株価チャート
株価
3/6
- 前日 (3/5)
- 1,574
- 始値
- 1,555
- 高値
- 1,584
- 安値
- 1,551
- 終値 +0.51%
- 1,582
- 出来高 -1.21%
- 32,600
乖離率
- 株価（5日）
移動平均値 - +0.64%
1,572 - 株価（25日）
移動平均値 - +1.09%
1,565 - 出来高（5日）
移動平均値 - -45.61%
59,940
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 | 1,555 | 1,584 | 1,551 | 1,582 | +0.51% | 32,600 | 323億7531万 | +1.09% | 11.04 | 1.7 |
| 03/05 | 1,558 | 1,578 | 1,553 | 1,574 | +3.21% | 33,000 | 322億1159万 | +0.77% | 10.98 | 1.69 |
| 03/04 | 1,540 | 1,543 | 1,500 | 1,525 | -1.99% | 103,000 | 312億882万 | -2.24% | 10.64 | 1.64 |
| 03/03 | 1,613 | 1,613 | 1,556 | 1,556 | -4.19% | 80,300 | 318億4322万 | -0.26% | 10.86 | 1.67 |
| 03/02 | 1,600 | 1,624 | 1,595 | 1,624 | +0.56% | 50,800 | 332億3483万 | +4.17% | 11.33 | 1.74 |
| 02/27 | 1,598 | 1,617 | 1,590 | 1,615 | +1.57% | 75,000 | 330億5065万 | +3.79% | 11.27 | 1.73 |
| 02/26 | 1,594 | 1,601 | 1,588 | 1,590 | +0.44% | 123,800 | 325億3903万 | +2.45% | 11.1 | 1.71 |
| 02/25 | 1,581 | 1,592 | 1,578 | 1,583 | +0.25% | 61,500 | 323億9577万 | +2.06% | 11.05 | 1.7 |
| 02/24 | 1,570 | 1,585 | 1,565 | 1,579 | +0.38% | 74,200 | 323億1391万 | +1.87% | 11.02 | 1.69 |
| 02/20 | 1,583 | 1,585 | 1,567 | 1,573 | -1.38% | 33,700 | 321億9113万 | +1.55% | 10.98 | 1.69 |
| 02/19 | 1,597 | 1,598 | 1,586 | 1,595 | +0.06% | 36,800 | 326億4135万 | +3.04% | 11.13 | 1.71 |
| 02/18 | 1,575 | 1,594 | 1,573 | 1,594 | +1.21% | 37,400 | 326億2089万 | +3.1% | 11.12 | 1.71 |
| 02/17 | 1,580 | 1,585 | 1,571 | 1,575 | -0.13% | 30,000 | 322億3206万 | +2.01% | 10.99 | 1.69 |
| 02/16 | 1,575 | 1,580 | 1,571 | 1,577 | +0.13% | 29,000 | 322億7298万 | +2.27% | 11 | 1.69 |
| 02/13 | 1,589 | 1,596 | 1,564 | 1,575 | -0.63% | 37,000 | 322億3206万 | +2.27% | 10.99 | 1.69 |
| 02/12 | 1,574 | 1,590 | 1,564 | 1,585 | +1.6% | 72,800 | 324億3670万 | +3.06% | 11.06 | 1.7 |
| 02/10 | 1,555 | 1,569 | 1,552 | 1,560 | +0.71% | 30,800 | 319億2508万 | +1.56% | 10.89 | 1.67 |
| 02/09 | 1,567 | 1,567 | 1,546 | 1,549 | +0.06% | 25,600 | 316億9997万 | +0.98% | 10.81 | 1.66 |
| 02/06 | 1,551 | 1,551 | 1,541 | 1,548 | +0.19% | 22,400 | 316億7951万 | +0.91% | 10.8 | 1.66 |
| 02/05 | 1,544 | 1,553 | 1,535 | 1,545 | +1.05% | 38,600 | 316億1811万 | +0.72% | 10.78 | 1.66 |
| 02/04 | 1,530 | 1,536 | 1,524 | 1,529 | +0.07% | 19,300 | 312億9067万 | -0.26% | 10.67 | 1.64 |
| 02/03 | 1,520 | 1,528 | 1,518 | 1,528 | +0.86% | 19,700 | 312億7021万 | -0.33% | 10.66 | 1.64 |
| 02/02 | 1,531 | 1,535 | 1,515 | 1,515 | -0.79% | 29,400 | 310億417万 | -1.17% | 10.57 | 1.63 |
