株価チャート
株価
3/6
- 前日 (3/5)
- 3,903
- 始値
- 3,930
- 高値
- 3,970
- 安値
- 3,905
- 終値 +0.69%
- 3,930
- 出来高 +4.07%
- 260,600
乖離率
- 株価（5日）
移動平均値 - +0.41%
3,914 - 株価（25日）
移動平均値 - +0.82%
3,898 - 出来高（5日）
移動平均値 - -3.71%
270,640
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 | 3,930 | 3,970 | 3,905 | 3,930 | +0.69% | 260,600 | 7191億9786万 | +0.82% | 24.63 | 2.68 |
| 03/05 | 3,965 | 3,965 | 3,874 | 3,903 | +0.21% | 250,400 | 7142億5680万 | -0.38% | 24.46 | 2.66 |
| 03/04 | 3,820 | 3,912 | 3,801 | 3,895 | +1.2% | 274,900 | 7127億9279万 | -1.17% | 24.41 | 2.66 |
| 03/03 | 3,953 | 3,965 | 3,844 | 3,849 | -3.61% | 326,300 | 7043億7469万 | -2.95% | 24.12 | 2.63 |
| 03/02 | 3,950 | 4,000 | 3,881 | 3,993 | -0.67% | 241,000 | 7307億2698万 | -0.13% | 25.02 | 2.72 |
| 02/27 | 4,090 | 4,100 | 3,908 | 4,020 | 0% | 591,900 | 7356億6804万 | -0.05% | 25.19 | 2.74 |
| 02/26 | 3,959 | 4,080 | 3,940 | 4,020 | +3.37% | 615,700 | 7356億6804万 | -0.59% | 25.19 | 2.74 |
| 02/25 | 3,768 | 3,965 | 3,756 | 3,889 | +3.43% | 633,300 | 7116億9477万 | -4.33% | 24.37 | 2.65 |
| 02/24 | 3,575 | 3,762 | 3,502 | 3,760 | +2.73% | 666,800 | 6880億8752万 | -8.11% | 23.56 | 2.57 |
| 02/20 | 3,650 | 3,678 | 3,575 | 3,660 | -0.68% | 382,600 | 6697億8732万 | -11.19% | 22.94 | 2.5 |
| 02/19 | 3,680 | 3,690 | 3,628 | 3,685 | +1.68% | 148,600 | 6743億6237万 | -11.35% | 23.09 | 2.51 |
| 02/18 | 3,624 | 3,641 | 3,593 | 3,624 | +0.42% | 117,200 | 6631億9924万 | -13.49% | 22.71 | 2.47 |
| 02/17 | 3,657 | 3,690 | 3,558 | 3,609 | -1.53% | 348,700 | 6604億5421万 | -14.52% | 22.62 | 2.46 |
| 02/16 | 3,720 | 3,727 | 3,642 | 3,665 | +1.16% | 362,100 | 6707億233万 | -13.87% | 22.97 | 2.5 |
| 02/13 | 3,680 | 3,712 | 3,550 | 3,623 | -2.4% | 421,100 | 6630億1624万 | -15.45% | 22.7 | 2.47 |
| 02/12 | 3,870 | 3,885 | 3,663 | 3,712 | -6.55% | 491,500 | 6793億342万 | -14.03% | 23.26 | 2.53 |
| 02/10 | 3,922 | 4,055 | 3,899 | 3,972 | +2.11% | 399,100 | 7268億8394万 | -8.61% | 24.89 | 2.71 |
| 02/09 | 3,962 | 4,042 | 3,882 | 3,890 | -0.38% | 244,300 | 7118億7778万 | -10.84% | 24.38 | 2.65 |
| 02/06 | 3,934 | 3,959 | 3,835 | 3,905 | -2.11% | 339,400 | 7146億2281万 | -10.93% | 24.47 | 2.66 |
| 02/05 | 3,990 | 4,021 | 3,925 | 3,989 | +0.68% | 399,300 | 7299億9497万 | -9.48% | 25 | 2.72 |
| 02/04 | 4,210 | 4,210 | 3,962 | 3,962 | -7.43% | 544,700 | 7250億5392万 | -10.5% | 24.83 | 2.7 |
| 02/03 | 4,250 | 4,319 | 4,224 | 4,280 | +0.66% | 192,000 | 7832億4856万 | -3.8% | 26.82 | 2.92 |
| 02/02 | 4,287 | 4,461 | 4,220 | 4,252 | +4.14% | 445,600 | 7781億2450万 | -4.56% | 26.65 | 2.9 |
