株価チャート
株価
3/6
- 前日 (3/5)
- 1,213
- 始値
- 1,212
- 高値
- 1,213
- 安値
- 1,212
- 終値 -0.08%
- 1,212
- 出来高 -64.77%
- 6,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,212 - 株価（25日）
移動平均値 - +0.08%
1,211 - 出来高（5日）
移動平均値 - -57.06%
14,440
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 | 1,212 | 1,213 | 1,212 | 1,212 | -0.08% | 6,200 | 303億391万 | +0.08% | 22.37 | 1.7 |
| 03/05 | 1,213 | 1,214 | 1,211 | 1,213 | 0% | 17,600 | 303億2892万 | +0.17% | 22.39 | 1.7 |
| 03/04 | 1,211 | 1,213 | 1,211 | 1,213 | +0.17% | 16,100 | 303億2892万 | +0.17% | 22.39 | 1.7 |
| 03/03 | 1,212 | 1,213 | 1,211 | 1,211 | -0.16% | 7,800 | 302億7891万 | +0.08% | 22.35 | 1.7 |
| 03/02 | 1,211 | 1,213 | 1,211 | 1,213 | +0.17% | 24,500 | 303億2892万 | +0.25% | 22.39 | 1.7 |
| 02/27 | 1,211 | 1,212 | 1,211 | 1,211 | 0% | 11,600 | 302億7891万 | +0.08% | 22.35 | 1.7 |
| 02/26 | 1,211 | 1,212 | 1,211 | 1,211 | 0% | 18,600 | 302億7891万 | +0.08% | 22.35 | 1.7 |
| 02/25 | 1,211 | 1,213 | 1,210 | 1,211 | +0.08% | 136,100 | 302億7891万 | +0.08% | 22.35 | 1.7 |
| 02/24 | 1,211 | 1,212 | 1,209 | 1,210 | 0% | 197,100 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/20 | 1,211 | 1,212 | 1,210 | 1,210 | 0% | 39,900 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/19 | 1,210 | 1,211 | 1,207 | 1,210 | -0.17% | 80,800 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/18 | 1,212 | 1,213 | 1,212 | 1,212 | 0% | 5,600 | 303億391万 | +0.17% | 22.37 | 1.7 |
| 02/17 | 1,212 | 1,213 | 1,212 | 1,212 | 0% | 18,100 | 303億391万 | +0.17% | 22.37 | 1.7 |
| 02/16 | 1,210 | 1,212 | 1,210 | 1,212 | +0.17% | 40,200 | 303億391万 | +0.17% | 22.37 | 1.7 |
| 02/13 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 8,500 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/12 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 23,800 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/10 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 17,800 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/09 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 31,600 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/06 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 10,700 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/05 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 4,900 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/04 | 1,210 | 1,211 | 1,209 | 1,210 | 0% | 32,700 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/03 | 1,211 | 1,211 | 1,210 | 1,210 | 0% | 32,600 | 302億5391万 | 0% | 22.33 | 1.7 |
| 02/02 | 1,210 | 1,211 | 1,209 | 1,210 | +0.08% | 142,400 | 302億5391万 | 0% | 22.33 | 1.7 |
| 01/30 | 1,208 | 1,210 | 1,208 | 1,209 | +0.17% | 183,300 | 302億2890万 | -0.08% | 22.31 | 1.7 |
| 01/29 | 1,210 | 1,211 | 1,207 | 1,207 | -0.33% | 852,200 | 301億7890万 | -0.25% | 22.28 | 1.69 |
| 01/28 | 1,210 | 1,211 | 1,209 | 1,211 | +0.08% | 17,200 | 302億7891万 | +0.08% | 22.35 | 1.7 |
| 01/27 | 1,210 | 1,211 | 1,208 | 1,210 | -0.08% | 44,100 | 302億5391万 | 0% | 22.33 | 1.7 |
| 01/26 | 1,211 | 1,212 | 1,210 | 1,211 | 0% | 16,400 | 302億7891万 | 0% | 22.35 | 1.7 |
| 01/23 | 1,211 | 1,212 | 1,210 | 1,211 | 0% | 6,800 | 302億7891万 | 0% | 22.35 | 1.7 |
