株価チャート
株価
3/6
- 前日 (3/5)
- 1,825
- 始値
- 1,830
- 高値
- 1,844
- 安値
- 1,807
- 終値 +0.93%
- 1,842
- 出来高 -74.71%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +0.44%
1,834 - 株価（25日）
移動平均値 - -0.59%
1,853 - 出来高（5日）
移動平均値 - -82.23%
12,380
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 | 1,830 | 1,844 | 1,807 | 1,842 | +0.93% | 2,200 | 191億1627万 | -0.59% | 7.65 | 1.02 |
| 03/05 | 1,840 | 1,840 | 1,810 | 1,825 | +1.39% | 8,700 | 189億3984万 | -1.67% | 7.58 | 1.01 |
| 03/04 | 1,847 | 1,847 | 1,768 | 1,800 | -2.54% | 16,700 | 186億8039万 | -3.17% | 7.47 | 1 |
| 03/03 | 1,857 | 1,857 | 1,798 | 1,847 | -0.54% | 15,100 | 191億6816万 | -0.91% | 7.67 | 1.02 |
| 03/02 | 1,815 | 1,857 | 1,795 | 1,857 | +1.25% | 19,200 | 192億7194万 | -0.59% | 7.71 | 1.03 |
| 02/27 | 1,797 | 1,834 | 1,795 | 1,834 | +2.06% | 25,000 | 190億3325万 | -2.03% | 7.61 | 1.02 |
| 02/26 | 1,769 | 1,797 | 1,769 | 1,797 | +1.13% | 9,700 | 186億4926万 | -4.16% | 7.46 | 1 |
| 02/25 | 1,770 | 1,781 | 1,764 | 1,777 | +0.45% | 4,600 | 184億4170万 | -5.58% | 7.38 | 0.98 |
| 02/24 | 1,756 | 1,782 | 1,756 | 1,769 | +0.74% | 33,500 | 183億5868万 | -6.3% | 7.34 | 0.98 |
| 02/20 | 1,790 | 1,790 | 1,742 | 1,756 | -2.01% | 11,100 | 182億2376万 | -7.38% | 7.29 | 0.97 |
| 02/19 | 1,786 | 1,798 | 1,786 | 1,792 | -0.06% | 31,500 | 185億9737万 | -5.78% | 7.44 | 0.99 |
| 02/18 | 1,794 | 1,802 | 1,769 | 1,793 | +0.96% | 6,800 | 186億775万 | -5.98% | 7.44 | 0.99 |
| 02/17 | 1,797 | 1,798 | 1,758 | 1,776 | -1.17% | 20,400 | 184億3132万 | -7.11% | 7.37 | 0.98 |
| 02/16 | 1,841 | 1,841 | 1,787 | 1,797 | -5.32% | 32,300 | 186億4926万 | -6.41% | 7.46 | 1 |
| 02/13 | 1,929 | 1,929 | 1,835 | 1,898 | -2.57% | 27,100 | 196億9744万 | -1.5% | 7.88 | 1.05 |
| 02/12 | 1,942 | 1,952 | 1,932 | 1,948 | -0.26% | 10,600 | 202億1634万 | +0.98% | 8.09 | 1.08 |
| 02/10 | 1,950 | 1,953 | 1,939 | 1,953 | -0.2% | 5,400 | 202億6823万 | +1.3% | 8.11 | 1.08 |
| 02/09 | 1,937 | 1,957 | 1,934 | 1,957 | -0.05% | 3,300 | 203億974万 | +1.66% | 8.12 | 1.08 |
| 02/06 | 1,912 | 1,958 | 1,891 | 1,958 | +1.08% | 6,400 | 203億2012万 | +1.71% | 8.13 | 1.08 |
| 02/05 | 1,928 | 1,937 | 1,909 | 1,937 | +0.47% | 3,700 | 201億218万 | +0.73% | 8.04 | 1.07 |
| 02/04 | 1,879 | 1,928 | 1,879 | 1,928 | +2.5% | 5,200 | 200億878万 | +0.26% | 8 | 1.07 |
| 02/03 | 1,867 | 1,916 | 1,860 | 1,881 | +1.07% | 9,300 | 195億2101万 | -2.13% | 7.81 | 1.04 |
| 02/02 | 1,902 | 1,915 | 1,861 | 1,861 | -0.85% | 4,400 | 193億1345万 | -3.12% | 7.73 | 1.03 |
