株価チャート
株価
3/6
- 前日 (3/5)
- 5,140
- 始値
- 5,180
- 高値
- 5,340
- 安値
- 5,110
- 終値 +2.72%
- 5,280
- 出来高 +44.35%
- 135,400
乖離率
- 株価（5日）
移動平均値 - +0.92%
5,232 - 株価（25日）
移動平均値 - -0.11%
5,286 - 出来高（5日）
移動平均値 - -7.87%
146,960
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 | 5,180 | 5,340 | 5,110 | 5,280 | +2.72% | 135,400 | 746億2224万 | -0.11% | 18.32 | 4.08 |
| 03/05 | 5,250 | 5,290 | 5,110 | 5,140 | +1.18% | 93,800 | 726億4362万 | -2.98% | 17.83 | 3.97 |
| 03/04 | 5,140 | 5,200 | 5,020 | 5,080 | -0.78% | 159,800 | 717億9564万 | -4.53% | 17.63 | 3.92 |
| 03/03 | 5,490 | 5,490 | 5,120 | 5,120 | -7.58% | 180,400 | 723億6096万 | -4.28% | 17.76 | 3.95 |
| 03/02 | 5,650 | 5,650 | 5,500 | 5,540 | -1.6% | 165,400 | 782億9682万 | +3.11% | 19.22 | 4.28 |
| 02/27 | 5,610 | 5,670 | 5,540 | 5,630 | +2.93% | 130,400 | 795億6879万 | +4.76% | 19.53 | 4.35 |
| 02/26 | 5,390 | 5,580 | 5,390 | 5,470 | +2.24% | 182,200 | 773億751万 | +1.81% | 18.98 | 4.22 |
| 02/25 | 5,340 | 5,410 | 5,310 | 5,350 | +0.19% | 170,700 | 756億1155万 | -0.61% | 18.56 | 4.13 |
| 02/24 | 5,320 | 5,400 | 5,250 | 5,340 | -3.26% | 232,300 | 754億7022万 | -1.13% | 18.53 | 4.12 |
| 02/20 | 5,500 | 5,560 | 5,440 | 5,520 | +0.36% | 139,700 | 780億1416万 | +1.86% | 19.15 | 4.26 |
| 02/19 | 5,390 | 5,540 | 5,330 | 5,500 | +3.19% | 202,900 | 777億3150万 | +1.12% | 19.08 | 4.25 |
| 02/18 | 5,270 | 5,400 | 5,240 | 5,330 | +3.09% | 172,600 | 753億2889万 | -2.33% | 18.49 | 4.12 |
| 02/17 | 5,100 | 5,170 | 5,070 | 5,170 | +1.17% | 123,200 | 730億6761万 | -5.81% | 17.94 | 3.99 |
| 02/16 | 5,040 | 5,150 | 5,010 | 5,110 | +1.19% | 79,200 | 722億1963万 | -7.56% | 17.73 | 3.95 |
| 02/13 | 5,230 | 5,230 | 4,985 | 5,050 | -4.17% | 115,100 | 713億7165万 | -9.3% | 17.52 | 3.9 |
| 02/12 | 5,230 | 5,310 | 5,210 | 5,270 | +0.38% | 127,000 | 744億8091万 | -6.01% | 18.28 | 4.07 |
| 02/10 | 5,040 | 5,280 | 5,020 | 5,250 | +5.32% | 195,000 | 741億9825万 | -6.9% | 18.22 | 4.05 |
| 02/09 | 5,040 | 5,060 | 4,920 | 4,985 | +0.71% | 192,800 | 704億5300万 | -12.07% | 17.3 | 3.85 |
| 02/06 | 5,060 | 5,070 | 4,880 | 4,950 | -3.88% | 204,300 | 699億5835万 | -13.46% | 17.17 | 3.82 |
| 02/05 | 5,120 | 5,230 | 5,090 | 5,150 | +0.59% | 179,500 | 727億8495万 | -10.81% | 17.87 | 3.98 |
| 02/04 | 5,220 | 5,260 | 5,040 | 5,120 | -3.76% | 218,000 | 723億6096万 | -12.06% | 17.76 | 3.95 |
| 02/03 | 5,390 | 5,450 | 5,300 | 5,320 | -1.3% | 120,800 | 751億8756万 | -9.42% | 18.46 | 4.11 |
