株価チャート
株価
3/4
- 前日 (3/3)
- 4,565
- 始値
- 4,495
- 高値
- 4,585
- 安値
- 4,400
- 終値 -3.07%
- 4,425
- 出来高 +76.43%
- 52,400
乖離率
- 株価（5日）
移動平均値 - -4.35%
4,626 - 株価（25日）
移動平均値 - -7.33%
4,775 - 出来高（5日）
移動平均値 - +47.36%
35,560
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 4,495 | 4,585 | 4,400 | 4,425 | -3.07% | 52,400 | 444億6240万 | -7.33% | 17.2 | 1.48 |
| 03/03 | 4,705 | 4,775 | 4,565 | 4,565 | -2.77% | 29,700 | 458億6912万 | -4.76% | 17.74 | 1.53 |
| 03/02 | 4,625 | 4,745 | 4,610 | 4,695 | -1.37% | 24,200 | 471億7536万 | -2.41% | 18.25 | 1.57 |
| 02/27 | 4,680 | 4,765 | 4,650 | 4,760 | +1.6% | 31,200 | 478億2848万 | -1.35% | 18.5 | 1.59 |
| 02/26 | 4,670 | 4,765 | 4,665 | 4,685 | +0.43% | 40,300 | 470億7488万 | -3.08% | 18.21 | 1.57 |
| 02/25 | 4,625 | 4,730 | 4,600 | 4,665 | +2.53% | 64,700 | 468億7392万 | -3.77% | 18.13 | 1.56 |
| 02/24 | 4,575 | 4,610 | 4,520 | 4,550 | -0.55% | 31,700 | 457億1840万 | -6.53% | 17.69 | 1.52 |
| 02/20 | 4,570 | 4,595 | 4,485 | 4,575 | +0.11% | 42,100 | 459億6960万 | -6.61% | 17.78 | 1.53 |
| 02/19 | 4,520 | 4,620 | 4,520 | 4,570 | +2.24% | 49,500 | 459億1936万 | -7.4% | 17.76 | 1.53 |
| 02/18 | 4,500 | 4,535 | 4,455 | 4,470 | +0.11% | 58,200 | 449億1456万 | -9.86% | 17.37 | 1.49 |
| 02/17 | 4,535 | 4,550 | 4,450 | 4,465 | -2.93% | 81,300 | 448億6432万 | -10.45% | 17.36 | 1.49 |
| 02/16 | 4,655 | 4,715 | 4,470 | 4,600 | -5.06% | 122,100 | 462億2080万 | -8.15% | 17.88 | 1.54 |
| 02/13 | 5,030 | 5,040 | 4,840 | 4,845 | -3.1% | 64,900 | 486億8256万 | -3.45% | 18.83 | 1.62 |
| 02/12 | 5,070 | 5,080 | 5,000 | 5,000 | -0.79% | 23,200 | 502億4000万 | -0.48% | 19.43 | 1.67 |
| 02/10 | 4,970 | 5,060 | 4,970 | 5,040 | +1.41% | 17,500 | 506億4192万 | +0.28% | 19.59 | 1.68 |
| 02/09 | 5,050 | 5,050 | 4,960 | 4,970 | -1.19% | 40,900 | 499億3856万 | -1.13% | 19.32 | 1.66 |
| 02/06 | 5,040 | 5,040 | 4,950 | 5,030 | -0.4% | 27,300 | 505億4144万 | -0.04% | 19.55 | 1.68 |
| 02/05 | 5,030 | 5,090 | 5,030 | 5,050 | +0.2% | 17,300 | 507億4240万 | +0.24% | 19.63 | 1.69 |
| 02/04 | 5,000 | 5,090 | 5,000 | 5,040 | -0.2% | 20,800 | 506億4192万 | -0.02% | 19.59 | 1.68 |
| 02/03 | 5,030 | 5,090 | 5,000 | 5,050 | +1% | 23,900 | 507億4240万 | +0.06% | 19.63 | 1.69 |
| 02/02 | 4,880 | 5,050 | 4,875 | 5,000 | +3.52% | 51,600 | 502億4000万 | -0.99% | 19.43 | 1.67 |
| 01/30 | 4,795 | 4,855 | 4,750 | 4,830 | +1.05% | 21,200 | 485億3184万 | -4.47% | 18.77 | 1.61 |
| 01/29 | 4,815 | 4,830 | 4,765 | 4,780 | -1.24% | 30,700 | 480億2944万 | -5.7% | 18.58 | 1.6 |