| 01/22 | 1,210 | 1,211 | 1,210 | 1,211 | +0.08% | 15,400 | 302億7891万 | 0% | 22.35 | 1.7 |
| 01/21 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 16,400 | 302億5391万 | -0.17% | 22.33 | 1.7 |
| 01/20 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 27,500 | 302億5391万 | -0.17% | 22.33 | 1.7 |
| 01/19 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 15,900 | 302億5391万 | -0.17% | 22.33 | 1.7 |
| 01/16 | 1,209 | 1,210 | 1,209 | 1,210 | +0.08% | 7,500 | 302億5391万 | -0.17% | 22.33 | 1.7 |
| 01/15 | 1,210 | 1,210 | 1,209 | 1,209 | -0.08% | 12,300 | 302億2890万 | -0.33% | 22.31 | 1.7 |
| 01/14 | 1,210 | 1,211 | 1,209 | 1,210 | 0% | 11,700 | 302億5391万 | -0.25% | 22.33 | 1.7 |
| 01/13 | 1,212 | 1,213 | 1,210 | 1,210 | -0.17% | 16,600 | 302億5391万 | -0.25% | 22.33 | 1.7 |
| 01/09 | 1,209 | 1,212 | 1,208 | 1,212 | +0.25% | 29,900 | 303億391万 | -0.16% | 22.37 | 1.7 |
| 01/08 | 1,208 | 1,210 | 1,208 | 1,209 | +0.08% | 41,700 | 302億2890万 | -0.41% | 22.31 | 1.7 |
| 01/07 | 1,209 | 1,209 | 1,208 | 1,208 | -0.08% | 8,900 | 302億390万 | -0.49% | 22.3 | 1.69 |
| 01/06 | 1,210 | 1,210 | 1,208 | 1,209 | 0% | 17,400 | 302億2890万 | -0.41% | 22.31 | 1.7 |
| 01/05 | 1,208 | 1,210 | 1,208 | 1,209 | +0.08% | 31,800 | 302億2890万 | -0.49% | 22.31 | 1.7 |
| 2025 | ||||||||||
| 12/30 | 1,208 | 1,210 | 1,208 | 1,208 | -0.08% | 30,300 | 302億390万 | -0.58% | 22.3 | 1.69 |
| 12/29 | 1,210 | 1,210 | 1,208 | 1,209 | -0.08% | 74,500 | 302億2890万 | -0.49% | 22.31 | 1.7 |
| 12/26 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 25,000 | 302億5391万 | -0.41% | 22.33 | 1.7 |
| 12/25 | 1,210 | 1,212 | 1,210 | 1,210 | +0.08% | 28,700 | 302億5391万 | -0.49% | 22.33 | 1.7 |
| 12/24 | 1,210 | 1,211 | 1,209 | 1,209 | 0% | 36,500 | 302億2890万 | -0.58% | 22.31 | 1.7 |
| 12/23 | 1,215 | 1,215 | 1,208 | 1,209 | -0.17% | 43,500 | 302億2890万 | -0.58% | 22.31 | 1.7 |
| 12/22 | 1,214 | 1,218 | 1,208 | 1,211 | -0.33% | 114,700 | 302億7891万 | -0.41% | 22.35 | 1.7 |
| 12/19 | 1,217 | 1,217 | 1,209 | 1,215 | -0.33% | 36,700 | 303億7892万 | -0.08% | 22.42 | 1.7 |
| 12/18 | 1,219 | 1,219 | 1,218 | 1,219 | +0.08% | 257,400 | 304億7894万 | +0.25% | 22.5 | 1.71 |
| 12/17 | 1,219 | 1,219 | 1,218 | 1,218 | 0% | 44,800 | 304億5393万 | +0.16% | 22.48 | 1.71 |
| 12/16 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 33,100 | 304億5393万 | +0.5% | 22.48 | 1.71 |
| 12/15 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 48,200 | 304億5393万 | +1.33% | 22.48 | 1.71 |
| 12/12 | 1,218 | 1,219 | 1,217 | 1,218 | +0.08% | 152,100 | 304億5393万 | +2.61% | 22.48 | 1.71 |
| 12/11 | 1,218 | 1,218 | 1,217 | 1,217 | 0% | 49,000 | 304億2893万 | +3.93% | 22.46 | 1.71 |
| 12/10 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 33,600 | 304億2893万 | +5.37% | 22.46 | 1.71 |
| 12/09 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 41,400 | 304億2893万 | +6.85% | 22.46 | 1.71 |
| 12/08 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 120,700 | 304億2893万 | +8.27% | 22.46 | 1.71 |
| 12/05 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 75,900 | 304億2893万 | +9.84% | 22.46 | 1.71 |
