株価チャート
株価
3/6
- 前日 (3/5)
- 1,006
- 始値
- 1,005
- 高値
- 1,013
- 安値
- 995
- 終値 +0.1%
- 1,007
- 出来高 -65.63%
- 44,400
乖離率
- 株価（5日）
移動平均値 - +2.44%
983 - 株価（25日）
移動平均値 - -0.3%
1,010 - 出来高（5日）
移動平均値 - -44.21%
79,580
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 | 1,005 | 1,013 | 995 | 1,007 | +0.1% | 44,400 | 171億2471万 | -0.3% | 10.44 | 2.19 |
| 03/05 | 991 | 1,011 | 990 | 1,006 | +7.71% | 129,200 | 171億770万 | -0.4% | 10.43 | 2.19 |
| 03/04 | 950 | 959 | 926 | 934 | -3.51% | 86,100 | 158億8329万 | -7.71% | 9.68 | 2.03 |
| 03/03 | 998 | 998 | 968 | 968 | -3.2% | 98,700 | 164億6149万 | -4.72% | 10.04 | 2.11 |
| 03/02 | 1,006 | 1,012 | 999 | 1,000 | -1.57% | 39,500 | 170億567万 | -1.86% | 10.37 | 2.18 |
| 02/27 | 1,002 | 1,019 | 1,002 | 1,016 | +1.4% | 27,600 | 172億7776万 | -0.59% | 10.53 | 2.21 |
| 02/26 | 1,000 | 1,010 | 1,000 | 1,002 | +0.6% | 40,300 | 170億3968万 | -2.05% | 10.39 | 2.18 |
| 02/25 | 989 | 1,005 | 988 | 996 | +0.81% | 39,600 | 169億3765万 | -2.83% | 10.33 | 2.17 |
| 02/24 | 999 | 1,006 | 986 | 988 | -1.1% | 84,200 | 168億160万 | -3.89% | 10.24 | 2.15 |
| 02/20 | 1,004 | 1,007 | 997 | 999 | -1.28% | 35,000 | 169億8866万 | -3.2% | 10.36 | 2.18 |
| 02/19 | 1,012 | 1,016 | 1,004 | 1,012 | +0.3% | 18,700 | 172億974万 | -2.22% | 10.49 | 2.2 |
| 02/18 | 1,000 | 1,012 | 1,000 | 1,009 | +1% | 26,200 | 171億5872万 | -2.79% | 10.46 | 2.2 |
| 02/17 | 1,002 | 1,009 | 997 | 999 | -0.6% | 49,200 | 169億8866万 | -3.94% | 10.36 | 2.18 |
| 02/16 | 1,010 | 1,013 | 1,000 | 1,005 | -0.99% | 52,300 | 170億9070万 | -3.64% | 10.42 | 2.19 |
| 02/13 | 1,036 | 1,040 | 1,013 | 1,015 | -2.78% | 41,800 | 172億6075万 | -2.96% | 10.52 | 2.21 |
| 02/12 | 1,049 | 1,056 | 1,044 | 1,044 | -0.19% | 30,500 | 177億5392万 | -0.38% | 10.82 | 2.27 |
| 02/10 | 1,031 | 1,046 | 1,030 | 1,046 | +1.85% | 38,500 | 177億8793万 | -0.38% | 10.84 | 2.28 |
| 02/09 | 1,026 | 1,033 | 1,009 | 1,027 | +1.48% | 44,700 | 174億6482万 | -2.28% | 10.65 | 2.24 |
| 02/06 | 1,026 | 1,026 | 1,011 | 1,012 | -1.46% | 49,800 | 172億974万 | -3.8% | 10.49 | 2.2 |
| 02/05 | 1,020 | 1,032 | 1,012 | 1,027 | +0.69% | 61,400 | 174億6482万 | -2.65% | 10.65 | 2.24 |
| 02/04 | 1,024 | 1,031 | 1,020 | 1,020 | -0.68% | 61,000 | 173億4578万 | -3.5% | 10.57 | 2.22 |
| 02/03 | 1,030 | 1,037 | 1,027 | 1,027 | 0% | 25,500 | 174億6482万 | -3.02% | 10.65 | 2.24 |
| 02/02 | 1,037 | 1,038 | 1,026 | 1,027 | -0.68% | 35,100 | 174億6482万 | -3.2% | 10.65 | 2.24 |