| 01/30 | 1,866 | 1,877 | 1,852 | 1,877 | +0.05% | 3,900 | 194億7950万 | -2.29% | 7.79 | 1.04 |
| 01/29 | 1,913 | 1,916 | 1,860 | 1,876 | -1.32% | 3,000 | 194億6912万 | -2.29% | 7.79 | 1.04 |
| 01/28 | 1,902 | 1,907 | 1,878 | 1,901 | -0.26% | 5,600 | 197億2857万 | -0.94% | 7.89 | 1.05 |
| 01/27 | 1,933 | 1,933 | 1,905 | 1,906 | -1.4% | 3,600 | 197億8046万 | -0.63% | 7.91 | 1.06 |
| 01/26 | 1,941 | 1,945 | 1,912 | 1,933 | -0.41% | 6,800 | 200億6067万 | +0.83% | 8.02 | 1.07 |
| 01/23 | 1,936 | 1,942 | 1,923 | 1,941 | -0.41% | 3,700 | 201億4369万 | +1.36% | 8.06 | 1.08 |
| 01/22 | 1,919 | 1,961 | 1,919 | 1,949 | +1.46% | 8,300 | 202億2672万 | +1.94% | 8.09 | 1.08 |
| 01/21 | 1,954 | 1,954 | 1,918 | 1,921 | -1.74% | 7,000 | 199億3613万 | +0.63% | 7.97 | 1.06 |
| 01/20 | 1,973 | 1,982 | 1,938 | 1,955 | +0.51% | 12,500 | 202億8898万 | +2.46% | 8.12 | 1.08 |
| 01/19 | 1,960 | 1,960 | 1,937 | 1,945 | -0.77% | 3,300 | 201億8520万 | +2.1% | 8.07 | 1.08 |
| 01/16 | 1,907 | 1,960 | 1,907 | 1,960 | +2.78% | 12,200 | 203億4087万 | +3.05% | 8.14 | 1.09 |
| 01/15 | 1,910 | 1,931 | 1,903 | 1,907 | -0.16% | 8,900 | 197億9084万 | +0.47% | 7.92 | 1.06 |
| 01/14 | 1,925 | 1,933 | 1,910 | 1,910 | -0.78% | 9,600 | 198億2197万 | +0.74% | 7.93 | 1.06 |
| 01/13 | 1,971 | 1,974 | 1,914 | 1,925 | -2.33% | 20,000 | 199億7764万 | +1.64% | 7.99 | 1.07 |
| 01/09 | 1,967 | 1,971 | 1,953 | 1,971 | +0.31% | 4,100 | 204億5503万 | +4.18% | 8.18 | 1.09 |
| 01/08 | 1,957 | 1,966 | 1,947 | 1,965 | +0.41% | 7,500 | 203億9276万 | +4.08% | 8.16 | 1.09 |
| 01/07 | 1,902 | 1,957 | 1,902 | 1,957 | +2.25% | 7,100 | 203億974万 | +3.76% | 8.12 | 1.08 |
| 01/06 | 1,917 | 1,928 | 1,901 | 1,914 | +0.74% | 4,200 | 198億6349万 | +1.59% | 7.95 | 1.06 |
| 01/05 | 1,938 | 1,938 | 1,900 | 1,900 | -2.06% | 7,100 | 197億1819万 | +0.85% | 7.89 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 1,930 | 1,940 | 1,921 | 1,940 | +0.78% | 3,600 | 201億3331万 | +3.03% | 8.05 | 1.07 |
| 12/29 | 1,921 | 1,930 | 1,921 | 1,925 | 0% | 3,800 | 199億7764万 | +2.28% | 7.99 | 1.07 |
| 12/26 | 1,910 | 1,927 | 1,910 | 1,925 | +0.94% | 1,600 | 199億7764万 | +2.39% | 7.99 | 1.07 |
| 12/25 | 1,869 | 1,907 | 1,865 | 1,907 | +2.36% | 10,900 | 197億9084万 | +1.6% | 7.92 | 1.06 |
| 12/24 | 1,860 | 1,884 | 1,846 | 1,863 | +1.14% | 9,400 | 193億3421万 | -0.64% | 7.73 | 1.03 |
| 12/23 | 1,853 | 1,870 | 1,842 | 1,842 | -0.54% | 13,500 | 191億1627万 | -1.55% | 7.65 | 1.02 |
