株価チャート
株価
3/6
- 前日 (3/5)
- 1,569
- 始値
- 1,565
- 高値
- 1,606
- 安値
- 1,557
- 終値 +1.91%
- 1,599
- 出来高 -17.45%
- 146,700
乖離率
- 株価（5日）
移動平均値 - +1.2%
1,580 - 株価（25日）
移動平均値 - -3.15%
1,651 - 出来高（5日）
移動平均値 - -31.16%
213,100
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 | 1,565 | 1,606 | 1,557 | 1,599 | +1.91% | 146,700 | 665億7020万 | -3.15% | 18.69 | 1.26 |
| 03/05 | 1,552 | 1,580 | 1,546 | 1,569 | +4.81% | 177,700 | 653億2123万 | -4.97% | 18.34 | 1.24 |
| 03/04 | 1,561 | 1,575 | 1,495 | 1,497 | -5.49% | 270,000 | 623億2370万 | -9.38% | 17.5 | 1.18 |
| 03/03 | 1,665 | 1,672 | 1,584 | 1,584 | -4% | 246,600 | 659億4572万 | -4.41% | 18.52 | 1.25 |
| 03/02 | 1,670 | 1,670 | 1,629 | 1,650 | -3.11% | 224,500 | 686億9346万 | -0.54% | 19.29 | 1.3 |
| 02/27 | 1,686 | 1,708 | 1,682 | 1,703 | +1.67% | 180,500 | 708億9997万 | +2.71% | 19.91 | 1.34 |
| 02/26 | 1,628 | 1,684 | 1,628 | 1,675 | +3.52% | 161,200 | 697億3427万 | +1.27% | 19.58 | 1.32 |
| 02/25 | 1,650 | 1,650 | 1,613 | 1,618 | -2.76% | 303,600 | 673億6122万 | -2.06% | 18.92 | 1.27 |
| 02/24 | 1,712 | 1,720 | 1,664 | 1,664 | -2.58% | 318,100 | 692億7631万 | +0.6% | 19.45 | 1.31 |
| 02/20 | 1,762 | 1,790 | 1,706 | 1,708 | -1.67% | 324,600 | 711億813万 | +3.33% | 19.97 | 1.35 |
| 02/19 | 1,704 | 1,746 | 1,677 | 1,737 | +2.24% | 286,300 | 723億1547万 | +5.21% | 20.31 | 1.37 |
| 02/18 | 1,690 | 1,712 | 1,663 | 1,699 | +1.37% | 219,600 | 707億3344万 | +3.22% | 19.86 | 1.34 |
| 02/17 | 1,688 | 1,700 | 1,659 | 1,676 | -0.18% | 146,300 | 697億7590万 | +2.01% | 19.59 | 1.32 |
| 02/16 | 1,722 | 1,722 | 1,658 | 1,679 | -2.72% | 172,200 | 699億79万 | +2.25% | 19.63 | 1.32 |
| 02/13 | 1,703 | 1,749 | 1,693 | 1,726 | +0.23% | 235,000 | 718億5752万 | +5.24% | 20.18 | 1.36 |
| 02/12 | 1,760 | 1,769 | 1,708 | 1,722 | -2.71% | 257,400 | 716億9099万 | +5.13% | 20.13 | 1.36 |
| 02/10 | 1,637 | 1,773 | 1,631 | 1,770 | +8.59% | 765,800 | 736億8934万 | +8.32% | 20.69 | 1.39 |
| 02/09 | 1,676 | 1,699 | 1,609 | 1,630 | -1.81% | 437,800 | 678億6081万 | +0.12% | 19.06 | 1.28 |
| 02/06 | 1,620 | 1,710 | 1,581 | 1,660 | +1.78% | 786,100 | 691億978万 | +1.9% | 19.41 | 1.31 |
| 02/05 | 1,643 | 1,650 | 1,622 | 1,631 | -0.24% | 122,400 | 679億244万 | 0% | 19.07 | 1.28 |
| 02/04 | 1,620 | 1,645 | 1,612 | 1,635 | +1.62% | 164,700 | 680億6897万 | 0% | 19.11 | 1.29 |
| 02/03 | 1,598 | 1,615 | 1,598 | 1,609 | +0.81% | 122,800 | 669億8653万 | -1.83% | 18.81 | 1.27 |
| 02/02 | 1,610 | 1,623 | 1,586 | 1,596 | -1.3% | 279,600 | 664億4531万 | -2.92% | 18.66 | 1.26 |