| 01/30 | 1,020 | 1,034 | 1,017 | 1,034 | +1.37% | 23,700 | 175億8386万 | -2.54% | 10.72 | 2.25 |
| 01/29 | 1,027 | 1,036 | 1,015 | 1,020 | -0.78% | 39,600 | 173億4578万 | -3.86% | 10.57 | 2.22 |
| 01/28 | 1,036 | 1,036 | 1,027 | 1,028 | -0.77% | 16,100 | 174億8183万 | -3.2% | 10.66 | 2.24 |
| 01/27 | 1,034 | 1,044 | 1,029 | 1,036 | -0.19% | 20,500 | 176億1787万 | -2.45% | 10.74 | 2.26 |
| 01/26 | 1,051 | 1,051 | 1,036 | 1,038 | -1.98% | 40,100 | 176億5188万 | -2.17% | 10.76 | 2.26 |
| 01/23 | 1,055 | 1,070 | 1,055 | 1,059 | +0.67% | 18,900 | 180億900万 | -0.09% | 10.98 | 2.31 |
| 01/22 | 1,050 | 1,061 | 1,044 | 1,052 | +0.86% | 16,700 | 178億8996万 | -0.66% | 10.91 | 2.29 |
| 01/21 | 1,057 | 1,057 | 1,043 | 1,043 | -1.7% | 32,400 | 177億3691万 | -1.42% | 10.81 | 2.27 |
| 01/20 | 1,071 | 1,071 | 1,059 | 1,061 | -0.93% | 29,100 | 180億4302万 | +0.47% | 11 | 2.31 |
| 01/19 | 1,078 | 1,078 | 1,066 | 1,071 | -0.65% | 19,500 | 182億1307万 | +1.52% | 11.1 | 2.33 |
| 01/16 | 1,079 | 1,091 | 1,072 | 1,078 | -1.19% | 18,900 | 183億3211万 | +2.37% | 11.18 | 2.35 |
| 01/15 | 1,070 | 1,091 | 1,070 | 1,091 | +1.39% | 25,300 | 185億5319万 | +3.9% | 11.31 | 2.38 |
| 01/14 | 1,070 | 1,083 | 1,070 | 1,076 | +0.56% | 15,700 | 182億9810万 | +2.67% | 11.16 | 2.34 |
| 01/13 | 1,081 | 1,083 | 1,068 | 1,070 | -0.28% | 30,300 | 181億9607万 | +2.29% | 11.09 | 2.33 |
| 01/09 | 1,065 | 1,075 | 1,065 | 1,073 | +0.75% | 11,800 | 182億4708万 | +2.78% | 11.12 | 2.34 |
| 01/08 | 1,084 | 1,084 | 1,065 | 1,065 | -1.11% | 20,800 | 181億1104万 | +2.21% | 11.04 | 2.32 |
| 01/07 | 1,084 | 1,091 | 1,073 | 1,077 | -0.65% | 23,800 | 183億1511万 | +3.46% | 11.17 | 2.35 |
| 01/06 | 1,069 | 1,090 | 1,069 | 1,084 | +1.4% | 25,400 | 184億3415万 | +4.23% | 11.24 | 2.36 |
| 01/05 | 1,074 | 1,074 | 1,064 | 1,069 | +0.28% | 20,200 | 181億7906万 | +2.89% | 11.08 | 2.33 |
| 2025 | ||||||||||
| 12/30 | 1,076 | 1,077 | 1,066 | 1,066 | -0.93% | 17,400 | 181億2804万 | +2.7% | 11.05 | 2.32 |
| 12/29 | 1,081 | 1,086 | 1,073 | 1,076 | -0.46% | 16,000 | 182億9810万 | +3.66% | 11.16 | 2.34 |
| 12/26 | 1,093 | 1,093 | 1,074 | 1,081 | -0.28% | 38,900 | 183億8313万 | +4.24% | 11.21 | 2.36 |
| 12/25 | 1,080 | 1,086 | 1,073 | 1,084 | +2.85% | 38,400 | 184億3415万 | +4.73% | 11.24 | 2.36 |
| 12/24 | 1,057 | 1,057 | 1,050 | 1,054 | +0.38% | 21,900 | 179億2398万 | +2.03% | 10.93 | 2.3 |
| 12/23 | 1,036 | 1,055 | 1,036 | 1,050 | +1.45% | 21,200 | 178億5595万 | +1.65% | 10.89 | 2.29 |