| 12/22 | 1,882 | 1,882 | 1,851 | 1,852 | -0.96% | 16,800 | 192億2005万 | -1.02% | 7.69 | 1.03 |
| 12/19 | 1,860 | 1,870 | 1,849 | 1,870 | +0.54% | 10,500 | 194億685万 | -0.43% | 7.76 | 1.04 |
| 12/18 | 1,896 | 1,896 | 1,860 | 1,860 | -1.9% | 3,800 | 193億307万 | -1.33% | 7.72 | 1.03 |
| 12/17 | 1,880 | 1,896 | 1,864 | 1,896 | +1.55% | 14,300 | 196億7668万 | +0.26% | 7.87 | 1.05 |
| 12/16 | 1,888 | 1,888 | 1,863 | 1,867 | -0.64% | 1,400 | 193億7572万 | -1.53% | 7.75 | 1.03 |
| 12/15 | 1,868 | 1,880 | 1,861 | 1,879 | 0% | 11,400 | 195億26万 | -1.21% | 7.8 | 1.04 |
| 12/12 | 1,892 | 1,896 | 1,869 | 1,879 | -0.69% | 3,300 | 195億26万 | -1.52% | 7.8 | 1.04 |
| 12/11 | 1,892 | 1,892 | 1,864 | 1,892 | +1.18% | 4,100 | 196億3517万 | -1.1% | 7.85 | 1.05 |
| 12/10 | 1,870 | 1,890 | 1,863 | 1,870 | -0.05% | 2,200 | 194億685万 | -2.5% | 7.76 | 1.04 |
| 12/09 | 1,857 | 1,888 | 1,857 | 1,871 | +0.11% | 5,900 | 194億1723万 | -2.81% | 7.77 | 1.04 |
| 12/08 | 1,875 | 1,875 | 1,847 | 1,869 | +0.32% | 4,000 | 193億9648万 | -3.21% | 7.76 | 1.04 |
| 12/05 | 1,860 | 1,880 | 1,852 | 1,863 | +0.16% | 4,000 | 193億3421万 | -3.82% | 7.73 | 1.03 |
| 12/04 | 1,842 | 1,870 | 1,842 | 1,860 | +0.05% | 5,000 | 193億307万 | -4.32% | 7.72 | 1.03 |
| 12/03 | 1,860 | 1,877 | 1,835 | 1,859 | -0.8% | 4,300 | 192億9270万 | -4.67% | 7.72 | 1.03 |
| 12/02 | 1,901 | 1,901 | 1,861 | 1,874 | -1.83% | 7,700 | 194億4837万 | -4.24% | 7.78 | 1.04 |
| 12/01 | 1,910 | 1,910 | 1,890 | 1,909 | -0.31% | 6,300 | 198億1160万 | -2.8% | 7.92 | 1.06 |
| 11/28 | 1,901 | 1,915 | 1,885 | 1,915 | +0.52% | 6,400 | 198億7386万 | -2.64% | 7.95 | 1.06 |
| 11/27 | 1,903 | 1,905 | 1,874 | 1,905 | +1.11% | 5,600 | 197億7008万 | -3.3% | 7.91 | 1.06 |
| 11/26 | 1,924 | 1,924 | 1,869 | 1,884 | -1.15% | 4,500 | 195億5215万 | -4.51% | 7.82 | 1.04 |
| 11/25 | 1,863 | 1,910 | 1,863 | 1,906 | +0.79% | 6,500 | 197億8046万 | -3.59% | 7.91 | 1.06 |
| 11/21 | 1,806 | 1,891 | 1,806 | 1,891 | +2.44% | 8,600 | 196億2479万 | -4.3% | 7.85 | 1.05 |
| 11/20 | 1,850 | 1,874 | 1,805 | 1,846 | +0.11% | 10,100 | 191億5778万 | -6.77% | 7.66 | 1.02 |
| 11/19 | 1,803 | 1,844 | 1,800 | 1,844 | +3.77% | 26,800 | 191億3703万 | -7.01% | 7.65 | 1.02 |
| 11/18 | 1,859 | 1,892 | 1,750 | 1,777 | -3.84% | 23,100 | 184億4170万 | -10.52% | 7.38 | 0.98 |
| 11/17 | 1,913 | 1,923 | 1,833 | 1,848 | -8.56% | 24,600 | 191億7854万 | -7.32% | 7.67 | 1.02 |
| 11/14 | 2,039 | 2,040 | 2,020 | 2,021 | -0.35% | 7,800 | 209億7393万 | +1.05% | 8.39 | 1.12 |