| 01/30 | 4,284 | 4,332 | 4,083 | 4,083 | -4.38% | 243,900 | 7471億9716万 | -8.47% | 25.59 | 2.79 |
| 01/29 | 4,382 | 4,435 | 4,260 | 4,270 | -3.72% | 173,900 | 7814億1854万 | -4.54% | 26.76 | 2.91 |
| 01/28 | 4,441 | 4,460 | 4,405 | 4,435 | -1.07% | 101,700 | 8116億1387万 | -1.09% | 27.79 | 3.03 |
| 01/27 | 4,524 | 4,532 | 4,480 | 4,483 | -0.91% | 122,700 | 8203億9796万 | 0% | 28.09 | 3.06 |
| 01/26 | 4,591 | 4,613 | 4,421 | 4,524 | -2.77% | 265,900 | 8279億104万 | +0.98% | 28.35 | 3.09 |
| 01/23 | 4,600 | 4,655 | 4,560 | 4,653 | +1.64% | 183,800 | 8515億830万 | +4.02% | 29.16 | 3.17 |
| 01/22 | 4,558 | 4,610 | 4,556 | 4,578 | +0.26% | 119,500 | 8377億8315万 | +2.58% | 28.69 | 3.12 |
| 01/21 | 4,531 | 4,567 | 4,506 | 4,566 | 0% | 147,400 | 8355億8713万 | +2.54% | 28.61 | 3.12 |
| 01/20 | 4,599 | 4,600 | 4,533 | 4,566 | +0.31% | 137,500 | 8355億8713万 | +2.86% | 28.61 | 3.12 |
| 01/19 | 4,499 | 4,552 | 4,472 | 4,552 | +1.63% | 110,100 | 8330億2510万 | +2.89% | 28.53 | 3.11 |
| 01/16 | 4,530 | 4,530 | 4,423 | 4,479 | -1.78% | 115,500 | 8196億6595万 | +1.61% | 28.07 | 3.06 |
| 01/15 | 4,489 | 4,585 | 4,453 | 4,560 | +1.4% | 204,300 | 8344億8912万 | +3.78% | 28.58 | 3.11 |
| 01/14 | 4,468 | 4,497 | 4,446 | 4,497 | +1.19% | 117,900 | 8229億5999万 | +2.69% | 28.18 | 3.07 |
| 01/13 | 4,501 | 4,518 | 4,432 | 4,444 | 0% | 150,000 | 8132億6088万 | +1.74% | 27.85 | 3.03 |
| 01/09 | 4,400 | 4,444 | 4,350 | 4,444 | +1.07% | 202,000 | 8132億6088万 | +1.97% | 27.85 | 3.03 |
| 01/08 | 4,460 | 4,479 | 4,366 | 4,397 | -1.37% | 297,300 | 8046億5979万 | +1.15% | 27.55 | 3 |
| 01/07 | 4,415 | 4,500 | 4,384 | 4,458 | +0.91% | 261,000 | 8158億2291万 | +2.81% | 27.94 | 3.04 |
| 01/06 | 4,386 | 4,422 | 4,366 | 4,418 | +0.91% | 228,500 | 8085億283万 | +2.51% | 27.69 | 3.01 |
| 01/05 | 4,460 | 4,491 | 4,371 | 4,378 | -1% | 360,900 | 8011億8275万 | +2.12% | 27.43 | 2.99 |
| 2025 | ||||||||||
| 12/30 | 4,430 | 4,466 | 4,397 | 4,422 | -1.32% | 207,600 | 8092億3484万 | +3.68% | 27.71 | 3.02 |
| 12/29 | 4,489 | 4,511 | 4,449 | 4,481 | -0.51% | 139,500 | 8200億3196万 | +5.71% | 28.08 | 3.06 |
| 12/26 | 4,500 | 4,517 | 4,481 | 4,504 | +0.09% | 129,300 | 8242億4100万 | +7.01% | 28.22 | 3.07 |
| 12/25 | 4,450 | 4,500 | 4,428 | 4,500 | +1.69% | 82,000 | 8235億900万 | +7.86% | 28.2 | 3.07 |
| 12/24 | 4,401 | 4,430 | 4,390 | 4,425 | +0.57% | 158,300 | 8097億8385万 | +6.96% | 27.73 | 3.02 |
| 12/23 | 4,423 | 4,436 | 4,400 | 4,400 | 0% | 170,900 | 8052億880万 | +7.16% | 27.57 | 3 |
| 12/22 | 4,574 | 4,580 | 4,395 | 4,400 | -2.91% | 298,400 | 8052億880万 | +7.82% | 27.57 | 3 |