| 02/02 | 5,530 | 5,620 | 5,290 | 5,390 | -3.92% | 242,700 | 761億7687万 | -8.84% | 18.7 | 4.16 |
| 01/30 | 5,470 | 5,610 | 5,460 | 5,610 | +2.56% | 142,800 | 792億8613万 | -5.73% | 19.46 | 4.33 |
| 01/29 | 5,550 | 5,600 | 5,470 | 5,470 | -1.97% | 86,400 | 773億751万 | -8.5% | 18.98 | 4.22 |
| 01/28 | 5,660 | 5,670 | 5,570 | 5,580 | -2.62% | 68,300 | 788億6214万 | -7.19% | 19.36 | 4.31 |
| 01/27 | 5,700 | 5,740 | 5,600 | 5,730 | -0.52% | 102,400 | 809億8209万 | -5.15% | 19.88 | 4.42 |
| 01/26 | 5,730 | 5,780 | 5,710 | 5,760 | +0.52% | 106,700 | 814億608万 | -5.06% | 19.99 | 4.45 |
| 01/23 | 5,660 | 5,810 | 5,580 | 5,730 | +3.06% | 164,400 | 809億8209万 | -5.97% | 19.88 | 4.42 |
| 01/22 | 5,610 | 5,640 | 5,530 | 5,560 | -0.89% | 131,700 | 785億7948万 | -9.27% | 19.29 | 4.29 |
| 01/21 | 5,670 | 5,700 | 5,570 | 5,610 | -1.75% | 101,200 | 792億8613万 | -9.12% | 19.46 | 4.33 |
| 01/20 | 5,750 | 5,800 | 5,700 | 5,710 | -1.55% | 84,900 | 806億9943万 | -8.08% | 19.81 | 4.41 |
| 01/19 | 5,800 | 5,870 | 5,770 | 5,800 | +0.17% | 96,900 | 819億7140万 | -7.26% | 20.12 | 4.48 |
| 01/16 | 5,920 | 5,980 | 5,740 | 5,790 | -3.82% | 165,800 | 818億3007万 | -7.99% | 20.09 | 4.47 |
| 01/15 | 5,940 | 6,020 | 5,920 | 6,020 | +1.01% | 75,400 | 850億8066万 | -4.85% | 20.89 | 4.65 |
| 01/14 | 6,080 | 6,120 | 5,930 | 5,960 | -2.77% | 111,000 | 842億3268万 | -6.25% | 20.68 | 4.6 |
| 01/13 | 6,220 | 6,240 | 6,100 | 6,130 | -0.33% | 78,000 | 866億3529万 | -4.17% | 21.27 | 4.73 |
| 01/09 | 6,090 | 6,200 | 6,070 | 6,150 | +0.65% | 90,900 | 869億1795万 | -4.3% | 21.34 | 4.75 |
| 01/08 | 6,030 | 6,180 | 6,010 | 6,110 | +1.33% | 80,000 | 863億5263万 | -5.36% | 21.2 | 4.72 |
| 01/07 | 6,060 | 6,090 | 6,010 | 6,030 | -0.33% | 70,500 | 852億2199万 | -7.1% | 20.92 | 4.66 |
| 01/06 | 6,040 | 6,070 | 5,980 | 6,050 | +0.5% | 122,900 | 855億465万 | -7.45% | 20.99 | 4.67 |
| 01/05 | 6,220 | 6,310 | 6,000 | 6,020 | -3.68% | 114,200 | 850億8066万 | -8.51% | 20.89 | 4.65 |
| 2025 | ||||||||||
| 12/30 | 6,300 | 6,300 | 6,210 | 6,250 | -0.79% | 35,500 | 883億3125万 | -5.63% | 21.69 | 4.83 |
| 12/29 | 6,420 | 6,420 | 6,270 | 6,300 | -0.94% | 40,400 | 890億3790万 | -5.31% | 21.86 | 4.86 |
| 12/26 | 6,410 | 6,420 | 6,330 | 6,360 | -0.31% | 50,300 | 898億8588万 | -4.92% | 22.07 | 4.91 |
| 12/25 | 6,310 | 6,400 | 6,300 | 6,380 | +0.95% | 36,100 | 901億6854万 | -4.95% | 22.14 | 4.93 |
| 12/24 | 6,380 | 6,420 | 6,320 | 6,320 | -0.47% | 41,500 | 893億2056万 | -6.18% | 21.93 | 4.88 |