| 01/30 | 1,625 | 1,626 | 1,606 | 1,617 | +0.06% | 89,900 | 673億1959万 | -2.12% | 18.9 | 1.27 |
| 01/29 | 1,595 | 1,628 | 1,568 | 1,616 | +1% | 225,800 | 672億7795万 | -2.71% | 18.89 | 1.27 |
| 01/28 | 1,585 | 1,614 | 1,582 | 1,600 | +0.19% | 175,100 | 666億1184万 | -4.31% | 18.71 | 1.26 |
| 01/27 | 1,603 | 1,603 | 1,567 | 1,597 | -0.87% | 252,200 | 664億8694万 | -5% | 18.67 | 1.26 |
| 01/26 | 1,620 | 1,624 | 1,597 | 1,611 | -1.71% | 205,300 | 670億6979万 | -4.73% | 18.83 | 1.27 |
| 01/23 | 1,637 | 1,649 | 1,623 | 1,639 | +0.49% | 163,600 | 682億3550万 | -3.59% | 19.16 | 1.29 |
| 01/22 | 1,605 | 1,646 | 1,603 | 1,631 | +1.81% | 131,600 | 679億244万 | -4.68% | 19.07 | 1.28 |
| 01/21 | 1,622 | 1,635 | 1,602 | 1,602 | -1.9% | 171,900 | 666億9510万 | -6.91% | 18.73 | 1.26 |
| 01/20 | 1,636 | 1,641 | 1,619 | 1,633 | -1.03% | 154,300 | 679億8570万 | -5.88% | 19.09 | 1.29 |
| 01/19 | 1,635 | 1,650 | 1,612 | 1,650 | +0.3% | 214,500 | 686億9346万 | -5.61% | 19.29 | 1.3 |
| 01/16 | 1,671 | 1,677 | 1,622 | 1,645 | -1.02% | 267,700 | 684億8529万 | -6.48% | 19.23 | 1.3 |
| 01/15 | 1,620 | 1,667 | 1,619 | 1,662 | +2.34% | 246,100 | 691億9304万 | -6% | 19.43 | 1.31 |
| 01/14 | 1,611 | 1,641 | 1,606 | 1,624 | +0.56% | 215,400 | 676億1101万 | -8.46% | 18.99 | 1.28 |
| 01/13 | 1,660 | 1,660 | 1,615 | 1,615 | -1.7% | 292,300 | 672億3632万 | -9.42% | 18.88 | 1.27 |
| 01/09 | 1,650 | 1,657 | 1,628 | 1,643 | -0.24% | 265,000 | 684億203万 | -8.21% | 19.21 | 1.29 |
| 01/08 | 1,680 | 1,683 | 1,635 | 1,647 | -1.61% | 350,200 | 685億6856万 | -8.25% | 19.26 | 1.3 |
| 01/07 | 1,685 | 1,702 | 1,640 | 1,674 | +4.43% | 498,400 | 696億9263万 | -7.1% | 19.57 | 1.32 |
| 01/06 | 1,629 | 1,644 | 1,593 | 1,603 | -1.17% | 324,200 | 667億3673万 | -11.34% | 18.74 | 1.26 |
| 01/05 | 1,688 | 1,697 | 1,622 | 1,622 | -2.99% | 357,000 | 675億2775万 | -10.58% | 18.96 | 1.28 |
| 2025 | ||||||||||
| 12/30 | 1,695 | 1,717 | 1,662 | 1,672 | -1.76% | 234,100 | 696億937万 | -8.18% | 19.55 | 1.32 |
| 12/29 | 1,717 | 1,736 | 1,676 | 1,702 | -1.56% | 328,600 | 708億5834万 | -6.69% | 19.9 | 1.34 |
| 12/26 | 1,755 | 1,760 | 1,719 | 1,729 | -1.03% | 178,700 | 719億8241万 | -5.16% | 20.21 | 1.36 |
| 12/25 | 1,737 | 1,778 | 1,732 | 1,747 | +0.81% | 154,300 | 727億3180万 | -3.96% | 20.42 | 1.38 |
| 12/24 | 1,769 | 1,776 | 1,725 | 1,733 | -3.4% | 333,600 | 721億4894万 | -4.52% | 20.26 | 1.36 |
| 12/23 | 1,810 | 1,845 | 1,793 | 1,794 | -2.39% | 237,200 | 746億8852万 | -0.88% | 20.97 | 1.41 |
| 12/22 | 1,893 | 1,897 | 1,793 | 1,838 | -2.34% | 343,300 | 765億2035万 | +2% | 21.49 | 1.45 |