| 12/19 | 4,496 | 4,571 | 4,461 | 4,532 | +2.39% | 544,600 | 8293億6506万 | +11.76% | 28.4 | 3.09 |
| 12/18 | 4,385 | 4,456 | 4,370 | 4,426 | +0.87% | 235,800 | 8099億6685万 | +10.02% | 27.74 | 3.02 |
| 12/17 | 4,381 | 4,400 | 4,359 | 4,388 | +0.6% | 164,500 | 8030億1277万 | +9.86% | 27.5 | 2.99 |
| 12/16 | 4,386 | 4,415 | 4,351 | 4,362 | -0.84% | 303,300 | 7982億5472万 | +9.96% | 27.33 | 2.98 |
| 12/15 | 4,402 | 4,414 | 4,332 | 4,399 | +1.55% | 355,600 | 8050億2579万 | +11.59% | 27.57 | 3 |
| 12/12 | 4,268 | 4,343 | 4,225 | 4,332 | +3.02% | 327,400 | 7927億6466万 | +10.68% | 27.15 | 2.96 |
| 12/11 | 4,265 | 4,275 | 4,158 | 4,205 | 0% | 306,900 | 7695億2341万 | +8.18% | 26.35 | 2.87 |
| 12/10 | 4,196 | 4,245 | 4,154 | 4,205 | +1.57% | 316,900 | 7695億2341万 | +8.66% | 26.35 | 2.87 |
| 12/09 | 4,157 | 4,157 | 4,110 | 4,140 | -0.12% | 189,600 | 7576億2828万 | +7.39% | 25.94 | 2.82 |
| 12/08 | 4,198 | 4,221 | 4,129 | 4,145 | -0.91% | 262,000 | 7585億4329万 | +7.8% | 25.97 | 2.83 |
| 12/05 | 4,223 | 4,251 | 4,158 | 4,183 | -0.55% | 474,100 | 7654億9736万 | +9.1% | 26.21 | 2.85 |
| 12/04 | 4,207 | 4,290 | 4,193 | 4,206 | +0.31% | 470,400 | 7697億641万 | +10.19% | 26.36 | 2.87 |
| 12/03 | 4,184 | 4,226 | 4,155 | 4,193 | +0.26% | 607,300 | 7673億2738万 | +10.49% | 26.28 | 2.86 |
| 12/02 | 4,110 | 4,268 | 4,090 | 4,182 | +1.78% | 803,500 | 7653億1436万 | +10.78% | 26.21 | 2.85 |
| 12/01 | 4,019 | 4,206 | 3,975 | 4,109 | +7.51% | 1,197,400 | 7519億5521万 | +9.43% | 25.75 | 2.8 |
| 11/28 | 3,823 | 3,855 | 3,801 | 3,822 | -0.49% | 145,500 | 6994億3364万 | +2.3% | 23.95 | 2.61 |
| 11/27 | 3,821 | 3,862 | 3,821 | 3,841 | +0.52% | 136,800 | 7029億1068万 | +3.03% | 24.07 | 2.62 |
| 11/26 | 3,849 | 3,869 | 3,782 | 3,821 | +0.95% | 290,300 | 6992億5064万 | +2.8% | 23.94 | 2.61 |
| 11/25 | 3,709 | 3,824 | 3,700 | 3,785 | +2.05% | 283,200 | 6926億6257万 | +2.24% | 23.72 | 2.58 |
| 11/21 | 3,597 | 3,712 | 3,597 | 3,709 | +3.52% | 263,900 | 6787億5441万 | +0.57% | 23.24 | 2.53 |
| 11/20 | 3,612 | 3,633 | 3,564 | 3,583 | -1.29% | 264,700 | 6556億9616万 | -2.58% | 22.45 | 2.44 |
| 11/19 | 3,650 | 3,657 | 3,598 | 3,630 | -0.66% | 317,400 | 6642億9726万 | -1.17% | 22.75 | 2.48 |
| 11/18 | 3,743 | 3,787 | 3,654 | 3,654 | -3.13% | 264,100 | 6686億8930万 | -0.38% | 22.9 | 2.49 |
| 11/17 | 3,725 | 3,781 | 3,720 | 3,772 | +0.77% | 188,300 | 6902億8354万 | +3.06% | 23.64 | 2.57 |
| 11/14 | 3,726 | 3,771 | 3,703 | 3,743 | +0.32% | 176,700 | 6849億7648万 | +2.44% | 23.46 | 2.55 |
| 11/13 | 3,698 | 3,762 | 3,688 | 3,731 | +0.84% | 307,600 | 6827億8046万 | +2.22% | 23.38 | 2.55 |