| 01/28 | 4,860 | 4,890 | 4,820 | 4,840 | -0.92% | 19,400 | 486億3232万 | -4.86% | 18.81 | 1.62 |
| 01/27 | 4,875 | 4,905 | 4,860 | 4,885 | +0.31% | 19,500 | 490億8448万 | -4.31% | 18.99 | 1.63 |
| 01/26 | 4,990 | 4,990 | 4,870 | 4,870 | -2.79% | 46,400 | 489億3376万 | -4.85% | 18.93 | 1.63 |
| 01/23 | 5,040 | 5,040 | 4,995 | 5,010 | -0.6% | 17,500 | 503億4048万 | -2.3% | 19.47 | 1.67 |
| 01/22 | 5,050 | 5,060 | 5,000 | 5,040 | +0.8% | 14,500 | 506億4192万 | -1.91% | 19.59 | 1.68 |
| 01/21 | 4,990 | 5,030 | 4,940 | 5,000 | -0.6% | 30,100 | 502億4000万 | -2.8% | 19.43 | 1.67 |
| 01/20 | 5,160 | 5,160 | 5,030 | 5,030 | -2.71% | 26,900 | 505億4144万 | -2.27% | 19.55 | 1.68 |
| 01/19 | 5,250 | 5,260 | 5,140 | 5,170 | -2.82% | 37,300 | 519億4816万 | +0.35% | 20.1 | 1.73 |
| 01/16 | 5,600 | 5,640 | 5,240 | 5,320 | -2.74% | 88,500 | 534億5536万 | +3.16% | 20.68 | 1.78 |
| 01/15 | 5,190 | 5,490 | 5,180 | 5,470 | +5.6% | 70,000 | 549億6256万 | +6.11% | 21.26 | 1.83 |
| 01/14 | 5,120 | 5,230 | 5,120 | 5,180 | +0.78% | 39,600 | 520億4864万 | +0.72% | 20.13 | 1.73 |
| 01/13 | 5,150 | 5,150 | 5,000 | 5,140 | +2.8% | 49,000 | 516億4672万 | -0.06% | 19.98 | 1.72 |
| 01/09 | 4,925 | 5,020 | 4,885 | 5,000 | +2.77% | 42,100 | 502億4000万 | -2.8% | 19.43 | 1.67 |
| 01/08 | 4,980 | 4,990 | 4,860 | 4,865 | -2.41% | 59,100 | 488億8352万 | -5.57% | 18.91 | 1.63 |
| 01/07 | 5,050 | 5,080 | 4,970 | 4,985 | -1.29% | 35,900 | 500億8928万 | -3.45% | 19.38 | 1.67 |
| 01/06 | 5,060 | 5,100 | 5,050 | 5,050 | -0.2% | 15,700 | 507億4240万 | -2.4% | 19.63 | 1.69 |
| 01/05 | 5,100 | 5,120 | 5,050 | 5,060 | -0.78% | 14,400 | 508億4288万 | -2.34% | 19.67 | 1.69 |
| 2025 | ||||||||||
| 12/30 | 5,170 | 5,170 | 5,100 | 5,100 | -1.54% | 9,600 | 512億4480万 | -1.64% | 22.25 | 1.7 |
| 12/29 | 5,100 | 5,180 | 5,050 | 5,180 | +0.97% | 43,800 | 520億4864万 | +0.02% | 22.6 | 1.73 |
| 12/26 | 5,210 | 5,230 | 5,130 | 5,130 | -1.16% | 66,200 | 515億4624万 | -0.83% | 22.38 | 1.71 |
| 12/25 | 5,140 | 5,190 | 5,120 | 5,190 | +1.37% | 27,800 | 521億4912万 | +0.48% | 22.65 | 1.73 |
| 12/24 | 5,150 | 5,200 | 5,120 | 5,120 | -0.58% | 27,500 | 514億4576万 | -0.66% | 22.34 | 1.71 |
| 12/23 | 5,170 | 5,200 | 5,130 | 5,150 | -0.19% | 29,100 | 517億4720万 | +0.02% | 22.47 | 1.72 |
| 12/22 | 5,340 | 5,340 | 5,150 | 5,160 | -1.15% | 19,800 | 518億4768万 | +0.29% | 22.52 | 1.72 |
| 12/19 | 5,330 | 5,330 | 5,200 | 5,220 | -1.51% | 21,100 | 524億5056万 | +1.52% | 22.78 | 1.74 |