| 12/22 | 1,047 | 1,047 | 1,034 | 1,035 | -0.77% | 35,500 | 176億87万 | +0.29% | 10.73 | 2.25 |
| 12/19 | 1,020 | 1,043 | 1,015 | 1,043 | +1.76% | 22,800 | 177億3691万 | +0.97% | 10.81 | 2.27 |
| 12/18 | 1,011 | 1,032 | 1,010 | 1,025 | +1.18% | 33,000 | 174億3081万 | -0.87% | 10.63 | 2.23 |
| 12/17 | 1,014 | 1,017 | 1,009 | 1,013 | -0.1% | 12,600 | 172億2674万 | -2.13% | 10.5 | 2.21 |
| 12/16 | 1,033 | 1,033 | 1,014 | 1,014 | -1.36% | 16,300 | 172億4375万 | -2.12% | 10.51 | 2.21 |
| 12/15 | 1,018 | 1,035 | 1,018 | 1,028 | +0.98% | 18,700 | 174億8183万 | -0.87% | 10.66 | 2.24 |
| 12/12 | 1,010 | 1,020 | 1,007 | 1,018 | +1.29% | 19,900 | 173億1177万 | -1.93% | 10.55 | 2.22 |
| 12/11 | 1,024 | 1,024 | 1,005 | 1,005 | -1.86% | 41,600 | 170億9070万 | -3.27% | 10.42 | 2.19 |
| 12/10 | 1,015 | 1,027 | 1,015 | 1,024 | +0.79% | 10,100 | 174億1381万 | -1.73% | 10.62 | 2.23 |
| 12/09 | 1,025 | 1,028 | 1,011 | 1,016 | -0.59% | 20,700 | 172億7776万 | -2.68% | 10.53 | 2.21 |
| 12/08 | 1,022 | 1,033 | 1,019 | 1,022 | 0% | 14,000 | 173億7979万 | -2.29% | 10.6 | 2.23 |
| 12/05 | 1,024 | 1,033 | 1,019 | 1,022 | -0.68% | 22,000 | 173億7979万 | -2.57% | 10.6 | 2.23 |
| 12/04 | 1,023 | 1,034 | 1,023 | 1,029 | +0.78% | 16,000 | 174億9883万 | -2% | 10.67 | 2.24 |
| 12/03 | 1,024 | 1,029 | 1,021 | 1,021 | -0.1% | 15,400 | 173億6279万 | -3.04% | 10.59 | 2.22 |
| 12/02 | 1,040 | 1,040 | 1,022 | 1,022 | -1.83% | 19,300 | 173億7979万 | -3.4% | 10.6 | 2.23 |
| 12/01 | 1,059 | 1,061 | 1,037 | 1,041 | -1.7% | 22,400 | 177億290万 | -1.98% | 10.79 | 2.27 |
| 11/28 | 1,051 | 1,060 | 1,048 | 1,059 | +0.76% | 15,300 | 180億900万 | -0.56% | 10.98 | 2.31 |
| 11/27 | 1,063 | 1,063 | 1,046 | 1,051 | -0.94% | 20,300 | 178億7296万 | -1.5% | 10.9 | 2.29 |
| 11/26 | 1,051 | 1,062 | 1,047 | 1,061 | +0.95% | 15,700 | 180億4302万 | -0.84% | 11 | 2.31 |
| 11/25 | 1,058 | 1,062 | 1,047 | 1,051 | -0.38% | 14,000 | 178億7296万 | -1.87% | 10.9 | 2.29 |
| 11/21 | 1,034 | 1,057 | 1,034 | 1,055 | +1.93% | 18,700 | 179億4098万 | -1.59% | 10.94 | 2.3 |
| 11/20 | 1,035 | 1,041 | 1,031 | 1,035 | +0.49% | 17,900 | 176億87万 | -3.54% | 10.73 | 2.25 |
| 11/19 | 1,036 | 1,048 | 1,022 | 1,030 | -1.34% | 31,400 | 175億1584万 | -4.28% | 10.68 | 2.24 |
| 11/18 | 1,043 | 1,055 | 1,036 | 1,044 | -0.29% | 27,200 | 177億5392万 | -3.15% | 10.82 | 2.27 |
| 11/17 | 1,043 | 1,056 | 1,037 | 1,047 | -0.29% | 26,300 | 178億494万 | -3.06% | 10.85 | 2.28 |
| 11/14 | 1,049 | 1,059 | 1,044 | 1,050 | -0.57% | 20,700 | 178億5595万 | -3.14% | 10.89 | 2.29 |