| 11/12 | 3,710 | 3,750 | 3,626 | 3,700 | -0.59% | 369,800 | 6771億740万 | +1.48% | 23.19 | 2.52 |
| 11/11 | 3,743 | 3,793 | 3,722 | 3,722 | -0.35% | 451,400 | 6811億3344万 | +2.14% | 23.32 | 2.54 |
| 11/10 | 3,701 | 3,752 | 3,678 | 3,735 | +0.76% | 274,200 | 6835億1247万 | +2.67% | 23.41 | 2.55 |
| 11/07 | 3,679 | 3,748 | 3,678 | 3,707 | +1.53% | 323,100 | 6783億8841万 | +2.23% | 23.23 | 2.53 |
| 11/06 | 3,780 | 3,787 | 3,645 | 3,651 | -3.28% | 404,400 | 6681億4030万 | +0.88% | 22.88 | 2.49 |
| 11/05 | 3,822 | 3,852 | 3,688 | 3,775 | -1.36% | 396,600 | 6908億3255万 | +4.34% | 23.66 | 2.58 |
| 11/04 | 3,901 | 3,920 | 3,814 | 3,827 | -1.62% | 646,600 | 7003億4865万 | +6.01% | 23.98 | 2.61 |
| 10/31 | 3,910 | 3,969 | 3,824 | 3,890 | +0.31% | 900,900 | 7118億7778万 | +8.09% | 24.38 | 2.65 |
| 10/30 | 3,825 | 3,885 | 3,807 | 3,878 | +3.39% | 2,031,800 | 7096億8175万 | +8.11% | 24.3 | 2.65 |
| 10/29 | 3,637 | 3,807 | 3,543 | 3,751 | +2.49% | 885,800 | 6864億4050万 | +4.89% | 23.51 | 2.56 |
| 10/28 | 3,705 | 3,719 | 3,644 | 3,660 | -0.97% | 491,500 | 6697億8732万 | +2.38% | 22.94 | 2.5 |
| 10/27 | 3,696 | 3,759 | 3,679 | 3,696 | +0.49% | 472,100 | 6763億7539万 | +3.33% | 23.16 | 2.52 |
| 10/24 | 3,655 | 3,690 | 3,624 | 3,678 | +0.74% | 314,300 | 6730億8135万 | +2.68% | 23.05 | 2.51 |
| 10/23 | 3,604 | 3,669 | 3,600 | 3,651 | +1% | 340,700 | 6681億4030万 | +1.93% | 22.88 | 2.49 |
| 10/22 | 3,601 | 3,630 | 3,560 | 3,615 | +1.72% | 308,300 | 6615億5223万 | +0.84% | 22.65 | 2.47 |
| 10/21 | 3,470 | 3,579 | 3,455 | 3,554 | +2.69% | 311,000 | 6503億8910万 | -0.95% | 22.27 | 2.42 |
| 10/20 | 3,458 | 3,498 | 3,435 | 3,461 | +1.2% | 235,900 | 6333億6992万 | -3.67% | 21.69 | 2.36 |
| 10/17 | 3,471 | 3,484 | 3,405 | 3,420 | -1.1% | 295,500 | 6258億6684万 | -4.97% | 21.43 | 2.33 |
| 10/16 | 3,476 | 3,511 | 3,430 | 3,458 | -0.35% | 316,200 | 6328億2091万 | -4.1% | 21.67 | 2.36 |
| 10/15 | 3,475 | 3,512 | 3,460 | 3,470 | -0.83% | 328,900 | 6350億1694万 | -3.85% | 21.74 | 2.37 |
| 10/14 | 3,463 | 3,512 | 3,460 | 3,499 | +0.92% | 462,100 | 6403億2399万 | -3.05% | 21.93 | 2.39 |
| 10/10 | 3,584 | 3,588 | 3,464 | 3,467 | -3.96% | 352,800 | 6344億6793万 | -3.93% | 21.73 | 2.37 |
| 10/09 | 3,629 | 3,665 | 3,590 | 3,610 | -1.1% | 312,700 | 6606億3722万 | 0% | 22.62 | 2.46 |
| 10/08 | 3,657 | 3,706 | 3,640 | 3,650 | +0.52% | 315,500 | 6679億5730万 | +1.25% | 22.87 | 2.49 |
| 10/07 | 3,665 | 3,671 | 3,602 | 3,631 | -0.36% | 288,000 | 6644億8026万 | +0.86% | 22.75 | 2.48 |