| 12/23 | 6,280 | 6,400 | 6,260 | 6,350 | +1.28% | 57,100 | 897億4455万 | -6.07% | 22.03 | 4.9 |
| 12/22 | 6,390 | 6,440 | 6,200 | 6,270 | -1.1% | 98,800 | 886億1391万 | -7.7% | 21.75 | 4.84 |
| 12/19 | 6,330 | 6,370 | 6,270 | 6,340 | +0.63% | 114,000 | 896億322万 | -7.15% | 22 | 4.9 |
| 12/18 | 6,360 | 6,410 | 6,250 | 6,300 | -1.1% | 94,200 | 890億3790万 | -8.19% | 21.86 | 4.86 |
| 12/17 | 6,500 | 6,500 | 6,260 | 6,370 | -1.24% | 94,700 | 900億2721万 | -7.68% | 22.1 | 4.92 |
| 12/16 | 6,510 | 6,530 | 6,390 | 6,450 | -1.98% | 105,300 | 911億5785万 | -7.06% | 22.38 | 4.98 |
| 12/15 | 6,670 | 6,730 | 6,560 | 6,580 | -1.35% | 63,000 | 929億9514万 | -5.73% | 22.83 | 5.08 |
| 12/12 | 6,600 | 6,730 | 6,600 | 6,670 | +1.06% | 71,700 | 942億6711万 | -4.9% | 23.14 | 5.15 |
| 12/11 | 6,740 | 6,820 | 6,560 | 6,600 | -2.22% | 91,000 | 932億7780万 | -6.37% | 22.9 | 5.1 |
| 12/10 | 6,730 | 6,800 | 6,670 | 6,750 | -0.3% | 50,300 | 953億9775万 | -4.77% | 23.42 | 5.21 |
| 12/09 | 6,580 | 6,810 | 6,570 | 6,770 | +1.8% | 71,900 | 956億8041万 | -4.92% | 23.49 | 5.23 |
| 12/08 | 6,770 | 6,790 | 6,580 | 6,650 | -1.77% | 91,700 | 939億8445万 | -7.01% | 23.07 | 5.13 |
| 12/05 | 6,900 | 6,920 | 6,730 | 6,770 | -2.59% | 79,900 | 956億8041万 | -5.71% | 23.49 | 5.23 |
| 12/04 | 6,940 | 7,080 | 6,910 | 6,950 | +1.31% | 60,100 | 982億2435万 | -3.5% | 24.11 | 5.37 |
| 12/03 | 6,940 | 6,960 | 6,850 | 6,860 | -0.58% | 56,500 | 969億5238万 | -5.09% | 23.8 | 5.3 |
| 12/02 | 7,000 | 7,060 | 6,880 | 6,900 | -1.29% | 65,300 | 975億1770万 | -5.06% | 23.94 | 5.33 |
| 12/01 | 7,180 | 7,210 | 6,920 | 6,990 | -2.51% | 62,500 | 987億8967万 | -4.31% | 24.25 | 5.4 |
| 11/28 | 7,190 | 7,190 | 7,100 | 7,170 | +0.7% | 48,500 | 1013億3361万 | -2.33% | 24.88 | 5.54 |
| 11/27 | 7,110 | 7,210 | 7,110 | 7,120 | +0.28% | 43,600 | 1006億2696万 | -3.44% | 24.7 | 5.5 |
| 11/26 | 6,990 | 7,150 | 6,960 | 7,100 | +1.43% | 50,100 | 1003億4430万 | -4.08% | 24.63 | 5.48 |
| 11/25 | 7,180 | 7,180 | 6,990 | 7,000 | -2.91% | 65,200 | 989億3100万 | -5.57% | 24.29 | 5.4 |
| 11/21 | 6,810 | 7,300 | 6,790 | 7,210 | +3.89% | 164,200 | 1018億9893万 | -2.79% | 25.02 | 5.57 |
| 11/20 | 6,960 | 7,080 | 6,850 | 6,940 | -0.29% | 106,800 | 980億8302万 | -6.42% | 24.08 | 5.36 |
| 11/19 | 6,930 | 7,040 | 6,830 | 6,960 | +0.43% | 86,200 | 983億6568万 | -6.28% | 24.15 | 5.37 |
| 11/18 | 7,120 | 7,120 | 6,920 | 6,930 | -3.35% | 92,300 | 979億4169万 | -6.83% | 24.04 | 5.35 |