| 01/30 | 1,520 | 1,532 | 1,515 | 1,527 | +0.46% | 21,200 | 312億4974万 | -0.39% | 10.66 | 1.64 |
| 01/29 | 1,519 | 1,520 | 1,510 | 1,520 | +0.33% | 30,600 | 311億649万 | -0.78% | 10.61 | 1.63 |
| 01/28 | 1,530 | 1,530 | 1,515 | 1,515 | -0.53% | 28,200 | 310億417万 | -1.05% | 10.57 | 1.63 |
| 01/27 | 1,520 | 1,530 | 1,511 | 1,523 | +0.2% | 38,800 | 311億6789万 | -0.52% | 10.63 | 1.63 |
| 01/26 | 1,532 | 1,532 | 1,520 | 1,520 | -1.11% | 51,100 | 311億649万 | -0.65% | 10.61 | 1.63 |
| 01/23 | 1,538 | 1,545 | 1,535 | 1,537 | +0.13% | 21,400 | 314億5439万 | +0.46% | 10.73 | 1.65 |
| 01/22 | 1,536 | 1,551 | 1,535 | 1,535 | 0% | 18,200 | 314億1346万 | +0.46% | 10.71 | 1.65 |
| 01/21 | 1,546 | 1,549 | 1,534 | 1,535 | -0.84% | 35,800 | 314億1346万 | +0.52% | 10.71 | 1.65 |
| 01/20 | 1,552 | 1,557 | 1,547 | 1,548 | -0.39% | 19,200 | 316億7951万 | +1.44% | 10.8 | 1.66 |
| 01/19 | 1,566 | 1,568 | 1,553 | 1,554 | -0.38% | 23,200 | 318億229万 | +1.97% | 10.84 | 1.67 |
| 01/16 | 1,561 | 1,566 | 1,552 | 1,560 | -0.19% | 19,500 | 319億2508万 | +2.5% | 10.89 | 1.67 |
| 01/15 | 1,547 | 1,567 | 1,546 | 1,563 | +1.17% | 32,000 | 319億8648万 | +2.83% | 10.91 | 1.68 |
| 01/14 | 1,525 | 1,545 | 1,525 | 1,545 | +0.98% | 34,000 | 316億1811万 | +1.85% | 10.78 | 1.66 |
| 01/13 | 1,542 | 1,544 | 1,528 | 1,530 | -0.2% | 41,300 | 313億1114万 | +0.92% | 10.68 | 1.64 |
| 01/09 | 1,525 | 1,540 | 1,525 | 1,533 | +0.66% | 20,700 | 313億7253万 | +1.19% | 10.7 | 1.64 |
| 01/08 | 1,525 | 1,530 | 1,523 | 1,523 | +0.07% | 18,600 | 311億6789万 | +0.59% | 10.63 | 1.63 |
| 01/07 | 1,526 | 1,533 | 1,522 | 1,522 | -0.2% | 23,600 | 311億4742万 | +0.53% | 10.62 | 1.63 |
| 01/06 | 1,519 | 1,527 | 1,518 | 1,525 | +0.26% | 28,400 | 312億882万 | +0.79% | 10.64 | 1.64 |
| 01/05 | 1,545 | 1,550 | 1,521 | 1,521 | -1.55% | 79,000 | 311億2696万 | +0.6% | 10.61 | 1.63 |
| 2025 | ||||||||||
| 12/30 | 1,544 | 1,547 | 1,542 | 1,545 | +0.32% | 13,800 | 316億1811万 | +2.25% | 10.78 | 1.66 |
| 12/29 | 1,538 | 1,547 | 1,534 | 1,540 | +0.13% | 22,900 | 315億1579万 | +1.99% | 10.75 | 1.65 |
| 12/26 | 1,521 | 1,545 | 1,521 | 1,538 | +0.65% | 35,500 | 314億7486万 | +1.99% | 10.73 | 1.65 |
| 12/25 | 1,516 | 1,547 | 1,513 | 1,528 | +0.73% | 53,700 | 312億7021万 | +1.46% | 10.66 | 1.64 |
| 12/24 | 1,512 | 1,517 | 1,508 | 1,517 | +0.4% | 24,100 | 310億4510万 | +0.8% | 10.59 | 1.63 |
| 12/23 | 1,506 | 1,512 | 1,505 | 1,511 | +0.33% | 26,600 | 309億2231万 | +0.47% | 10.54 | 1.62 |
| 12/22 | 1,510 | 1,510 | 1,501 | 1,506 | +0.33% | 21,700 | 308億1998万 | +0.2% | 10.51 | 1.62 |