| 12/04 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 262,500 | 304億2893万 | +11.34% | 22.46 | 1.71 |
| 12/03 | 1,217 | 1,218 | 1,217 | 1,217 | +0.08% | 160,200 | 304億2893万 | +12.89% | 22.46 | 1.71 |
| 12/02 | 1,217 | 1,217 | 1,216 | 1,216 | 0% | 322,000 | 304億393万 | +14.29% | 22.44 | 1.71 |
| 12/01 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 130,700 | 304億393万 | +15.7% | 22.44 | 1.71 |
| 11/28 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 100,000 | 304億393万 | +17.15% | 22.44 | 1.71 |
| 11/27 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 83,400 | 304億393万 | +18.75% | 22.44 | 1.71 |
| 11/26 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 85,000 | 304億393万 | +20.28% | 22.44 | 1.71 |
| 11/25 | 1,216 | 1,217 | 1,216 | 1,216 | +0.08% | 208,900 | 304億393万 | +21.97% | 22.44 | 1.71 |
| 11/21 | 1,216 | 1,217 | 1,215 | 1,215 | -0.08% | 235,400 | 303億7892万 | +23.73% | 22.42 | 1.7 |
| 11/20 | 1,215 | 1,217 | 1,215 | 1,216 | +0.08% | 522,200 | 304億393万 | +25.88% | 22.44 | 1.71 |
| 11/19 | 1,216 | 1,216 | 1,215 | 1,215 | 0% | 418,400 | 303億7892万 | +27.76% | 22.42 | 1.7 |
| 11/18 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 252,500 | 303億7892万 | +29.81% | 22.42 | 1.7 |
| 11/17 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 551,500 | 303億7892万 | +31.92% | 22.42 | 1.7 |
| 11/14 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 778,800 | 303億7892万 | +33.81% | 22.42 | 1.7 |
| 11/13 | 1,216 | 1,216 | 1,215 | 1,215 | 0% | 435,300 | 303億7892万 | +36.06% | 22.42 | 1.7 |
| 11/12 | 1,217 | 1,217 | 1,215 | 1,215 | +8.48% | 1,176,800 | 303億7892万 | +38.07% | 22.42 | 1.7 |
| 11/11 | 1,120 | 1,120 | 1,120 | 1,120 | +15.46% | 42,900 | 280億362万 | +29.33% | 20.67 | 1.57 |
| 11/10 | 970 | 970 | 970 | 970 | +18.29% | 17,500 | 242億5313万 | +13.72% | 17.9 | 1.36 |
| 11/07 | 820 | 828 | 818 | 820 | -0.49% | 19,900 | 205億265万 | -3.07% | 15.13 | 1.15 |
| 11/06 | 819 | 829 | 815 | 824 | +0.12% | 16,100 | 206億266万 | -2.49% | 15.21 | 1.16 |
| 11/05 | 823 | 832 | 815 | 823 | -0.36% | 34,400 | 205億7766万 | -2.6% | 15.19 | 1.15 |
| 11/04 | 836 | 837 | 824 | 826 | -0.48% | 21,400 | 206億5267万 | -2.13% | 15.24 | 1.16 |
| 10/31 | 838 | 841 | 820 | 830 | -0.12% | 29,900 | 207億5268万 | -1.78% | 15.32 | 1.16 |
| 10/30 | 832 | 843 | 828 | 831 | +1.09% | 154,100 | 207億7768万 | -1.66% | 15.34 | 1.17 |
| 10/29 | 845 | 850 | 818 | 822 | -2.72% | 47,300 | 205億5265万 | -2.61% | 15.17 | 1.15 |
| 10/28 | 871 | 871 | 843 | 845 | -4.09% | 26,300 | 211億2773万 | +0.12% | 15.6 | 1.19 |
| 10/27 | 891 | 892 | 874 | 881 | +0.23% | 24,900 | 220億2784万 | +4.63% | 16.26 | 1.24 |
| 10/24 | 890 | 890 | 875 | 879 | -0.45% | 26,500 | 219億7784万 | +4.77% | 16.22 | 1.23 |
| 10/23 | 880 | 889 | 869 | 883 | +0.11% | 44,500 | 220億7785万 | +5.62% | 16.3 | 1.24 |
| 10/22 | 894 | 916 | 875 | 882 | +0.34% | 84,100 | 220億5285万 | +5.76% | 16.28 | 1.24 |
| 10/21 | 870 | 883 | 863 | 879 | +1.15% | 56,300 | 219億7784万 | +5.78% | 16.22 | 1.23 |
| 10/20 | 851 | 872 | 841 | 869 | +4.2% | 48,800 | 217億2780万 | +4.83% | 16.04 | 1.22 |
| 10/17 | 836 | 845 | 834 | 834 | -0.12% | 17,500 | 208億5269万 | +0.85% | 15.39 | 1.17 |
