株価チャート
株価
3/6
- 前日 (3/5)
- 1,660
- 始値
- 1,645
- 高値
- 1,681
- 安値
- 1,645
- 終値 +1.27%
- 1,681
- 出来高 -30.99%
- 16,700
乖離率
- 株価（5日）
移動平均値 - +0.66%
1,670 - 株価（25日）
移動平均値 - -5.24%
1,774 - 出来高（5日）
移動平均値 - -34.71%
25,580
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 | 1,645 | 1,681 | 1,645 | 1,681 | +1.27% | 16,700 | 92億2493万 | -5.24% | 10.2 | 1.21 |
| 03/05 | 1,637 | 1,684 | 1,637 | 1,660 | +4.08% | 24,200 | 91億969万 | -6.9% | 10.07 | 1.19 |
| 03/04 | 1,652 | 1,654 | 1,577 | 1,595 | -5.17% | 51,700 | 87億5298万 | -11.29% | 9.68 | 1.15 |
| 03/03 | 1,731 | 1,731 | 1,680 | 1,682 | -2.77% | 14,400 | 92億3042万 | -7.33% | 10.21 | 1.21 |
| 03/02 | 1,760 | 1,766 | 1,716 | 1,730 | -3.35% | 20,900 | 94億9383万 | -5.05% | 10.5 | 1.24 |
| 02/27 | 1,777 | 1,805 | 1,765 | 1,790 | +0.73% | 11,400 | 98億2310万 | -1.65% | 10.86 | 1.29 |
| 02/26 | 1,733 | 1,777 | 1,733 | 1,777 | +2.54% | 8,700 | 97億5176万 | -2.04% | 10.78 | 1.28 |
| 02/25 | 1,735 | 1,767 | 1,720 | 1,733 | +0.35% | 20,200 | 95億1030万 | -4.2% | 10.51 | 1.24 |
| 02/24 | 1,743 | 1,743 | 1,699 | 1,727 | -1.71% | 35,800 | 94億7737万 | -4.32% | 10.48 | 1.24 |
| 02/20 | 1,770 | 1,797 | 1,757 | 1,757 | -0.51% | 20,800 | 96億4200万 | -2.44% | 10.66 | 1.26 |
| 02/19 | 1,715 | 1,769 | 1,715 | 1,766 | +3.15% | 20,800 | 96億9139万 | -1.73% | 10.72 | 1.27 |
| 02/18 | 1,735 | 1,735 | 1,681 | 1,712 | -0.98% | 21,500 | 93億9505万 | -4.46% | 10.39 | 1.23 |
| 02/17 | 1,745 | 1,753 | 1,716 | 1,729 | -0.58% | 15,200 | 94億8835万 | -3.35% | 10.49 | 1.24 |
| 02/16 | 1,777 | 1,777 | 1,674 | 1,739 | -7.1% | 94,000 | 95億4322万 | -2.58% | 10.55 | 1.25 |
| 02/13 | 1,899 | 1,938 | 1,857 | 1,872 | -1.42% | 59,900 | 102億7310万 | +5.11% | 11.36 | 1.34 |
| 02/12 | 1,786 | 1,900 | 1,786 | 1,899 | +6.57% | 50,800 | 104億2127万 | +7.23% | 11.52 | 1.36 |
| 02/10 | 1,783 | 1,809 | 1,759 | 1,782 | +0.62% | 19,500 | 97億7920万 | +1.31% | 10.81 | 1.28 |
| 02/09 | 1,869 | 1,869 | 1,756 | 1,771 | -1.88% | 30,600 | 97億1883万 | +1.14% | 10.75 | 1.27 |
| 02/06 | 1,800 | 1,816 | 1,756 | 1,805 | -1.04% | 39,400 | 99億542万 | +3.44% | 10.95 | 1.3 |
| 02/05 | 1,825 | 1,840 | 1,819 | 1,824 | -0.38% | 12,700 | 100億968万 | +5.01% | 11.07 | 1.31 |
| 02/04 | 1,855 | 1,855 | 1,810 | 1,831 | -1.29% | 17,200 | 100億4810万 | +5.96% | 11.11 | 1.31 |
| 02/03 | 1,835 | 1,874 | 1,835 | 1,855 | +1.42% | 13,200 | 101億7980万 | +7.91% | 11.26 | 1.33 |