| 12/19 | 1,507 | 1,510 | 1,500 | 1,501 | -0.46% | 31,700 | 307億1766万 | -0.13% | 10.47 | 1.61 |
| 12/18 | 1,507 | 1,513 | 1,506 | 1,508 | 0% | 13,300 | 308億6091万 | +0.33% | 10.52 | 1.62 |
| 12/17 | 1,509 | 1,512 | 1,504 | 1,508 | -0.07% | 9,000 | 308億6091万 | +0.33% | 10.52 | 1.62 |
| 12/16 | 1,509 | 1,510 | 1,503 | 1,509 | +0.2% | 14,800 | 308億8138万 | +0.47% | 10.53 | 1.62 |
| 12/15 | 1,501 | 1,509 | 1,500 | 1,506 | +0.2% | 11,100 | 308億1998万 | +0.33% | 10.51 | 1.62 |
| 12/12 | 1,504 | 1,505 | 1,499 | 1,503 | +0.33% | 17,900 | 307億5859万 | +0.13% | 10.49 | 1.61 |
| 12/11 | 1,501 | 1,504 | 1,497 | 1,498 | -0.2% | 13,600 | 306億5627万 | -0.13% | 10.45 | 1.61 |
| 12/10 | 1,503 | 1,508 | 1,500 | 1,501 | -0.13% | 12,400 | 307億1766万 | +0.07% | 10.47 | 1.61 |
| 12/09 | 1,512 | 1,512 | 1,498 | 1,503 | -0.2% | 16,200 | 307億5859万 | +0.27% | 10.49 | 1.61 |
| 12/08 | 1,508 | 1,516 | 1,503 | 1,506 | -0.26% | 9,000 | 308億1998万 | +0.47% | 10.51 | 1.62 |
| 12/05 | 1,519 | 1,521 | 1,509 | 1,510 | -0.46% | 14,400 | 309億184万 | +0.73% | 10.54 | 1.62 |
| 12/04 | 1,509 | 1,517 | 1,508 | 1,517 | +0.6% | 29,900 | 310億4510万 | +1.27% | 10.59 | 1.63 |
| 12/03 | 1,502 | 1,518 | 1,500 | 1,508 | +0.33% | 27,900 | 308億6091万 | +0.73% | 10.52 | 1.62 |
| 12/02 | 1,513 | 1,513 | 1,501 | 1,503 | -0.86% | 23,300 | 307億5859万 | +0.33% | 10.49 | 1.61 |
| 12/01 | 1,504 | 1,533 | 1,501 | 1,516 | +1% | 75,900 | 310億2463万 | +1.13% | 10.58 | 1.63 |
| 11/28 | 1,494 | 1,501 | 1,491 | 1,501 | +0.13% | 47,400 | 307億1766万 | +0.13% | 10.47 | 1.61 |
| 11/27 | 1,470 | 1,501 | 1,470 | 1,499 | -0.4% | 119,900 | 306億7673万 | -0.07% | 10.46 | 1.61 |
| 11/26 | 1,501 | 1,510 | 1,500 | 1,505 | +0.53% | 145,000 | 307億9952万 | +0.33% | 10.5 | 1.61 |
| 11/25 | 1,502 | 1,504 | 1,496 | 1,497 | -0.33% | 62,200 | 306億3580万 | -0.13% | 10.45 | 1.61 |
| 11/21 | 1,491 | 1,502 | 1,491 | 1,502 | +0.6% | 38,000 | 307億3812万 | +0.2% | 10.48 | 1.61 |
| 11/20 | 1,497 | 1,502 | 1,493 | 1,493 | +0.2% | 31,900 | 305億5394万 | -0.4% | 10.42 | 1.6 |
| 11/19 | 1,491 | 1,505 | 1,490 | 1,490 | -0.07% | 18,400 | 304億9255万 | -0.6% | 10.4 | 1.6 |
| 11/18 | 1,504 | 1,504 | 1,491 | 1,491 | -0.6% | 33,400 | 305億1301万 | -0.53% | 10.4 | 1.6 |
| 11/17 | 1,500 | 1,504 | 1,496 | 1,500 | 0% | 18,000 | 306億9720万 | +0.07% | 10.47 | 1.61 |
| 11/14 | 1,502 | 1,507 | 1,500 | 1,500 | -0.13% | 9,500 | 306億9720万 | +0.07% | 10.47 | 1.61 |
| 11/13 | 1,507 | 1,508 | 1,501 | 1,502 | -0.07% | 16,000 | 307億3812万 | +0.2% | 10.48 | 1.61 |