| 12/19 | 1,849 | 1,914 | 1,833 | 1,882 | +2.51% | 342,900 | 783億5217万 | +5.08% | 22 | 1.48 |
| 12/18 | 1,814 | 1,873 | 1,811 | 1,836 | +0.27% | 214,400 | 764億3708万 | +3.26% | 21.46 | 1.45 |
| 12/17 | 1,857 | 1,875 | 1,831 | 1,831 | -1.19% | 159,900 | 762億2892万 | +3.74% | 21.41 | 1.44 |
| 12/16 | 1,919 | 1,919 | 1,848 | 1,853 | -3.04% | 214,300 | 771億4483万 | +5.76% | 21.66 | 1.46 |
| 12/15 | 1,894 | 1,926 | 1,880 | 1,911 | +1.38% | 193,300 | 795億5951万 | +9.95% | 22.34 | 1.51 |
| 12/12 | 1,960 | 1,977 | 1,880 | 1,885 | -3.43% | 298,900 | 784億7707万 | +9.47% | 22.04 | 1.48 |
| 12/11 | 1,955 | 2,005 | 1,945 | 1,952 | +0.62% | 343,800 | 812億6644万 | +14.55% | 22.82 | 1.54 |
| 12/10 | 1,930 | 1,940 | 1,904 | 1,940 | +0.36% | 184,700 | 807億6685万 | +15.2% | 22.68 | 1.53 |
| 12/09 | 1,900 | 1,994 | 1,890 | 1,933 | +3.92% | 554,000 | 804億7542万 | +16.1% | 22.6 | 1.52 |
| 12/08 | 1,805 | 1,866 | 1,797 | 1,860 | +2.59% | 310,400 | 774億3626万 | +13% | 21.75 | 1.46 |
| 12/05 | 1,829 | 1,855 | 1,813 | 1,813 | -2.37% | 189,600 | 754億7954万 | +11.23% | 21.2 | 1.43 |
| 12/04 | 1,829 | 1,878 | 1,805 | 1,857 | +3.8% | 428,000 | 773億1136万 | +14.98% | 21.71 | 1.46 |
| 12/03 | 1,760 | 1,815 | 1,696 | 1,789 | +0.9% | 410,400 | 744億8036万 | +11.74% | 20.92 | 1.41 |
| 12/02 | 1,812 | 1,848 | 1,772 | 1,773 | -2.58% | 299,100 | 738億1424万 | +11.44% | 20.73 | 1.4 |
| 12/01 | 1,823 | 1,835 | 1,800 | 1,820 | -0.16% | 177,500 | 757億7096万 | +15.12% | 21.28 | 1.43 |
| 11/28 | 1,763 | 1,866 | 1,757 | 1,823 | +3.34% | 705,200 | 758億9586万 | +16.11% | 21.31 | 1.44 |
| 11/27 | 1,768 | 1,792 | 1,750 | 1,764 | -0.84% | 226,200 | 734億3955万 | +13% | 20.62 | 1.39 |
| 11/26 | 1,724 | 1,779 | 1,700 | 1,779 | +2.01% | 298,100 | 740億6403万 | +14.48% | 20.8 | 1.4 |
| 11/25 | 1,718 | 1,777 | 1,715 | 1,744 | +2.65% | 330,500 | 726億690万 | +12.81% | 20.39 | 1.37 |
| 11/21 | 1,640 | 1,699 | 1,639 | 1,699 | +4.17% | 312,200 | 707億3344万 | +10.4% | 19.86 | 1.34 |
| 11/20 | 1,646 | 1,669 | 1,625 | 1,631 | -0.06% | 271,700 | 679億244万 | +6.25% | 19.07 | 1.28 |
| 11/19 | 1,632 | 1,697 | 1,632 | 1,632 | +0.74% | 358,000 | 679億4407万 | +6.39% | 19.08 | 1.29 |
| 11/18 | 1,593 | 1,625 | 1,576 | 1,620 | +2.79% | 323,400 | 674億4448万 | +5.74% | 18.94 | 1.28 |
| 11/17 | 1,576 | 1,596 | 1,574 | 1,576 | +0.06% | 206,400 | 656億1266万 | +2.8% | 18.43 | 1.24 |
| 11/14 | 1,540 | 1,609 | 1,537 | 1,575 | +1.94% | 339,900 | 655億7103万 | +2.47% | 18.41 | 1.24 |