| 02/02 | 1,889 | 1,894 | 1,820 | 1,829 | -2.97% | 29,800 | 100億3712万 | +7.08% | 11.1 | 1.31 |
| 01/30 | 1,930 | 1,934 | 1,830 | 1,885 | -2.08% | 40,000 | 103億4444万 | +11.14% | 11.44 | 1.35 |
| 01/29 | 1,913 | 1,925 | 1,773 | 1,925 | +1.74% | 99,900 | 105億6395万 | +14.38% | 11.68 | 1.38 |
| 01/28 | 2,012 | 2,019 | 1,862 | 1,892 | -7.62% | 129,600 | 103億8285万 | +13.43% | 11.48 | 1.36 |
| 01/27 | 2,013 | 2,080 | 1,920 | 2,048 | +1.39% | 218,500 | 112億3894万 | +23.82% | 12.43 | 1.47 |
| 01/26 | 1,850 | 2,105 | 1,810 | 2,020 | +9.25% | 392,100 | 110億8529万 | +23.55% | 12.26 | 1.45 |
| 01/23 | 1,900 | 1,951 | 1,760 | 1,849 | +10.65% | 451,600 | 101億4688万 | +14.35% | 11.22 | 1.33 |
| 01/22 | 1,660 | 1,671 | 1,651 | 1,671 | +1.52% | 14,500 | 91億7006万 | +4.11% | 10.14 | 1.2 |
| 01/21 | 1,639 | 1,646 | 1,627 | 1,646 | -0.3% | 4,200 | 90億3286万 | +2.81% | 9.99 | 1.18 |
| 01/20 | 1,648 | 1,659 | 1,634 | 1,651 | +0.79% | 4,900 | 90億6030万 | +3.32% | 10.02 | 1.19 |
| 01/19 | 1,648 | 1,649 | 1,626 | 1,638 | 0% | 3,500 | 89億8896万 | +2.63% | 9.94 | 1.18 |
| 01/16 | 1,653 | 1,653 | 1,626 | 1,638 | -1.09% | 10,500 | 89億8896万 | +2.82% | 9.94 | 1.18 |
| 01/15 | 1,645 | 1,656 | 1,645 | 1,656 | +0.67% | 4,800 | 90億8774万 | +4.15% | 10.05 | 1.19 |
| 01/14 | 1,636 | 1,662 | 1,636 | 1,645 | +0.55% | 17,700 | 90億2737万 | +3.79% | 9.98 | 1.18 |
| 01/13 | 1,644 | 1,645 | 1,624 | 1,636 | +0.55% | 10,200 | 89億7798万 | +3.48% | 9.93 | 1.17 |
| 01/09 | 1,649 | 1,649 | 1,625 | 1,627 | -0.49% | 7,400 | 89億2859万 | +3.17% | 9.87 | 1.17 |
| 01/08 | 1,614 | 1,687 | 1,587 | 1,635 | +1.55% | 50,500 | 89億7250万 | +3.88% | 9.92 | 1.17 |
| 01/07 | 1,598 | 1,619 | 1,595 | 1,610 | +0.94% | 4,100 | 88億3530万 | +2.48% | 9.77 | 1.16 |
| 01/06 | 1,593 | 1,603 | 1,592 | 1,595 | +0.13% | 3,700 | 87億5298万 | +1.66% | 9.68 | 1.15 |
| 01/05 | 1,610 | 1,630 | 1,504 | 1,593 | -0.99% | 27,200 | 87億4201万 | +1.72% | 9.67 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 1,630 | 1,630 | 1,606 | 1,609 | +0.19% | 1,100 | 88億2981万 | +2.88% | 9.76 | 1.21 |
| 12/29 | 1,617 | 1,617 | 1,601 | 1,606 | -0.56% | 1,300 | 88億1335万 | +2.88% | 9.74 | 1.21 |
| 12/26 | 1,622 | 1,622 | 1,593 | 1,615 | +0.56% | 4,800 | 88億6274万 | +3.59% | 9.8 | 1.22 |
| 12/25 | 1,578 | 1,610 | 1,577 | 1,606 | +2.75% | 12,200 | 88億1335万 | +3.21% | 9.74 | 1.21 |
| 12/24 | 1,552 | 1,563 | 1,542 | 1,563 | +0.71% | 8,900 | 85億7738万 | +0.58% | 9.48 | 1.18 |