| 11/13 | 2,031 | 2,039 | 2,015 | 2,028 | +0.35% | 5,500 | 210億4658万 | +1.45% | 8.42 | 1.12 |
| 11/12 | 2,024 | 2,025 | 2,008 | 2,021 | +0.2% | 1,300 | 209億7393万 | +1.2% | 8.39 | 1.12 |
| 11/11 | 2,036 | 2,037 | 2,005 | 2,017 | -0.4% | 2,600 | 209億3242万 | +1.05% | 8.37 | 1.12 |
| 11/10 | 2,013 | 2,025 | 1,992 | 2,025 | -0.54% | 3,300 | 210億1544万 | +1.4% | 8.41 | 1.12 |
| 11/07 | 2,006 | 2,039 | 1,977 | 2,036 | +1.5% | 2,800 | 211億2960万 | +2.06% | 8.45 | 1.13 |
| 11/06 | 2,001 | 2,023 | 1,961 | 2,006 | +0.25% | 4,400 | 208億1826万 | +0.5% | 8.33 | 1.11 |
| 11/05 | 2,024 | 2,025 | 1,912 | 2,001 | -2.1% | 8,200 | 207億6637万 | +0.05% | 8.31 | 1.11 |
| 11/04 | 2,050 | 2,050 | 1,908 | 2,044 | +0.49% | 4,800 | 212億1262万 | +2.25% | 8.49 | 1.13 |
| 10/31 | 2,039 | 2,043 | 2,006 | 2,034 | +0.89% | 8,800 | 211億884万 | +1.65% | 8.44 | 1.13 |
| 10/30 | 2,054 | 2,054 | 1,996 | 2,016 | -0.79% | 8,200 | 209億2204万 | +0.85% | 8.37 | 1.12 |
| 10/29 | 2,031 | 2,032 | 1,993 | 2,032 | +0.99% | 3,400 | 210億8809万 | +1.91% | 8.44 | 1.13 |
| 10/28 | 2,013 | 2,028 | 2,012 | 2,012 | -1.47% | 4,300 | 208億8053万 | +1.11% | 8.35 | 1.11 |
| 10/27 | 2,048 | 2,055 | 2,001 | 2,042 | +0.69% | 7,400 | 211億9187万 | +2.82% | 8.48 | 1.13 |
| 10/24 | 1,998 | 2,029 | 1,982 | 2,028 | +1.5% | 10,600 | 210億4658万 | +2.48% | 8.42 | 1.12 |
| 10/23 | 1,993 | 1,998 | 1,962 | 1,998 | +0.6% | 3,700 | 207億3524万 | +1.27% | 8.29 | 1.11 |
| 10/22 | 1,988 | 1,990 | 1,926 | 1,986 | +0.76% | 6,600 | 206億1070万 | +0.97% | 8.24 | 1.1 |
| 10/21 | 1,998 | 1,998 | 1,971 | 1,971 | -0.66% | 5,600 | 204億5503万 | +0.41% | 8.18 | 1.09 |
| 10/20 | 1,978 | 1,999 | 1,931 | 1,984 | +4.31% | 8,700 | 205億8995万 | +1.17% | 8.24 | 1.1 |
| 10/17 | 1,931 | 1,951 | 1,883 | 1,902 | -3.5% | 8,100 | 197億3895万 | -2.86% | 7.9 | 1.05 |
| 10/16 | 1,943 | 1,977 | 1,920 | 1,971 | +1.44% | 3,400 | 204億5503万 | +0.66% | 8.18 | 1.09 |
| 10/15 | 1,900 | 1,943 | 1,900 | 1,943 | +2.26% | 1,800 | 201億6445万 | -0.66% | 8.07 | 1.08 |
| 10/14 | 1,942 | 1,942 | 1,865 | 1,900 | -4.14% | 8,600 | 197億1819万 | -2.86% | 7.89 | 1.05 |
| 10/10 | 1,994 | 1,994 | 1,960 | 1,982 | -0.35% | 7,100 | 205億6919万 | +1.28% | 8.23 | 1.1 |
| 10/09 | 2,003 | 2,016 | 1,985 | 1,989 | -0.7% | 5,400 | 206億4184万 | +1.74% | 8.26 | 1.1 |
| 10/08 | 1,985 | 2,009 | 1,984 | 2,003 | +1.06% | 4,400 | 207億8713万 | +2.56% | 8.31 | 1.11 |
| 10/07 | 2,000 | 2,000 | 1,982 | 1,982 | -0.9% | 4,100 | 205億6919万 | +1.69% | 8.23 | 1.1 |
