 1,779 | 1,735 | 1,770 | +0.85% | 67,300 | 275億4120万 | -0.11% | 9.58 | 1.6 |
| 01/26 | 1,795 | 1,795 | 1,755 | 1,755 | -2.39% | 101,100 | 273億780万 | -0.9% | 9.5 | 1.58 |
| 01/23 | 1,784 | 1,806 | 1,783 | 1,798 | +0.56% | 71,000 | 279億7688万 | +1.52% | 9.73 | 1.62 |
| 01/22 | 1,770 | 1,789 | 1,767 | 1,788 | +1.25% | 57,200 | 278億2128万 | +1.02% | 9.68 | 1.61 |
| 01/21 | 1,770 | 1,771 | 1,751 | 1,766 | -0.56% | 125,100 | 274億7896万 | -0.17% | 9.56 | 1.59 |
| 01/20 | 1,791 | 1,797 | 1,771 | 1,776 | -0.89% | 79,200 | 276億3456万 | +0.51% | 9.61 | 1.6 |
| 01/19 | 1,799 | 1,804 | 1,786 | 1,792 | -0.39% | 69,700 | 278億8352万 | +1.41% | 9.7 | 1.62 |
| 01/16 | 1,801 | 1,816 | 1,789 | 1,799 | -0.11% | 60,500 | 279億9244万 | +1.81% | 9.74 | 1.62 |
| 01/15 | 1,781 | 1,803 | 1,781 | 1,801 | +0.84% | 61,800 | 280億2356万 | +2.33% | 9.75 | 1.63 |
| 01/14 | 1,782 | 1,792 | 1,781 | 1,786 | +0.22% | 47,800 | 277億9016万 | +1.88% | 9.67 | 1.61 |
| 01/13 | 1,792 | 1,799 | 1,776 | 1,782 | -0.39% | 75,600 | 277億2792万 | +2.06% | 9.64 | 1.61 |
| 01/09 | 1,788 | 1,797 | 1,785 | 1,789 | +0.45% | 53,300 | 278億3684万 | +2.88% | 9.68 | 1.62 |
| 01/08 | 1,770 | 1,797 | 1,770 | 1,781 | +0.28% | 82,600 | 277億1236万 | +2.89% | 9.64 | 1.61 |
| 01/07 | 1,758 | 1,783 | 1,749 | 1,776 | +1.14% | 76,700 | 276億3456万 | +2.96% | 9.61 | 1.6 |
| 01/06 | 1,747 | 1,764 | 1,747 | 1,756 | +0.34% | 60,600 | 273億2336万 | +2.21% | 9.5 | 1.59 |
| 01/05 | 1,762 | 1,767 | 1,740 | 1,750 | -0.23% | 84,900 | 272億3000万 | +2.22% | 9.47 | 1.58 |
| 2025 | ||||||||||
| 12/30 | 1,778 | 1,778 | 1,747 | 1,754 | -1.68% | 70,200 | 272億9224万 | +2.81% | 9.49 | 1.58 |
| 12/29 | 1,780 | 1,793 | 1,773 | 1,784 | +0.39% | 87,700 | 277億5904万 | +5% | 9.65 | 1.61 |
| 12/26 | 1,762 | 1,777 | 1,758 | 1,777 | +1.08% | 71,300 | 276億5012万 | +5.09% | 9.62 | 1.6 |
| 12/25 | 1,755 | 1,765 | 1,755 | 1,758 | +0.23% | 60,900 | 273億5448万 | +4.52% | 9.51 | 1.59 |
| 12/24 | 1,760 | 1,772 | 1,754 | 1,754 | -0.68% | 49,800 | 272億9224万 | +4.78% | 9.49 | 1.58 |
| 12/23 | 1,737 | 1,777 | 1,737 | 1,766 | +1.26% | 104,800 | 274億7896万 | +6% | 9.56 | 1.59 |
| 12/22 | 1,752 | 1,752 | 1,739 | 1,744 | -0.34% | 56,700 | 271億3664万 | +5.12% | 9.44 | 1.57 |
| 12/19 | 1,750 | 1,762 | 1,743 | 1,750 | 0% | 93,600 | 272億3000万 | +5.87% | 9.47 | 1.58 |
| 12/18 | 1,736 | 1,765 | 1,736 | 1,750 | 0% | 66,200 | 272億3000万 | +6.25% | 9.47 | 1.58 |