| 12/23 | 1,543 | 1,552 | 1,540 | 1,552 | +0.58% | 3,500 | 85億1701万 | -0.13% | 9.42 | 1.17 |
| 12/22 | 1,561 | 1,561 | 1,542 | 1,543 | -0.64% | 5,100 | 84億6762万 | -0.64% | 9.36 | 1.16 |
| 12/19 | 1,556 | 1,557 | 1,546 | 1,553 | +0.06% | 2,800 | 85億2250万 | -0.26% | 9.42 | 1.17 |
| 12/18 | 1,562 | 1,562 | 1,541 | 1,552 | -0.83% | 1,800 | 85億1701万 | -0.51% | 9.42 | 1.17 |
| 12/17 | 1,557 | 1,570 | 1,557 | 1,565 | +0.06% | 1,900 | 85億8835万 | +0.13% | 9.5 | 1.18 |
| 12/16 | 1,569 | 1,585 | 1,564 | 1,564 | -0.19% | 2,600 | 85億8286万 | -0.13% | 9.49 | 1.18 |
| 12/15 | 1,567 | 1,582 | 1,564 | 1,567 | +0.38% | 900 | 85億9933万 | -0.06% | 9.51 | 1.18 |
| 12/12 | 1,573 | 1,586 | 1,561 | 1,561 | -0.76% | 1,800 | 85億6640万 | -0.45% | 9.47 | 1.18 |
| 12/11 | 1,593 | 1,593 | 1,565 | 1,573 | -1.26% | 2,900 | 86億3225万 | +0.19% | 9.54 | 1.19 |
| 12/10 | 1,584 | 1,593 | 1,575 | 1,593 | +0.95% | 3,500 | 87億4201万 | +1.53% | 9.67 | 1.2 |
| 12/09 | 1,578 | 1,578 | 1,564 | 1,578 | +2.07% | 11,700 | 86億5969万 | +0.51% | 9.57 | 1.19 |
| 12/08 | 1,535 | 1,547 | 1,530 | 1,546 | +0.26% | 4,100 | 84億8408万 | -1.65% | 9.38 | 1.17 |
| 12/05 | 1,533 | 1,542 | 1,531 | 1,542 | -0.06% | 1,200 | 84億6213万 | -2.03% | 9.36 | 1.16 |
| 12/04 | 1,530 | 1,547 | 1,530 | 1,543 | +0.85% | 1,500 | 84億6762万 | -2.03% | 9.36 | 1.16 |
| 12/03 | 1,544 | 1,550 | 1,529 | 1,530 | -1.1% | 3,300 | 83億9628万 | -2.92% | 9.28 | 1.15 |
| 12/02 | 1,540 | 1,553 | 1,540 | 1,547 | -0.64% | 3,100 | 84億8957万 | -2.09% | 9.39 | 1.17 |
| 12/01 | 1,569 | 1,569 | 1,550 | 1,557 | -0.38% | 2,000 | 85億4445万 | -1.58% | 9.45 | 1.17 |
| 11/28 | 1,549 | 1,569 | 1,545 | 1,563 | +1.56% | 5,500 | 85億7738万 | -1.26% | 9.48 | 1.18 |
| 11/27 | 1,540 | 1,550 | 1,539 | 1,539 | +0.33% | 2,200 | 84億4567万 | -2.84% | 9.34 | 1.16 |
| 11/26 | 1,527 | 1,544 | 1,527 | 1,534 | -0.13% | 1,900 | 84億1823万 | -3.16% | 9.31 | 1.16 |
| 11/25 | 1,587 | 1,587 | 1,531 | 1,536 | -1.66% | 6,900 | 84億2921万 | -3.09% | 9.32 | 1.16 |
| 11/21 | 1,534 | 1,562 | 1,534 | 1,562 | +1.23% | 2,100 | 85億7189万 | -1.45% | 9.48 | 1.18 |
| 11/20 | 1,547 | 1,555 | 1,535 | 1,543 | -0.19% | 4,400 | 84億6762万 | -2.65% | 9.36 | 1.16 |
| 11/19 | 1,546 | 1,561 | 1,525 | 1,546 | -0.39% | 4,100 | 84億8408万 | -2.52% | 9.38 | 1.17 |
| 11/18 | 1,526 | 1,559 | 1,518 | 1,552 | +0.65% | 7,600 | 85億1701万 | -2.08% | 9.42 | 1.17 |
| 11/17 | 1,545 | 1,587 | 1,531 | 1,542 | -5.11% | 21,400 | 84億6213万 | -2.77% | 9.36 | 1.16 |