| 11/12 | 1,498 | 1,510 | 1,498 | 1,503 | +0.74% | 28,000 | 307億5859万 | +0.27% | 10.49 | 1.61 |
| 11/11 | 1,498 | 1,498 | 1,489 | 1,492 | +0.07% | 17,700 | 305億3348万 | -0.47% | 10.41 | 1.6 |
| 11/10 | 1,497 | 1,498 | 1,491 | 1,491 | +0.07% | 16,300 | 305億1301万 | -0.47% | 10.4 | 1.6 |
| 11/07 | 1,488 | 1,490 | 1,483 | 1,490 | +0.47% | 11,500 | 304億9255万 | -0.47% | 10.4 | 1.6 |
| 11/06 | 1,494 | 1,494 | 1,483 | 1,483 | -0.13% | 20,900 | 303億4929万 | -0.94% | 10.35 | 1.59 |
| 11/05 | 1,492 | 1,493 | 1,481 | 1,485 | -0.67% | 34,200 | 303億9022万 | -0.87% | 10.36 | 1.59 |
| 11/04 | 1,501 | 1,501 | 1,491 | 1,495 | -0.33% | 22,600 | 305億9487万 | -0.27% | 10.43 | 1.6 |
| 10/31 | 1,494 | 1,500 | 1,492 | 1,500 | +0.54% | 28,000 | 306億9720万 | 0% | 10.47 | 1.61 |
| 10/30 | 1,490 | 1,504 | 1,488 | 1,492 | +0.13% | 37,600 | 305億3348万 | -0.6% | 10.41 | 1.6 |
| 10/29 | 1,500 | 1,501 | 1,489 | 1,490 | -0.8% | 29,400 | 304億9255万 | -0.73% | 10.4 | 1.6 |
| 10/28 | 1,528 | 1,528 | 1,502 | 1,502 | -1.77% | 30,100 | 307億3812万 | 0% | 10.48 | 1.61 |
| 10/27 | 1,530 | 1,532 | 1,524 | 1,529 | +0.13% | 20,500 | 312億9067万 | +1.87% | 10.67 | 1.64 |
| 10/24 | 1,528 | 1,534 | 1,516 | 1,527 | +0.99% | 30,100 | 312億4974万 | +1.87% | 10.66 | 1.64 |
| 10/23 | 1,516 | 1,522 | 1,509 | 1,512 | -0.46% | 24,800 | 309億4277万 | +1% | 10.55 | 1.62 |
| 10/22 | 1,500 | 1,519 | 1,497 | 1,519 | +1.33% | 38,700 | 310億8603万 | +1.54% | 10.6 | 1.63 |
| 10/21 | 1,503 | 1,503 | 1,493 | 1,499 | +0.2% | 14,200 | 306億7673万 | +0.27% | 10.46 | 1.61 |
| 10/20 | 1,500 | 1,505 | 1,496 | 1,496 | -0.07% | 17,100 | 306億1534万 | +0.13% | 10.44 | 1.61 |
| 10/17 | 1,493 | 1,498 | 1,490 | 1,497 | +0.2% | 14,100 | 306億3580万 | +0.2% | 10.45 | 1.61 |
| 10/16 | 1,510 | 1,510 | 1,486 | 1,494 | -0.73% | 50,300 | 305億7441万 | 0% | 10.43 | 1.6 |
| 10/15 | 1,500 | 1,520 | 1,485 | 1,505 | +1.9% | 66,300 | 307億9952万 | +0.74% | 10.5 | 1.61 |
| 10/14 | 1,479 | 1,500 | 1,470 | 1,477 | -0.61% | 60,600 | 302億2650万 | -1.07% | 10.31 | 1.58 |
| 10/10 | 1,493 | 1,496 | 1,478 | 1,486 | -1.07% | 22,000 | 304億1069万 | -0.54% | 10.37 | 1.59 |
| 10/09 | 1,494 | 1,512 | 1,494 | 1,502 | +0.47% | 23,200 | 307億3812万 | +0.54% | 10.48 | 1.61 |
| 10/08 | 1,508 | 1,515 | 1,495 | 1,495 | -0.86% | 20,800 | 305億9487万 | +0.13% | 10.43 | 1.6 |
| 10/07 | 1,500 | 1,513 | 1,495 | 1,508 | +0.53% | 22,300 | 308億6091万 | +1% | 10.52 | 1.62 |
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 5月期 | 870 348,000 7/3 | 418 167,000 3/19 | 558,400 1,396 6/15 | - | - | +9.69% 12/10 | -17.38% 9/21 |