| 12/18 | 5,180 | 5,300 | 5,150 | 5,300 | +1.73% | 25,100 | 532億5440万 | +3.15% | 23.13 | 1.77 |
| 12/17 | 5,180 | 5,240 | 5,120 | 5,210 | +1.56% | 22,500 | 523億5008万 | +1.54% | 22.73 | 1.74 |
| 12/16 | 5,250 | 5,250 | 5,130 | 5,130 | -2.29% | 41,700 | 515億4624万 | +0.06% | 22.38 | 1.71 |
| 12/15 | 5,190 | 5,250 | 5,160 | 5,250 | +0.96% | 39,300 | 527億5200万 | +2.48% | 22.91 | 1.75 |
| 12/12 | 5,180 | 5,200 | 5,120 | 5,200 | +2.56% | 28,000 | 522億4960万 | +1.5% | 22.69 | 1.74 |
| 12/11 | 5,190 | 5,190 | 5,030 | 5,070 | -1.74% | 36,600 | 509億4336万 | -1.09% | 22.12 | 1.69 |
| 12/10 | 5,250 | 5,260 | 5,140 | 5,160 | -2.46% | 29,600 | 518億4768万 | +0.51% | 22.52 | 1.72 |
| 12/09 | 5,360 | 5,380 | 5,210 | 5,290 | +0.38% | 33,400 | 531億5392万 | +2.94% | 23.08 | 1.77 |
| 12/08 | 5,150 | 5,270 | 5,130 | 5,270 | +1.93% | 29,800 | 529億5296万 | +2.57% | 23 | 1.76 |
| 12/05 | 5,160 | 5,180 | 5,120 | 5,170 | -0.19% | 19,400 | 519億4816万 | +0.64% | 22.56 | 1.73 |
| 12/04 | 5,150 | 5,190 | 5,120 | 5,180 | +0.58% | 31,400 | 520億4864万 | +0.74% | 22.6 | 1.73 |
| 12/03 | 5,200 | 5,200 | 5,120 | 5,150 | -0.96% | 24,900 | 517億4720万 | +0.08% | 22.47 | 1.72 |
| 12/02 | 5,240 | 5,240 | 5,160 | 5,200 | +1.17% | 24,300 | 522億4960万 | +0.81% | 22.69 | 1.74 |
| 12/01 | 5,350 | 5,350 | 5,130 | 5,140 | -2.65% | 35,600 | 516億4672万 | -0.54% | 22.43 | 1.72 |
| 11/28 | 5,260 | 5,280 | 5,230 | 5,280 | +1.15% | 21,300 | 530億5344万 | +1.89% | 23.04 | 1.76 |
| 11/27 | 5,250 | 5,260 | 5,170 | 5,220 | +1.16% | 37,000 | 524億5056万 | +0.56% | 22.78 | 1.74 |
| 11/26 | 4,955 | 5,160 | 4,955 | 5,160 | +4.14% | 33,900 | 518億4768万 | -0.77% | 22.52 | 1.72 |
| 11/25 | 5,080 | 5,100 | 4,950 | 4,955 | -1.29% | 29,400 | 497億8784万 | -4.93% | 21.62 | 1.66 |
| 11/21 | 4,900 | 5,040 | 4,900 | 5,020 | +1.93% | 21,200 | 504億4096万 | -4.03% | 21.9 | 1.68 |
| 11/20 | 5,000 | 5,040 | 4,910 | 4,925 | -0.1% | 28,300 | 494億8640万 | -6.26% | 21.49 | 1.65 |
| 11/19 | 4,980 | 5,010 | 4,890 | 4,930 | -1.2% | 42,300 | 495億3664万 | -6.5% | 21.51 | 1.65 |
| 11/18 | 5,000 | 5,020 | 4,935 | 4,990 | -0.99% | 27,900 | 501億3952万 | -5.6% | 21.77 | 1.67 |
| 11/17 | 5,100 | 5,110 | 5,000 | 5,040 | -1.18% | 31,800 | 506億4192万 | -4.83% | 21.99 | 1.68 |
| 11/14 | 5,130 | 5,230 | 5,100 | 5,100 | -0.2% | 28,400 | 512億4480万 | -3.95% | 22.25 | 1.7 |
| 11/13 | 5,300 | 5,300 | 5,080 | 5,110 | -0.39% | 33,600 | 513億4528万 | -3.97% | 22.3 | 1.71 |