| 11/14 | 1,621 | 1,637 | 1,614 | 1,625 | -1.46% | 6,500 | 89億1762万 | +2.27% | 9.86 | 1.22 |
| 11/13 | 1,625 | 1,649 | 1,625 | 1,649 | +1.48% | 5,200 | 90億4932万 | +3.78% | 10.01 | 1.24 |
| 11/12 | 1,635 | 1,650 | 1,625 | 1,625 | -0.43% | 4,400 | 89億1762万 | +2.46% | 9.86 | 1.22 |
| 11/11 | 1,610 | 1,647 | 1,610 | 1,632 | +1.37% | 7,900 | 89億5603万 | +2.97% | 9.9 | 1.23 |
| 11/10 | 1,580 | 1,645 | 1,580 | 1,610 | +1.71% | 10,900 | 88億3530万 | +1.71% | 9.77 | 1.21 |
| 11/07 | 1,593 | 1,595 | 1,567 | 1,583 | -0.31% | 5,400 | 86億8713万 | +0.25% | 9.6 | 1.19 |
| 11/06 | 1,586 | 1,588 | 1,565 | 1,588 | +1.86% | 2,500 | 87億1457万 | +0.76% | 9.64 | 1.2 |
| 11/05 | 1,609 | 1,609 | 1,521 | 1,559 | -2.99% | 15,500 | 85億5543万 | -0.89% | 9.46 | 1.17 |
| 11/04 | 1,649 | 1,649 | 1,606 | 1,607 | -1.83% | 6,900 | 88億1884万 | +2.29% | 9.75 | 1.21 |
| 10/31 | 1,599 | 1,654 | 1,599 | 1,637 | +2.38% | 21,600 | 89億8347万 | +4.53% | 9.93 | 1.23 |
| 10/30 | 1,560 | 1,599 | 1,559 | 1,599 | +2.24% | 7,100 | 87億7494万 | +2.5% | 9.7 | 1.21 |
| 10/29 | 1,593 | 1,593 | 1,543 | 1,564 | -1.01% | 8,700 | 85億8286万 | +0.58% | 9.49 | 1.18 |
| 10/28 | 1,600 | 1,600 | 1,580 | 1,580 | -2.53% | 6,600 | 86億7067万 | +1.8% | 9.59 | 1.19 |
| 10/27 | 1,619 | 1,641 | 1,600 | 1,621 | +1.25% | 15,600 | 88億9567万 | +4.65% | 9.84 | 1.22 |
| 10/24 | 1,594 | 1,623 | 1,574 | 1,601 | +1.14% | 17,800 | 87億8591万 | +3.69% | 9.71 | 1.21 |
| 10/23 | 1,562 | 1,583 | 1,550 | 1,583 | +0.64% | 2,400 | 86億8713万 | +2.79% | 9.6 | 1.19 |
| 10/22 | 1,557 | 1,584 | 1,553 | 1,573 | +1.88% | 4,900 | 86億3225万 | +2.28% | 9.54 | 1.19 |
| 10/21 | 1,573 | 1,583 | 1,540 | 1,544 | -1.59% | 4,000 | 84億7311万 | +0.52% | 9.37 | 1.16 |
| 10/20 | 1,545 | 1,569 | 1,545 | 1,569 | +2.08% | 4,800 | 86億1030万 | +2.21% | 9.52 | 1.18 |
| 10/17 | 1,538 | 1,540 | 1,531 | 1,537 | -0.97% | 4,100 | 84億3469万 | +0.33% | 9.33 | 1.16 |
| 10/16 | 1,567 | 1,575 | 1,527 | 1,552 | -1.46% | 6,200 | 85億1701万 | +1.31% | 9.42 | 1.17 |
| 10/15 | 1,540 | 1,575 | 1,536 | 1,575 | +3.01% | 5,300 | 86億4323万 | +2.94% | 9.56 | 1.19 |
| 10/14 | 1,541 | 1,550 | 1,515 | 1,529 | -3.04% | 16,700 | 83億9079万 | +0.2% | 9.28 | 1.15 |
| 10/10 | 1,616 | 1,616 | 1,566 | 1,577 | -1.44% | 9,600 | 86億5421万 | +3.48% | 9.57 | 1.19 |
| 10/09 | 1,647 | 1,647 | 1,600 | 1,600 | -1.84% | 19,000 | 87億8042万 | +5.19% | 9.71 | 1.21 |