| 12/17 | 1,757 | 1,757 | 1,721 | 1,750 | -0.51% | 142,000 | 272億3000万 | +6.64% | 9.47 | 1.58 |
| 12/16 | 1,774 | 1,774 | 1,759 | 1,759 | -0.73% | 119,600 | 273億7004万 | +7.65% | 9.52 | 1.59 |
| 12/15 | 1,749 | 1,772 | 1,747 | 1,772 | +1.43% | 163,800 | 275億7232万 | +8.91% | 9.59 | 1.6 |
| 12/12 | 1,763 | 1,764 | 1,740 | 1,747 | +0.81% | 116,900 | 271億8332万 | +7.84% | 9.45 | 1.58 |
| 12/11 | 1,780 | 1,786 | 1,733 | 1,733 | -2.09% | 211,800 | 269億6548万 | +7.44% | 9.38 | 1.57 |
| 12/10 | 1,790 | 1,810 | 1,747 | 1,770 | -1.34% | 457,200 | 275億4120万 | +10.14% | 9.58 | 1.6 |
| 12/09 | 1,738 | 1,849 | 1,731 | 1,794 | +10.88% | 2,030,400 | 279億1464万 | +12.13% | 9.71 | 1.62 |
| 12/08 | 1,615 | 1,624 | 1,608 | 1,618 | +0.25% | 218,300 | 251億7608万 | +1.57% | 8.76 | 1.46 |
| 12/05 | 1,625 | 1,636 | 1,614 | 1,614 | -0.98% | 106,100 | 251億1384万 | +1.19% | 8.73 | 1.46 |
| 12/04 | 1,611 | 1,630 | 1,610 | 1,630 | +1.88% | 124,200 | 253億6280万 | +1.81% | 8.82 | 1.47 |
| 12/03 | 1,595 | 1,607 | 1,591 | 1,600 | +0.31% | 82,400 | 248億9600万 | -0.37% | 8.66 | 1.44 |
| 12/02 | 1,614 | 1,620 | 1,595 | 1,595 | -1.18% | 111,100 | 248億1820万 | -1.05% | 8.63 | 1.44 |
| 12/01 | 1,619 | 1,627 | 1,610 | 1,614 | +0.12% | 155,000 | 251億1384万 | -0.25% | 8.73 | 1.46 |
| 11/28 | 1,602 | 1,613 | 1,602 | 1,612 | +0.31% | 81,500 | 250億8272万 | -0.68% | 8.72 | 1.46 |
| 11/27 | 1,592 | 1,607 | 1,591 | 1,607 | +1.01% | 69,900 | 250億492万 | -1.29% | 8.7 | 1.45 |
| 11/26 | 1,582 | 1,599 | 1,581 | 1,591 | +0.51% | 78,900 | 247億5596万 | -2.57% | 8.61 | 1.44 |
| 11/25 | 1,578 | 1,591 | 1,572 | 1,583 | +0.32% | 52,100 | 246億3148万 | -3.42% | 8.57 | 1.43 |
| 11/21 | 1,553 | 1,578 | 1,550 | 1,578 | +1.41% | 73,900 | 245億5368万 | -4.01% | 8.54 | 1.43 |
| 11/20 | 1,564 | 1,574 | 1,556 | 1,556 | 0% | 62,100 | 242億1136万 | -5.7% | 8.42 | 1.41 |
| 11/19 | 1,562 | 1,571 | 1,552 | 1,556 | -0.7% | 106,100 | 242億1136万 | -6.1% | 8.42 | 1.41 |
| 11/18 | 1,577 | 1,581 | 1,567 | 1,567 | -1.2% | 88,100 | 243億8252万 | -5.77% | 8.48 | 1.42 |
| 11/17 | 1,592 | 1,592 | 1,575 | 1,586 | +0.13% | 89,600 | 246億7816万 | -4.97% | 8.58 | 1.43 |
| 11/14 | 1,591 | 1,598 | 1,582 | 1,584 | -0.88% | 126,800 | 246億4704万 | -5.43% | 8.57 | 1.43 |
| 11/13 | 1,610 | 1,610 | 1,598 | 1,598 | -0.19% | 52,600 | 248億6488万 | -4.99% | 8.65 | 1.44 |
| 11/12 | 1,584 | 1,611 | 1,584 | 1,601 | +0.95% | 71,200 | 249億1156万 | -5.1% | 8.66 | 1.45 |