| 10/16 | 839 | 844 | 834 | 835 | -0.24% | 14,700 | 208億7769万 | +0.97% | 15.41 | 1.17 |
| 10/15 | 846 | 849 | 833 | 837 | +0.36% | 19,300 | 209億2770万 | +1.33% | 15.45 | 1.17 |
| 10/14 | 840 | 842 | 820 | 834 | -2% | 39,400 | 208億5269万 | +1.09% | 15.39 | 1.17 |
| 10/10 | 860 | 872 | 846 | 851 | -2.74% | 38,700 | 212億7775万 | +3.4% | 15.71 | 1.19 |
| 10/09 | 854 | 877 | 854 | 875 | +2.22% | 33,100 | 218億7782万 | +6.58% | 16.15 | 1.23 |
| 10/08 | 880 | 881 | 855 | 856 | -2.28% | 34,200 | 214億276万 | +4.65% | 15.8 | 1.2 |
| 10/07 | 880 | 894 | 858 | 876 | +0.57% | 84,300 | 219億283万 | +7.48% | 16.17 | 1.23 |
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 | 212 63,700 6/12 | 90 27,100 3/28 | 201,300 671 6/14 | - | - | +44.69% 6/11 | -14.82% 9/14 |
| 2009年 3月期 | 120 36,000 2/23 36,050 2/6 | 61 18,400 10/9 18,240 10/8 | 65,100 217 7/4 | - | - | +25.37% 2/6 | -24.88% 10/8 |
| 2010年 3月期 | 218 65,300 3/17 | 95 28,500 4/24 | 148,200 494 3/17 | - | - | +26.44% 6/22 | -14.8% 10/2 |
| 2011年 3月期 | 333 99,800 3/8 | 152 45,700 8/27 | 353,700 1,179 2/10 | 71億7422万 | 32億8519万 | +31.83% 2/9 | -32.25% 3/15 |
| 2012年 3月期 | 313 93,800 3/27 93,800 3/21 | 200 60,000 4/13 | 79,500 265 7/27 | 67億4290万 | 43億1316万 | +16.55% 7/27 | -10.14% 9/28 |
| 2013年 3月期 | 567 1,700 3/26 | 254 76,100 5/21 | 218,400 72,800 3/25 | 122億2062万 | 54億7052万 | +33.96% 3/26 | -11.66% 5/14 |
| 2014年 3月期 | 583 1,750 5/8 | 380 1,141 6/7 | 258,000 86,000 3/26 | 125億8005万 | 82億219万 | +12.44% 3/25 | -18.5% 6/7 |
| 2015年 3月期 | 557 1,670 6/17 | 386 1,157 12/22 | 279,300 93,100 9/17 | 120億496万 | 83億1721万 | +11.47% 6/16 | -11.59% 8/11 |
| 2016年 3月期 | 478 1,434 11/30 | 319 957 8/25 | 156,600 52,200 11/27 | 105億7096万 | 68億8398万 | +10.07% 11/27 | -12.66% 2/12 |
| 2017年 3月期 | 612 1,835 10/31 | 336 1,009 4/7 | 557,100 185,700 1/31 | 135億2699万 | 74億3800万 | +17.46% 10/31 | -8.66% 4/12 |
| 2018年 3月期 | 1,040 3,120 10/27 | 503 1,509 4/12 | 503,700 167,900 10/16 | 258億914万 | 124億8269万 | +24.5% 10/27 | -12.08% 2/6 |
| 2019年 3月期 | 824 5/8 | 435 12/25 | 142,300 5/16 | 204億4878万 | 108億52万 | +6.88% 9/25 | -18.05% 12/25 |
| 2020年 3月期 | 560 9/26 | 328 3/17 | 247,900 12/17 | 139億412万 | 81億4384万 | +10.48% 9/17 | -22% 3/16 |
| 2021年 3月期 | 1,508 3/23 | 348 4/3 | 847,300 8/24 | 376億4840万 | 86億4041万 | +43.5% 8/24 | -12.51% 10/30 |
| 2022年 3月期 | 1,329 4/2 | 702 1/19 | 333,300 8/11 | 331億7952万 | 175億3680万 | +13.37% 9/10 | -12.69% 12/2 |
| 2023年 3月期 | 932 8/1 7/29 | 739 3/16 | 157,000 9/28 | 232億8247万 | 184億7406万 | +8.86% 6/8 | -6.92% 9/26 |
| 2024年 3月期 | 1,024 1/10 1/9 | 736 4/7 | 229,400 9/27 | 255億9870万 | 183億9906万 | +13.15% 11/10 | -5.76% 3/11 |
| 2025年 3月期 | 916 7/16 | 709 11/12 | 336,000 3/24 | 228億9883万 | 177億2729万 | +5.61% 6/27 | -16.51% 8/5 |
| 最新 | 1,212 2026/3/6 | 6,200 | 303億391万 | +0.08% 1,211 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -34%（0.66倍）
- 2005/12/30 vs 2004/12/30
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -61%（0.39倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 80%（1.8倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
61円（2008/10/08） - 1893%（19.93倍）
1,212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。