| 11/17 | 7,220 | 7,310 | 7,120 | 7,170 | +0.28% | 88,300 | 1013億3361万 | -3.93% | 24.88 | 5.54 |
| 11/14 | 7,080 | 7,170 | 7,050 | 7,150 | -0.56% | 326,900 | 1010億5095万 | -4.34% | 24.81 | 5.52 |
| 11/13 | 7,230 | 7,270 | 7,100 | 7,190 | -0.83% | 114,200 | 1016億1627万 | -3.94% | 24.95 | 5.55 |
| 11/12 | 7,300 | 7,410 | 7,200 | 7,250 | -1.49% | 87,200 | 1024億6425万 | -3.4% | 25.15 | 5.6 |
| 11/11 | 7,500 | 7,600 | 7,350 | 7,360 | -1.47% | 85,800 | 1040億1888万 | -2.15% | 25.54 | 5.68 |
| 11/10 | 7,310 | 7,520 | 7,270 | 7,470 | +0.54% | 139,700 | 1055億7351万 | -0.52% | 25.92 | 5.77 |
| 11/07 | 7,400 | 7,570 | 7,390 | 7,430 | -1.33% | 83,400 | 1050億819万 | -0.77% | 25.78 | 5.74 |
| 11/06 | 7,550 | 7,880 | 7,530 | 7,530 | -0.79% | 118,000 | 1064億2149万 | +0.68% | 26.13 | 5.81 |
| 11/05 | 7,500 | 7,730 | 7,390 | 7,590 | +0.8% | 169,900 | 1072億6947万 | +1.4% | 26.33 | 5.86 |
| 11/04 | 7,540 | 7,630 | 7,380 | 7,530 | -0.26% | 94,100 | 1064億2149万 | +0.65% | 26.13 | 5.81 |
| 10/31 | 7,530 | 7,780 | 7,350 | 7,550 | +2.3% | 251,600 | 1067億415万 | +0.9% | 26.2 | 5.83 |
| 10/30 | 7,300 | 7,450 | 7,260 | 7,380 | +0.82% | 296,000 | 1043億154万 | -1.44% | 25.61 | 5.7 |
| 10/29 | 7,570 | 7,610 | 7,290 | 7,320 | -3.81% | 83,600 | 1034億5356万 | -2.47% | 25.4 | 5.65 |
| 10/28 | 7,900 | 7,900 | 7,570 | 7,610 | -3.18% | 91,700 | 1075億5213万 | +1.04% | 26.4 | 5.88 |
| 10/27 | 7,820 | 7,950 | 7,790 | 7,860 | +0.64% | 87,700 | 1110億8538万 | +4.15% | 27.27 | 6.07 |
| 10/24 | 7,800 | 7,850 | 7,680 | 7,810 | -1.01% | 90,000 | 1103億7873万 | +3.43% | 27.1 | 6.03 |
| 10/23 | 7,840 | 8,040 | 7,810 | 7,890 | -1.25% | 105,600 | 1115億937万 | +4.48% | 27.38 | 6.09 |
| 10/22 | 7,780 | 8,010 | 7,740 | 7,990 | +2.04% | 162,700 | 1129億2267万 | +5.74% | 27.72 | 6.17 |
| 10/21 | 7,460 | 7,880 | 7,420 | 7,830 | +6.24% | 243,200 | 1106億6139万 | +3.57% | 27.17 | 6.05 |
| 10/20 | 7,210 | 7,440 | 7,140 | 7,370 | +3.8% | 130,700 | 1041億6021万 | -2.59% | 25.57 | 5.69 |
| 10/17 | 7,120 | 7,170 | 7,070 | 7,100 | -1.39% | 75,500 | 1003億4430万 | -6.49% | 24.63 | 5.48 |
| 10/16 | 7,220 | 7,280 | 7,160 | 7,200 | +0.28% | 53,200 | 1017億5760万 | -5.56% | 24.98 | 5.56 |
| 10/15 | 7,160 | 7,270 | 7,130 | 7,180 | -0.97% | 86,600 | 1014億7494万 | -6.22% | 24.91 | 5.54 |
| 10/14 | 7,400 | 7,490 | 7,250 | 7,250 | -4.23% | 87,200 | 1024億6425万 | -5.53% | 25.15 | 5.6 |
| 10/10 | 7,440 | 7,610 | 7,410 | 7,570 | +1.75% | 78,800 | 1069億8681万 | -1.6% | 26.27 | 5.85 |