| 2009年 5月期 | 513 205,000 7/2 | 167 66,900 10/10 | 442,000 1,105 7/2 | - | - | +39.85% 11/10 | -49.83% 10/10 |
| 2010年 5月期 | 294 117,700 7/3 | 203 81,200 11/30 81,000 11/27 他2件 | 1,031,600 2,579 7/3 | - | - | +26.96% 7/3 | -14.84% 11/19 |
| 2011年 5月期 | 533 213,000 4/18 | 204 81,500 8/17 81,500 8/13 | 866,800 2,167 3/1 | 103億9227万 | 39億7638万 | +30.39% 2/1 | -28.82% 3/15 |
| 2012年 5月期 | 533 1,065 6/30 | 307 613 5/29 | 171,800 85,900 7/1 | 103億9227万 | 59億8165万 | +13.64% 7/4 | -14.58% 8/9 |
| 2013年 5月期 | 510 1,020 5/8 1,020 5/7 | 300 600 6/7 600 6/4 | 805,400 402,700 4/22 | 99億5316万 | 58億5480万 | +20.95% 5/7 | -20.2% 6/7 |
| 2014年 5月期 | 442 884 7/25 884 7/24 | 347 694 2/4 | 312,200 156,100 7/24 | 86億2607万 | 68億536万 | +15.53% 7/24 | -8.2% 2/4 |
| 2015年 5月期 | 515 1,029 5/25 | 360 720 6/5 | 568,200 284,100 5/26 | 100億9037万 | 70億6032万 | +9.44% 4/22 | -5.17% 6/1 |
| 2016年 5月期 | 1,435 2,870 4/21 | 417 833 8/25 | 2,006,600 1,003,300 10/13 | 281億4322万 | 81億6839万 | +36.88% 2/3 | -22.89% 6/14 |
| 2017年 5月期 | 1,545 3,090 5/31 | 876 1,751 12/9 | 505,200 252,600 2/28 | 309億5716万 | 174億8128万 | +28.48% 1/23 | -13.03% 8/29 |
| 2018年 5月期 | 2,700 12/20 | 1,489 2,977 6/7 | 1,108,100 1/11 | 542億8782万 | 298億2418万 | +17.45% 10/10 | -16.16% 2/9 |
| 2019年 5月期 | 2,122 6/1 | 899 2/12 | 760,000 7/18 | 426億9336万 | 181億280万 | +29.86% 5/7 | -26.04% 12/25 |
| 2020年 5月期 | 2,032 2/12 | 1,096 3/17 | 365,700 9/10 | 412億5041万 | 222億4923万 | +29.06% 5/12 | -29.25% 3/16 |
| 2021年 5月期 | 2,567 4/23 4/21 | 1,227 7/10 | 625,100 10/12 | 522億9851万 | 249億1006万 | +22.18% 10/12 | -16.48% 7/10 |
| 2022年 5月期 | 2,447 7/19 | 1,609 12/1 | 712,300 10/12 | 498億8894万 | 328億1458万 | +14.26% 7/14 | -14.83% 8/19 |
| 2023年 5月期 | 2,427 7/28 | 1,692 5/31 | 323,300 4/11 | 496億6806万 | 346億2644万 | +10.31% 7/28 | -14.64% 10/13 |
| 2024年 5月期 | 1,840 7/18 | 1,277 12/8 | 637,600 5/29 | 376億5523万 | 261億3354万 | +9.8% 1/15 | -9.89% 8/18 |
| 2025年 5月期 | 1,573 7/12 | 1,207 8/5 | 504,600 7/16 | 321億9113万 | 247億101万 | +5.84% 3/28 | -17.15% 8/5 |
| 最新 | 1,582 2026/3/6 | 32,600 | 323億7531万 | +1.09% 1,565 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 41%（1.41倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 90%（1.9倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 164%（2.64倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
167円（2008/10/10） - 846%（9.46倍）
1,582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。