| 11/13 | 1,518 | 1,550 | 1,518 | 1,545 | +2.45% | 205,900 | 643億2205万 | +0.32% | 18.06 | 1.22 |
| 11/12 | 1,520 | 1,526 | 1,496 | 1,508 | -0.72% | 233,600 | 627億8165万 | -2.46% | 17.63 | 1.19 |
| 11/11 | 1,503 | 1,542 | 1,502 | 1,519 | +0.46% | 362,600 | 632億3961万 | -2.32% | 17.76 | 1.2 |
| 11/10 | 1,577 | 1,591 | 1,501 | 1,512 | +1.14% | 527,800 | 629億4818万 | -3.14% | 17.68 | 1.19 |
| 11/07 | 1,442 | 1,500 | 1,318 | 1,495 | +3.1% | 961,300 | 622億4043万 | -4.53% | 17.48 | 1.18 |
| 11/06 | 1,451 | 1,464 | 1,440 | 1,450 | +1.19% | 194,400 | 603億6698万 | -7.7% | 16.95 | 1.14 |
| 11/05 | 1,449 | 1,474 | 1,413 | 1,433 | -3.11% | 281,000 | 596億5922万 | -9.36% | 16.75 | 1.13 |
| 11/04 | 1,458 | 1,482 | 1,447 | 1,479 | +1.44% | 164,600 | 615億7431万 | -7.1% | 17.29 | 1.16 |
| 10/31 | 1,452 | 1,464 | 1,438 | 1,458 | 0% | 114,800 | 607億3万 | -8.99% | 17.05 | 1.15 |
| 10/30 | 1,445 | 1,464 | 1,438 | 1,458 | +0.76% | 188,000 | 607億3万 | -9.67% | 17.05 | 1.15 |
| 10/29 | 1,495 | 1,499 | 1,445 | 1,447 | -2.95% | 227,600 | 602億4208万 | -10.95% | 16.92 | 1.14 |
| 10/28 | 1,535 | 1,535 | 1,489 | 1,491 | -3.18% | 225,000 | 620億7390万 | -8.92% | 17.43 | 1.17 |
| 10/27 | 1,534 | 1,556 | 1,534 | 1,540 | +0.98% | 134,300 | 641億1389万 | -6.44% | 18 | 1.21 |
| 10/24 | 1,554 | 1,560 | 1,516 | 1,525 | -1.87% | 183,100 | 634億8941万 | -7.74% | 17.83 | 1.2 |
| 10/23 | 1,577 | 1,585 | 1,554 | 1,554 | -2.39% | 160,200 | 646億9674万 | -6.39% | 18.17 | 1.22 |
| 10/22 | 1,592 | 1,602 | 1,583 | 1,592 | -0.13% | 177,200 | 662億7878万 | -4.5% | 18.61 | 1.25 |
| 10/21 | 1,600 | 1,603 | 1,584 | 1,594 | +0.89% | 185,100 | 663億6204万 | -4.61% | 18.64 | 1.26 |
| 10/20 | 1,593 | 1,594 | 1,575 | 1,580 | +0.83% | 69,800 | 657億7919万 | -5.67% | 18.47 | 1.24 |
| 10/17 | 1,580 | 1,582 | 1,566 | 1,567 | -1.32% | 89,000 | 652億3797万 | -6.73% | 18.32 | 1.23 |
| 10/16 | 1,616 | 1,625 | 1,585 | 1,588 | -2.04% | 107,000 | 661億1225万 | -5.87% | 18.57 | 1.25 |
| 10/15 | 1,600 | 1,621 | 1,590 | 1,621 | +2.27% | 122,900 | 674億8612万 | -4.25% | 18.95 | 1.28 |
| 10/14 | 1,600 | 1,620 | 1,563 | 1,585 | -2.94% | 215,500 | 659億8735万 | -6.54% | 18.53 | 1.25 |
| 10/10 | 1,650 | 1,659 | 1,626 | 1,633 | -2.22% | 133,600 | 679億8570万 | -3.94% | 19.09 | 1.29 |
| 10/09 | 1,664 | 1,674 | 1,650 | 1,670 | +0.36% | 90,100 | 695億2610万 | -2% | 19.52 | 1.32 |
| 10/08 | 1,691 | 1,698 | 1,656 | 1,664 | -1.71% | 131,800 | 692億7631万 | -2.46% | 19.45 | 1.31 |
| 10/07 | 1,708 | 1,723 | 1,691 | 1,693 | -1.57% | 150,200 | 704億8365万 | -0.94% | 19.79 | 1.33 |