| 11/11 | 1,611 | 1,614 | 1,581 | 1,586 | -0.56% | 82,100 | 246億7816万 | -6.32% | 8.58 | 1.43 |
| 11/10 | 1,588 | 1,597 | 1,581 | 1,595 | +1.4% | 80,300 | 248億1820万 | -6.07% | 8.63 | 1.44 |
| 11/07 | 1,564 | 1,585 | 1,562 | 1,573 | -0.25% | 119,400 | 244億7588万 | -7.58% | 8.51 | 1.42 |
| 11/06 | 1,585 | 1,588 | 1,574 | 1,577 | -0.25% | 130,400 | 245億3812万 | -7.62% | 8.53 | 1.42 |
| 11/05 | 1,600 | 1,607 | 1,571 | 1,581 | -1.86% | 173,100 | 246億36万 | -7.71% | 8.56 | 1.43 |
| 11/04 | 1,614 | 1,631 | 1,600 | 1,611 | -0.19% | 176,500 | 250億6716万 | -6.28% | 8.72 | 1.45 |
| 10/31 | 1,665 | 1,668 | 1,608 | 1,614 | -3.7% | 313,800 | 251億1384万 | -6.38% | 11.45 | 1.46 |
| 10/30 | 1,679 | 1,706 | 1,670 | 1,676 | -4.34% | 583,600 | 260億7856万 | -3.01% | 11.87 | 1.51 |
| 10/29 | 1,758 | 1,761 | 1,752 | 1,752 | -0.28% | 309,200 | 272億6112万 | +1.27% | 12.41 | 1.58 |
| 10/28 | 1,754 | 1,757 | 1,752 | 1,757 | +0.23% | 210,700 | 273億3892万 | +1.62% | 12.44 | 1.58 |
| 10/27 | 1,755 | 1,756 | 1,748 | 1,753 | +0.52% | 236,200 | 272億7668万 | +1.51% | 12.41 | 1.58 |
| 10/24 | 1,748 | 1,751 | 1,741 | 1,744 | +0.23% | 111,300 | 271億3664万 | +1.1% | 12.35 | 1.57 |
| 10/23 | 1,736 | 1,742 | 1,735 | 1,740 | +0.12% | 112,500 | 270億7440万 | +0.93% | 12.32 | 1.57 |
| 10/22 | 1,735 | 1,738 | 1,727 | 1,738 | +0.4% | 103,400 | 270億4328万 | +0.87% | 12.31 | 1.57 |
| 10/21 | 1,740 | 1,744 | 1,726 | 1,731 | +0.12% | 114,900 | 269億3436万 | +0.52% | 12.26 | 1.56 |
| 10/20 | 1,739 | 1,742 | 1,728 | 1,729 | +0.06% | 113,200 | 269億324万 | +0.41% | 12.24 | 1.56 |
| 10/17 | 1,720 | 1,735 | 1,719 | 1,728 | +0.23% | 90,800 | 268億8768万 | +0.35% | 12.24 | 1.56 |
| 10/16 | 1,724 | 1,730 | 1,722 | 1,724 | +0.47% | 95,800 | 268億2544万 | +0.12% | 12.21 | 1.55 |
| 10/15 | 1,708 | 1,719 | 1,708 | 1,716 | +0.7% | 96,800 | 267億96万 | -0.81% | 12.15 | 1.55 |
| 10/14 | 1,717 | 1,722 | 1,701 | 1,704 | -1.39% | 183,800 | 265億1424万 | -1.96% | 12.07 | 1.54 |
| 10/10 | 1,741 | 1,743 | 1,728 | 1,728 | -0.86% | 131,600 | 268億8768万 | -1.09% | 12.24 | 1.56 |
| 10/09 | 1,750 | 1,753 | 1,741 | 1,743 | +0.11% | 156,200 | 271億2108万 | -0.57% | 12.34 | 1.57 |
| 10/08 | 1,735 | 1,745 | 1,735 | 1,741 | -0.06% | 188,600 | 270億8996万 | -1.02% | 12.33 | 1.57 |
| 10/07 | 1,739 | 1,742 | 1,729 | 1,742 | +0.46% | 99,700 | 271億552万 | -1.25% | 12.33 | 1.57 |