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 | 920 92,000 4/3 92,000 4/2 | 333 33,300 3/26 | 25,800 258 3/25 | - | - | +18.24% 5/7 | -30.41% 2/12 |
| 2009年 3月期 | 363 36,300 5/7 | 77 7,700 10/9 | 53,300 533 9/29 | - | - | +32.26% 11/28 | -41.16% 10/7 |
| 2010年 3月期 | 675 67,500 10/6 | 112 11,200 5/7 | 120,100 1,201 8/18 | - | - | +130.79% 8/18 | -23.12% 11/25 |
| 2011年 3月期 | 488 48,800 4/26 | 145 14,460 3/16 | 180,100 1,801 5/18 | 53億6175万 | 15億8874万 | +33.17% 2/2 | -47.82% 3/16 |
| 2012年 3月期 | 365 36,500 2/29 36,500 2/27 | 192 19,210 4/13 | 93,100 931 11/17 | 40億1032万 | 21億1064万 | +27.81% 11/17 | -9.45% 8/9 |
| 2013年 3月期 | 520 52,000 11/12 52,000 11/9 | 264 26,400 6/4 | 173,800 1,738 7/18 | 57億1334万 | 29億62万 | +28.62% 4/30 | -13.98% 2/15 |
| 2014年 3月期 | 915 91,500 8/6 | 391 39,100 4/2 | 257,900 2,579 5/16 | 100億5328万 | 42億9599万 | +53.74% 5/20 | -14.49% 8/29 |
| 2015年 3月期 | 1,204 2/16 | 591 5/21 | 446,000 6/18 | 132億2858万 | 64億9343万 | +36.29% 11/20 | -9.6% 2/23 |
| 2016年 3月期 | 1,200 5/15 | 716 8/26 | 34,300 9/30 | 131億8464万 | 78億6683万 | +21.33% 11/26 | -22.82% 8/25 |
| 2017年 3月期 | 2,420 1/18 | 660 5/19 | 182,800 8/10 | 265億8902万 | 72億5155万 | +31.77% 8/17 | -22.35% 2/15 |
| 2018年 3月期 | 2,373 12/22 | 1,299 4/12 | 105,700 6/9 | 260億7262万 | 142億7237万 | +24.43% 12/22 | -16.5% 2/6 |
| 2019年 3月期 | 2,579 4/6 | 1,416 7/5 | 71,200 5/16 | 283億3598万 | 155億5787万 | +23.11% 10/18 | -24.02% 5/30 |
| 2020年 3月期 | 2,134 4/1 | 578 3/13 | 26,300 4/1 | 234億4668万 | 63億5060万 | +15.16% 11/1 10/31 | -41.26% 3/13 |
| 2021年 3月期 | 1,037 2/15 | 610 8/3 | 92,800 11/10 | 113億9372万 | 67億219万 | +27.2% 2/15 | -13.12% 7/14 |
| 2022年 3月期 | 1,198 11/9 | 832 2/18 | 213,000 11/17 | 131億6266万 | 91億4135万 | +17.56% 10/19 | -11.45% 12/2 |
| 2023年 3月期 | 982 6/10 | 821 12/29 | 38,800 8/12 | 107億8943万 | 90億2049万 | +8.57% 6/8 | -4.4% 12/28 |
| 2024年 3月期 | 1,403 2/7 | 910 4/7 4/6 他2件 | 70,100 8/14 | 145億6033万 | 99億9835万 | +14.44% 1/4 | -6.88% 3/11 |
| 2025年 3月期 | 1,735 7/11 | 1,181 8/5 | 525,900 6/21 | 180億582万 | 122億5641万 | +14.77% 7/10 | -23.75% 8/5 |
| 最新 | 1,842 2026/3/6 | 2,200 | 191億1627万 | -0.59% 1,853 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 179%（2.79倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 69%（1.69倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
77円（2008/10/09） - 2292%（23.92倍）
1,842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。