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 | 1,999 4/5 | 1,302 3/13 | 198,400 3/13 | - | - | +18.87% 4/14 | -19.51% 3/17 |
| 2009年 3月期 | 1,833 4/30 | 272 2/25 2/24 | 406,900 3/3 | - | - | +22.34% 4/10 | -35.67% 1/28 |
| 2010年 3月期 | 1,053 8/31 | 302 7/15 | 5,515,800 9/2 | - | - | +117.96% 8/28 | -25.62% 11/17 |
| 2011年 3月期 | 648 4/27 | 218 3/15 | 618,200 6/24 | 222億5491万 | 74億8699万 | +11.14% 9/7 | -37.8% 3/15 |
| 2012年 3月期 | 349 5/2 | 185 12/27 11/25 | 2,670,900 2/1 | 119億8605万 | 63億5364万 | +59.05% 1/31 | -17.7% 8/23 |
| 2013年 3月期 | 2,508 3/7 | 186 10/4 10/3 | 15,323,200 2/15 | 861億3475万 | 63億8798万 | +209.67% 3/6 | -14.26% 5/15 |
| 2014年 3月期 | 2,540 4/25 | 987 3/20 | 42,802,600 1/31 | 872億3376万 | 392億5891万 | +32.57% 1/31 | -32.27% 6/7 |
| 2015年 3月期 | 1,084 4/9 | 658 5/21 | 10,528,400 9/16 | 431億1718万 | 261億7260万 | +16.14% 6/9 | -20.02% 5/19 |
| 2016年 3月期 | 887 5/13 | 300 2/12 | 20,566,900 10/22 | 352億8131万 | 119億3280万 | +31.96% 10/20 | -28.75% 8/25 |
| 2017年 3月期 | 853 6/1 | 382 4/5 | 27,298,300 5/27 | 355億1243万 | 159億357万 | +66.98% 5/12 | -20.66% 6/24 |
| 2018年 3月期 | 742 7/3 | 489 2/16 | 1,596,600 4/21 | 308億9124万 | 203億5824万 | +11.48% 3/15 | -15.27% 2/14 |
| 2019年 3月期 | 918 3/29 | 442 7/5 | 1,676,100 11/13 | 382億1854万 | 184億152万 | +23.64% 12/4 | -13.49% 10/29 |
| 2020年 3月期 | 980 4/16 | 411 3/13 | 8,951,700 2/10 | 407億9975万 | 171億1091万 | +25.91% 5/7 | -28.66% 3/13 |
| 2021年 3月期 | 855 9/16 | 495 4/6 | 15,687,100 9/16 | 355億9570万 | 206億803万 | +20.78% 9/16 | -9.65% 7/10 |
| 2022年 3月期 | 1,870 11/22 | 681 4/7 | 7,259,900 10/22 | 778億5258万 | 283億5166万 | +44.67% 11/5 | -18.25% 1/27 |
| 2023年 3月期 | 3,225 3/6 | 1,200 5/9 | 4,524,200 9/9 | 1342億6449万 | 499億5888万 | +27.7% 6/6 | -16.07% 4/19 |
| 2024年 3月期 | 3,020 4/14 | 1,473 11/13 | 5,729,600 4/18 | 1257億2984万 | 613億2452万 | +15.82% 8/7 | -15.02% 10/4 |
| 2025年 3月期 | 1,897 2/6 | 970 8/5 | 1,655,900 2/5 | 789億7666万 | 403億8342万 | +16.9% 11/7 | -23.84% 8/5 |
| 最新 | 1,599 2026/3/6 | 146,700 | 665億7020万 | -3.15% 1,651 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 145%（2.45倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- -49%（0.51倍）
- 2012/12/28 vs 2011/12/30
- 60%（1.6倍）
- 2013/12/30 vs 2012/12/28
- 327%（4.27倍）
- 2014/12/30 vs 2013/12/30
- -41%（0.59倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 110%（2.1倍）
- 2022/12/30 vs 2021/12/30
- 59%（1.59倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
185円（2011/12/27） - 764%（8.64倍）
1,599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。