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 | 910 3,640 6/25 | 618 2,470 3/31 2,470 3/28 | 2,353,200 588,300 4/3 | - | - | +9.35% 2/1 | -20.08% 1/22 |
| 2009年 3月期 | 671 2,685 4/8 | 220 878 10/28 | 2,480,400 620,100 4/3 | - | - | +10.03% 3/2 | -26.84% 10/27 |
| 2010年 3月期 | 453 1,810 8/5 | 259 1,034 4/9 | 1,529,600 382,400 10/13 | - | - | +23.6% 5/14 | -9.02% 11/27 |
| 2011年 3月期 | 588 2,350 5/7 | 320 1,280 3/15 | 1,815,600 453,900 4/30 | 1245億4793万 | 678億3887万 | +10.28% 12/16 | -26.33% 3/15 |
| 2012年 3月期 | 475 1,900 10/7 | 348 1,393 6/13 | 1,616,400 404,100 12/22 | 1006億9832万 | 738億2777万 | +10.83% 7/19 | -9.19% 11/25 |
| 2013年 3月期 | 473 1,892 3/8 1,892 3/7 他2件 | 331 1,324 6/29 | 2,106,800 526,700 6/28 | 1002億7433万 | 701億7083万 | +11.68% 1/31 | -7.69% 6/8 |
| 2014年 3月期 | 697 2,789 2/12 | 407 1,627 6/13 | 2,746,000 686,500 10/31 | 1478億1454万 | 862億2956万 | +13.18% 1/21 | -12.2% 6/7 |
| 2015年 3月期 | 938 3,750 3/31 | 576 2,305 4/15 2,304 4/11 | 3,349,600 837,400 1/30 | 1987億4670万 | 1221億6297万 | +9.1% 7/1 | -7.84% 1/30 |
| 2016年 3月期 | 1,533 6,130 10/29 | 869 1,738 2/12 | 4,190,000 1,047,500 10/28 | 3248億8460万 | 1842億2494万 | +18.56% 7/29 | -26.97% 2/12 |
| 2017年 3月期 | 1,230 2,460 3/29 | 739 1,478 7/8 | 2,846,200 1,423,100 7/28 | 2607億5567万 | 1566億6539万 | +18.9% 7/28 | -12.53% 6/24 |
| 2018年 3月期 | 1,638 3,275 1/24 | 1,066 2,131 4/13 | 3,420,800 1,710,400 7/28 | 3258億7802万 | 2258億8224万 | +11.53% 5/11 | -10.66% 7/31 |
| 2019年 3月期 | 1,875 3,750 10/2 | 1,204 2,408 12/25 | 3,014,400 1,507,200 8/3 | 3551億4277万 | 2280億4901万 | +17.21% 8/3 | -18.74% 12/25 |
| 2020年 3月期 | 1,968 3,935 12/13 | 1,117 2,234 3/19 | 2,894,000 1,447,000 2/7 | 3726億6315万 | 2115億7038万 | +11.53% 5/17 | -23.22% 3/19 |
| 2021年 3月期 | 1,850 3,700 3/23 | 1,183 2,365 4/3 | 2,363,600 1,181,800 7/31 | 3504億753万 | 2239億7671万 | +10.4% 1/8 | -8.76% 5/7 |
| 2022年 3月期 | 2,033 4,065 9/17 | 1,515 3,030 5/13 | 1,370,000 685,000 4/30 | 3719億5156万 | 2772億4803万 | +9.24% 4/8 | -12.69% 5/13 |
| 2023年 3月期 | 2,010 4,020 4/8 | 1,570 3,140 1/5 3,140 12/20 | 1,566,800 783,400 10/28 | 3678億3402万 | 2873億1314万 | +8.87% 5/9 | -7.21% 6/20 |
| 2024年 3月期 | 2,625 5,250 3/22 5,250 3/21 | 1,753 3,505 4/6 | 1,591,000 795,500 12/19 | 4803億8025万 | 3207億1100万 | +8.67% 5/16 | -5.88% 7/31 |
| 2025年 3月期 | 4,408 2/17 | 2,415 4,830 5/24 | 2,761,600 8/27 | 8066億7281万 | 4419億4983万 | +18.37% 7/31 | -13.6% 4/7 |
| 最新 | 3,930 2026/3/6 | 260,600 | 7191億9786万 | +0.82% 3,898 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
220円（2008/10/28） - 1690%（17.9倍）
3,930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。