| 10/08 | 1,566 | 1,648 | 1,566 | 1,630 | +3.16% | 37,600 | 89億4506万 | +7.45% | 9.89 | 1.23 |
| 10/07 | 1,600 | 1,600 | 1,560 | 1,580 | -1.25% | 13,900 | 86億7067万 | +4.57% | 9.59 | 1.19 |
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 | 917 2/27 2/26 | 724 941 9/21 941 9/20 | 22,880 17,600 12/11 | - | - | +11.78% 11/14 | -10.72% 1/16 |
| 2009年 3月期 | 830 6/27 | 585 10/10 | 12,900 6/27 | - | - | +8.28% 11/11 | -21.87% 10/10 |
| 2010年 3月期 | 810 7/29 | 647 4/6 | 62,500 12/8 | - | - | +8.32% 6/25 | -5.69% 8/28 |
| 2011年 3月期 | 750 3/1 12/28 | 550 9/6 | 29,200 9/6 | 41億1525万 | 30億1785万 | +11.94% 1/5 | -11.9% 3/15 |
| 2012年 3月期 | 720 7/27 | 563 10/6 | 56,000 8/25 | 39億5064万 | 30億8918万 | +6.07% 2/20 | -9.55% 8/22 |
| 2013年 3月期 | 757 3/26 | 566 6/4 | 15,600 3/26 | 41億5365万 | 31億564万 | +6.64% 1/7 | -5.44% 4/2 |
| 2014年 3月期 | 828 3/5 | 663 8/12 | 34,400 4/25 | 45億4387万 | 36億3788万 | +7.02% 1/15 | -8.1% 4/3 |
| 2015年 3月期 | 975 3/24 3/23 | 711 6/6 6/4 他6件 | 134,000 12/1 | 53億5057万 | 39億180万 | +10.41% 12/1 | -5.31% 4/2 |
| 2016年 3月期 | 906 4/9 | 741 2/12 | 17,200 8/24 | 49億7191万 | 40億6643万 | +4.43% 2/1 | -6.77% 9/7 |
| 2017年 3月期 | 890 3/6 | 732 6/29 | 23,400 1/6 | 48億8411万 | 40億1704万 | +5.94% 7/25 | -7.25% 4/13 |
| 2018年 3月期 | 1,260 11/8 | 785 4/14 4/13 | 336,300 11/8 | 69億1458万 | 43億789万 | +21.33% 11/7 | -16.65% 2/16 |
| 2019年 3月期 | 1,295 1/25 | 859 12/25 | 470,400 1/24 | 71億665万 | 47億1399万 | +25.18% 1/24 | -12.55% 10/30 |
| 2020年 3月期 | 1,549 1/22 | 840 3/17 | 809,300 1/22 | 85億55万 | 46億972万 | +23.07% 1/22 | -24.81% 3/16 |
| 2021年 3月期 | 1,537 9/24 | 815 4/3 | 128,900 1/28 | 84億3469万 | 44億7253万 | +36.15% 4/20 | -10.52% 10/30 |
| 2022年 3月期 | 2,290 4/16 | 1,220 3/8 | 515,300 6/24 | 125億6698万 | 66億9507万 | +19.26% 6/29 | -18.28% 5/17 |
| 2023年 3月期 | 1,436 1/27 | 1,070 9/29 7/7 | 90,600 7/27 | 78億8043万 | 58億7191万 | +13.48% 1/31 | -13.35% 5/18 |
| 2024年 3月期 | 1,634 6/13 | 1,151 12/18 | 177,500 6/12 | 89億6701万 | 63億1642万 | +12.06% 6/12 | -12.72% 8/8 |
| 2025年 3月期 | 1,475 7/4 | 1,085 8/5 | 48,600 11/21 | 80億9445万 | 59億5422万 | +10.64% 11/21 | -20.52% 8/5 |
| 最新 | 1,681 2026/3/6 | 16,700 | 92億2493万 | -5.24% 1,774 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/29 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/29
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
324円（2002/12/18） - 418%（5.18倍）
1,681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。