| 10/09 | 7,430 | 7,540 | 7,400 | 7,440 | +0.13% | 65,100 | 1051億4952万 | -3.33% | 25.81 | 5.74 |
| 10/08 | 7,640 | 7,730 | 7,430 | 7,430 | -3.26% | 81,800 | 1050億819万 | -3.62% | 25.78 | 5.74 |
| 10/07 | 7,690 | 7,760 | 7,600 | 7,680 | +0.13% | 78,800 | 1085億4144万 | -0.61% | 26.65 | 5.93 |
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 | |
| 2012年 3月期 | 449 44,900 2/28 | 410 41,000 3/30 | 6,300 63 3/15 | 62億2358万 | 56億8301万 | +1.38% 4/3 | -11.2% 5/7 |
| 2013年 3月期 | 822 82,200 3/25 | 329 32,900 5/24 | 388,400 3,884 3/4 | 113億9374万 | 45億6026万 | +75.17% 4/17 | -12.35% 7/24 |
| 2014年 3月期 | 1,795 5/8 | 673 4/2 | 1,955,300 4/18 | 248億8049万 | 93億2845万 | +45.97% 5/8 | -28.1% 6/7 |
| 2015年 3月期 | 1,342 3/17 | 734 5/13 | 2,613,000 6/10 | 189億6648万 | 103億7362万 | +35.75% 6/10 | -13.34% 5/12 |
| 2016年 3月期 | 2,514 1/13 | 1,168 4/22 4/20 | 1,101,300 6/15 | 355億3036万 | 165億734万 | +23.83% 6/15 | -17.58% 2/12 |
| 2017年 3月期 | 3,450 2/21 | 2,120 5/2 | 566,500 5/12 | 487億5885万 | 299億6196万 | +24.93% 5/23 | -17.11% 8/4 |
| 2018年 3月期 | 5,060 10/30 | 2,701 4/13 | 1,337,500 5/24 | 715億1298万 | 381億7323万 | +21.51% 5/24 | -22.67% 2/14 |
| 2019年 3月期 | 9,560 3/14 | 3,980 4/3 | 775,200 5/9 | 1351億1148万 | 562億4934万 | +25.02% 5/10 | -15.98% 8/7 |
| 2020年 3月期 | 11,240 7/29 | 3,625 3/23 | 1,001,600 8/1 | 1588億5492万 | 512億3212万 | +29.44% 4/20 | -25.26% 3/19 |
| 2021年 3月期 | 10,990 2/22 | 4,345 4/3 | 1,095,300 5/12 | 1553億2167万 | 614億788万 | +34.16% 5/12 | -13.74% 5/6 |
| 2022年 3月期 | 10,680 11/15 | 5,660 2/24 | 500,000 5/10 | 1509億4044万 | 799億9278万 | +15.4% 3/23 | -18.36% 1/19 |
| 2023年 3月期 | 8,140 4/5 | 4,940 3/24 | 313,000 11/11 | 1150億4262万 | 698億1702万 | +9.85% 8/1 | -17.31% 6/20 |
| 2024年 3月期 | 6,560 6/22 | 4,030 10/31 10/30 | 235,200 2/1 | 927億1248万 | 569億5599万 | +10.79% 5/23 | -15.11% 2/7 |
| 2025年 3月期 | 7,000 3/25 | 3,420 8/5 | 460,100 11/8 | 989億3100万 | 483億3486万 | +23.19% 7/4 | -27.25% 8/5 |
| 最新 | 5,280 2026/3/6 | 135,400 | 746億2224万 | -0.11% 5,286 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 108%（2.08倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 103%（2.03倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 70%（1.7倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/03/06 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
329円（2012/05/24） - 1505%（16.05倍）
5,280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。