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 10月期 | 656 7/28 | 293 10/10 | 1,436,600 6/23 | - | - | +30.78% 6/25 | -20.69% 10/10 |
| 2009年 10月期 | 411 11/10 | 299 5/21 | 129,500 9/11 | - | - | +11.39% 3/27 | -14.59% 11/16 |
| 2010年 10月期 | 338 4/22 | 255 12/2 11/25 | 143,000 2/10 | - | - | +16% 12/22 | -10.24% 11/2 |
| 2011年 10月期 | 321 12/14 | 226 3/16 | 184,700 6/30 | 49億9476万 | 35億1656万 | +10.5% 12/14 | -21.19% 3/15 |
| 2012年 10月期 | 494 4/26 | 205 11/25 | 462,300 4/12 | 76億8664万 | 31億8980万 | +27.86% 3/23 | -16.92% 5/24 |
| 2013年 10月期 | 1,080 10/24 | 240 11/12 | 1,479,500 10/23 | 168億480万 | 37億3440万 | +39.5% 10/24 | -21.56% 6/7 |
| 2014年 10月期 | 1,419 9/9 | 588 5/21 | 622,500 9/9 | 220億7964万 | 91億4928万 | +35.25% 6/13 | -21.35% 2/4 |
| 2015年 10月期 | 1,474 6/16 | 966 9/8 | 762,800 3/24 | 229億3544万 | 150億3096万 | +18.56% 4/13 | -13.61% 9/8 |
| 2016年 10月期 | 1,443 7/12 | 932 2/17 | 253,500 12/8 | 224億5308万 | 145億192万 | +17.3% 6/30 | -18.36% 1/21 |
| 2017年 10月期 | 1,433 6/2 6/1 | 1,047 11/9 | 696,300 6/6 | 222億9748万 | 162億9132万 | +8.53% 10/4 | -6.28% 6/12 |
| 2018年 10月期 | 1,931 12/27 | 1,280 9/11 | 918,500 12/11 | 300億4636万 | 199億1680万 | +20.84% 12/14 | -15.15% 2/6 |
| 2019年 10月期 | 1,620 10/30 | 1,057 6/4 | 379,300 7/18 | 252億720万 | 164億4692万 | +21.96% 9/24 | -19.54% 12/25 |
| 2020年 10月期 | 2,475 1/20 | 880 7/31 | 1,263,000 12/10 | 385億1100万 | 136億9280万 | +34.28% 12/11 | -31.93% 3/19 |
| 2021年 10月期 | 1,667 3/22 | 971 11/2 | 712,900 12/9 | 259億3852万 | 151億876万 | +29.91% 12/10 | -12.32% 12/2 |
| 2022年 10月期 | 1,474 10/31 10/19 | 836 6/20 | 754,200 10/27 | 229億3544万 | 130億816万 | +17.71% 9/16 | -10.45% 1/27 |
| 2023年 10月期 | 2,117 9/26 | 1,297 1/11 | 837,200 10/27 | 329億4052万 | 201億8132万 | +16.03% 11/27 | -14.46% 10/23 |
| 2024年 10月期 | 2,092 11/28 | 1,433 8/5 | 745,700 12/12 | 325億5152万 | 222億9748万 | +8.63% 6/20 | -22.28% 8/5 |
| 2025年 10月期 | 2,357 12/13 | 1,514 4/7 | 1,062,700 12/10 | 366億7492万 | 235億5784万 | +25.91% 12/13 | -15.98% 4/7 |
| 最新 | 1,848 2026/3/6 | 97,400 | 287億5488万 | +0.27% 1,843 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 249%（3.49倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 90%（1.9倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- -20%（0.8倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
205円（2011/11/25） - 801%（9.01倍）
1,848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。