| 11/12 | 5,070 | 5,200 | 5,020 | 5,130 | +0.59% | 18,900 | 515億4624万 | -3.72% | 22.38 | 1.71 |
| 11/11 | 5,050 | 5,230 | 5,030 | 5,100 | +1.19% | 45,500 | 512億4480万 | -4.4% | 22.25 | 1.7 |
| 11/10 | 5,310 | 5,430 | 4,590 | 5,040 | -4% | 156,200 | 506億4192万 | -5.65% | 21.99 | 1.68 |
| 11/07 | 5,270 | 5,290 | 5,230 | 5,250 | -0.38% | 22,300 | 527億5200万 | -1.85% | 22.91 | 1.75 |
| 11/06 | 5,260 | 5,300 | 5,230 | 5,270 | 0% | 13,200 | 529億5296万 | -1.51% | 23 | 1.76 |
| 11/05 | 5,260 | 5,300 | 5,110 | 5,270 | -0.38% | 40,100 | 529億5296万 | -1.75% | 23 | 1.76 |
| 11/04 | 5,300 | 5,350 | 5,230 | 5,290 | +0.38% | 29,000 | 531億5392万 | -1.69% | 23.08 | 1.77 |
| 10/31 | 5,220 | 5,320 | 5,220 | 5,270 | +0.57% | 20,800 | 529億5296万 | -2.41% | 23 | 1.76 |
| 10/30 | 5,220 | 5,280 | 5,200 | 5,240 | -0.76% | 27,200 | 526億5152万 | -3.34% | 22.86 | 1.75 |
| 10/29 | 5,380 | 5,420 | 5,280 | 5,280 | 0% | 26,400 | 530億5344万 | -3.08% | 23.04 | 1.76 |
| 10/28 | 5,490 | 5,490 | 5,280 | 5,280 | -3.12% | 33,700 | 530億5344万 | -3.56% | 23.04 | 1.76 |
| 10/27 | 5,510 | 5,510 | 5,450 | 5,450 | -0.18% | 24,300 | 547億6160万 | -1.02% | 23.78 | 1.82 |
| 10/24 | 5,510 | 5,510 | 5,410 | 5,460 | -0.36% | 19,500 | 548億6208万 | -1.39% | 23.82 | 1.82 |
| 10/23 | 5,520 | 5,550 | 5,440 | 5,480 | -0.72% | 18,300 | 550億6304万 | -1.31% | 23.91 | 1.83 |
| 10/22 | 5,430 | 5,520 | 5,430 | 5,520 | +1.66% | 20,000 | 554億6496万 | -0.95% | 24.09 | 1.84 |
| 10/21 | 5,490 | 5,490 | 5,360 | 5,430 | -0.91% | 31,000 | 545億6064万 | -2.9% | 23.69 | 1.81 |
| 10/20 | 5,440 | 5,490 | 5,380 | 5,480 | +0.92% | 29,700 | 550億6304万 | -2.42% | 23.91 | 1.83 |
| 10/17 | 5,580 | 5,580 | 5,410 | 5,430 | -2.69% | 30,800 | 545億6064万 | -3.76% | 23.69 | 1.81 |
| 10/16 | 5,450 | 5,600 | 5,400 | 5,580 | +3.14% | 54,600 | 560億6784万 | -1.62% | 24.35 | 1.86 |
| 10/15 | 5,260 | 5,410 | 5,260 | 5,410 | +2.85% | 31,300 | 543億5968万 | -5.12% | 23.61 | 1.81 |
| 10/14 | 5,180 | 5,260 | 5,160 | 5,260 | +0.57% | 36,100 | 528億5248万 | -8.43% | 22.95 | 1.76 |
| 10/10 | 5,350 | 5,360 | 5,230 | 5,230 | -3.15% | 40,000 | 525億5104万 | -9.84% | 22.82 | 1.75 |
| 10/09 | 5,450 | 5,450 | 5,380 | 5,400 | +0.75% | 37,200 | 542億5920万 | -7.79% | 23.56 | 1.8 |
| 10/08 | 5,280 | 5,450 | 5,280 | 5,360 | +1.52% | 45,200 | 538億5728万 | -9.21% | 23.39 | 1.79 |
| 10/07 | 5,260 | 5,310 | 5,210 | 5,280 | -0.56% | 29,900 | 530億5344万 | -11.19% | 23.04 | 1.76 |
| 10/06 | 5,350 | 5,380 | 5,210 | 5,310 | +0.76% | 61,900 | 533億5488万 | -11.28% | 23.17 | 1.77 |