| 11/13 | 1,063 | 1,064 | 1,050 | 1,056 | -0.28% | 14,500 | 179億5799万 | -2.94% | 10.95 | 2.3 |
| 11/12 | 1,047 | 1,062 | 1,044 | 1,059 | +1.15% | 27,200 | 180億900万 | -3.11% | 10.98 | 2.31 |
| 11/11 | 1,036 | 1,049 | 1,027 | 1,047 | +0.96% | 17,700 | 178億494万 | -4.56% | 10.85 | 2.28 |
| 11/10 | 1,040 | 1,045 | 1,029 | 1,037 | -1.52% | 52,600 | 176億3488万 | -5.9% | 10.75 | 2.26 |
| 11/07 | 1,050 | 1,063 | 1,048 | 1,053 | +0.29% | 30,100 | 179億697万 | -4.79% | 10.92 | 2.29 |
| 11/06 | 1,062 | 1,062 | 1,050 | 1,050 | -0.66% | 16,200 | 178億5595万 | -5.49% | 10.89 | 2.29 |
| 11/05 | 1,081 | 1,082 | 1,046 | 1,057 | -2.22% | 41,900 | 179億7499万 | -5.37% | 10.96 | 2.3 |
| 11/04 | 1,085 | 1,098 | 1,080 | 1,081 | 0% | 34,900 | 183億8313万 | -3.83% | 11.21 | 2.36 |
| 10/31 | 1,071 | 1,086 | 1,071 | 1,081 | +0.56% | 17,700 | 183億8313万 | -4.34% | 11.21 | 2.36 |
| 10/30 | 1,063 | 1,085 | 1,063 | 1,075 | +0.84% | 33,800 | 182億8109万 | -5.29% | 11.15 | 2.34 |
| 10/29 | 1,094 | 1,095 | 1,060 | 1,066 | -2.91% | 48,800 | 181億2804万 | -6.49% | 11.05 | 2.32 |
| 10/28 | 1,128 | 1,128 | 1,091 | 1,098 | -3.26% | 36,600 | 186億7223万 | -4.1% | 11.38 | 2.39 |
| 10/27 | 1,144 | 1,145 | 1,127 | 1,135 | +1.34% | 34,900 | 193億143万 | -1.3% | 11.77 | 2.47 |
| 10/24 | 1,121 | 1,124 | 1,112 | 1,120 | -0.09% | 12,900 | 190億4635万 | -2.61% | 11.61 | 2.44 |
| 10/23 | 1,122 | 1,136 | 1,114 | 1,121 | 0% | 15,600 | 190億6336万 | -2.52% | 11.62 | 2.44 |
| 10/22 | 1,115 | 1,121 | 1,110 | 1,121 | +0.9% | 8,300 | 190億6336万 | -2.52% | 11.62 | 2.44 |
| 10/21 | 1,114 | 1,121 | 1,106 | 1,111 | +1% | 24,100 | 188億9330万 | -3.39% | 11.52 | 2.42 |
| 10/20 | 1,087 | 1,104 | 1,087 | 1,100 | +2.52% | 10,300 | 187億624万 | -4.43% | 11.4 | 2.4 |
| 10/17 | 1,089 | 1,089 | 1,072 | 1,073 | -1.2% | 18,700 | 182億4708万 | -6.94% | 11.12 | 2.34 |
| 10/16 | 1,103 | 1,114 | 1,085 | 1,086 | -1.27% | 18,200 | 184億6816万 | -5.97% | 11.26 | 2.37 |
| 10/15 | 1,084 | 1,107 | 1,084 | 1,100 | +1.95% | 11,000 | 187億624万 | -4.93% | 11.4 | 2.4 |
| 10/14 | 1,081 | 1,099 | 1,074 | 1,079 | -2% | 32,100 | 183億4912万 | -6.82% | 11.19 | 2.35 |
| 10/10 | 1,131 | 1,131 | 1,095 | 1,101 | -4.01% | 54,900 | 187億2324万 | -5.17% | 11.41 | 2.4 |
| 10/09 | 1,154 | 1,159 | 1,140 | 1,147 | -0.95% | 46,700 | 195億550万 | -1.29% | 11.89 | 2.5 |
| 10/08 | 1,159 | 1,165 | 1,154 | 1,158 | -0.09% | 15,400 | 196億9257万 | -0.34% | 12.01 | 2.52 |