| 10/03 | 5,170 | 5,320 | 5,170 | 5,270 | +0.96% | 49,000 | 529億5296万 | -12.53% | 23 | 1.76 |
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 12月期 | 1,070 107,000 1/7 | 607 60,700 11/21 | 43,900 439 12/16 | - | - | +11.45% 12/16 | -21.06% 10/10 |
| 2009年 12月期 | 1,099 109,900 8/17 | 617 61,700 2/13 61,700 2/12 | 42,300 423 8/14 | - | - | +18.49% 6/2 | -12.66% 11/25 |
| 2010年 12月期 | 1,087 108,700 4/6 | 910 91,000 2/22 | 21,500 215 5/7 | 108億7000万 | 91億 | +6.94% 4/5 | -5.65% 5/26 |
| 2011年 12月期 | 1,460 146,000 3/24 | 936 93,600 9/27 93,600 9/26 他2件 | 181,400 1,814 3/23 | 146億 | 93億6000万 | +16.35% 3/24 | -11.56% 5/16 |
| 2012年 12月期 | 1,205 120,500 1/25 | 971 97,100 6/4 | 54,200 542 1/25 | 120億5000万 | 97億1000万 | +5.7% 10/25 | -7.65% 6/4 |
| 2013年 12月期 | 1,374 5/8 | 1,150 4/2 2/15 他2件 | 57,000 11/27 | 137億4000万 | 115億 | +8.17% 5/7 | -7.95% 6/7 |
| 2014年 12月期 | 1,541 12/24 | 1,200 3/24 | 126,000 8/7 | 154億8396万 | 120億5760万 | +21.35% 1/26 | -4.81% 10/16 |
| 2015年 12月期 | 1,995 2/3 | 1,356 9/8 | 383,200 2/26 | 200億4576万 | 136億2508万 | +9.79% 2/9 | -12.4% 1/21 |
| 2016年 12月期 | 1,500 1/4 | 1,086 8/29 | 70,800 11/30 | 150億7200万 | 109億1212万 | +10.06% 10/28 | -15.11% 2/12 |
| 2017年 12月期 | 1,599 12/29 | 1,300 4/13 | 56,600 12/4 | 160億6675万 | 130億6240万 | +5.96% 12/5 | -5.13% 2/6 |
| 2018年 12月期 | 1,894 11/8 | 1,419 12/26 | 146,000 11/8 | 190億3091万 | 142億5811万 | +11.58% 5/21 | -14.08% 12/25 |
| 2019年 12月期 | 1,899 12/13 | 1,409 3/25 | 40,900 8/13 | 190億8115万 | 141億5763万 | +10.47% 6/5 | -11.1% 8/13 |
| 2020年 12月期 | 2,289 12/14 | 1,245 3/13 | 65,300 3/27 | 229億9987万 | 125億976万 | +16.34% 5/12 | -19.66% 3/13 |
| 2021年 12月期 | 2,159 5/24 | 1,821 8/23 | 41,100 3/4 | 216億9363万 | 182億9740万 | +7.13% 3/29 | -6.39% 2/26 |
| 2022年 12月期 | 2,149 5/6 | 1,813 3/9 | 41,400 7/28 | 215億9315万 | 182億1702万 | +6.13% 1/27 | -5.36% 6/15 |
| 2023年 12月期 | 3,320 8/1 | 2,033 1/10 1/4 | 170,100 6/2 | 333億5936万 | 204億2758万 | +17.16% 8/1 | -6.43% 10/4 |
| 2024年 12月期 | 4,495 7/16 | 2,630 2/14 | 213,200 6/26 | 451億6576万 | 264億2624万 | +22.55% 2/7 | -24.09% 8/5 |
| 2025年 12月期 | 6,750 9/3 | 3,155 1/14 | 584,500 8/27 | 678億2400万 | 317億144万 | +34.29% 6/2 | -19.96% 4/7 |
| 最新 | 4,425 2026/3/4 | 52,400 | 444億6240万 | -7.33% 4,775 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/03/04 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
500円（2002/10/10） - 785%（8.85倍）
4,425円（3/4）
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。