| 10/07 | 1,177 | 1,177 | 1,154 | 1,159 | -1.28% | 24,300 | 197億957万 | -0.17% | 12.02 | 2.52 |
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 | 145 289 10/1 289 6/4 他3件 | 93 185 1/17 | 122,000 61,000 6/14 | - | - | +16.62% 3/3 | -24.82% 1/17 |
| 2009年 3月期 | 119 237 4/1 | 71 141 10/10 | 60,000 30,000 6/27 | - | - | +10.06% 7/1 | -26.82% 10/8 |
| 2010年 3月期 | 116 231 7/1 | 90 180 6/1 | 412,000 206,000 12/15 | - | - | +17.93% 7/1 | -7.5% 12/7 |
| 2011年 3月期 | 104 207 4/30 | 70 140 3/16 140 3/15 | 84,000 42,000 9/6 | 19億666万 | 12億8953万 | +12.62% 6/29 | -21.84% 3/15 |
| 2012年 3月期 | 100 199 9/20 | 73 145 12/7 | 102,000 51,000 6/29 | 18億3298万 | 13億3558万 | +12.1% 6/30 | -9.65% 12/7 |
| 2013年 3月期 | 145 290 3/12 | 84 168 5/23 | 96,000 48,000 6/28 | 26億7117万 | 15億4744万 | +14.08% 1/4 | -6.08% 4/2 |
| 2014年 3月期 | 353 705 1/21 | 111 221 6/7 | 1,544,000 772,000 1/21 | 64億9372万 | 20億3562万 | +81.76% 1/16 | -18.4% 2/4 |
| 2015年 3月期 | 335 670 3/17 | 159 318 4/11 | 919,400 459,700 3/17 | 61億7134万 | 29億2908万 | +24.62% 6/25 | -9.67% 10/16 |
| 2016年 3月期 | 310 620 4/30 | 198 395 2/12 | 698,200 349,100 7/27 | 57億1079万 | 36億3832万 | +15.52% 3/22 | -15.63% 8/25 |
| 2017年 3月期 | 398 795 6/16 | 210 419 4/11 | 4,640,000 2,320,000 6/16 | 73億2271万 | 38億5939万 | +44.19% 6/15 | -9.91% 11/9 |
| 2018年 3月期 | 725 1,449 10/16 | 248 496 4/17 496 4/14 他2件 | 5,391,600 2,695,800 10/16 | 133億4668万 | 45億6863万 | +61.05% 10/16 | -15.28% 2/6 |
| 2019年 3月期 | 870 1,740 5/24 | 396 791 12/25 | 1,524,400 762,200 5/21 | 160億2707万 | 72億8586万 | +52.98% 5/24 | -23.8% 12/25 |
| 2020年 3月期 | 716 1,432 1/20 | 334 668 3/19 | 339,200 169,600 5/24 | 131億9009万 | 61億5292万 | +32.81% 4/13 | -29.55% 3/13 |
| 2021年 3月期 | 846 1,691 9/29 | 341 681 4/6 | 388,400 194,200 9/7 | 155億7573万 | 62億7266万 | +21.77% 9/17 | -10.96% 12/22 |
| 2022年 3月期 | 1,240 2,479 3/25 | 476 952 7/9 | 698,600 349,300 1/27 | 228億3396万 | 87億6883万 | +31.97% 3/1 | -16.83% 1/19 |
| 2023年 3月期 | 1,838 11/25 | 808 5/16 | 2,587,200 11/22 | 312億5642万 | 137億4058万 | +27.56% 8/30 | -16.36% 5/12 |
| 2024年 3月期 | 2,600 3/7 | 953 10/24 | 2,420,300 3/7 | 442億1475万 | 162億640万 | +82.04% 3/6 | -17.76% 4/16 |
| 2025年 3月期 | 1,569 4/1 | 958 8/5 | 675,000 2/21 | 266億8190万 | 162億9143万 | +11.39% 2/21 | -28.16% 8/5 |
| 最新 | 1,007 2026/3/6 | 44,400 | 171億2471万 | -0.3% 1,010 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
48円（2002/11/19） - 2020%（21.2倍）
1,007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。
