株価チャート
株価
3/6
- 前日 (3/5)
- 1,575
- 始値
- 1,571
- 高値
- 1,583
- 安値
- 1,565
- 終値 +0.44%
- 1,582
- 出来高 -1.37%
- 36,000
乖離率
- 株価（5日）
移動平均値 - +0.51%
1,574 - 株価（25日）
移動平均値 - -0.82%
1,595 - 出来高（5日）
移動平均値 - -32.02%
52,960
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 | 1,571 | 1,583 | 1,565 | 1,582 | +0.44% | 36,000 | 317億3492万 | -0.82% | 12.59 | 0.94 |
| 03/05 | 1,581 | 1,586 | 1,570 | 1,575 | +1.35% | 36,500 | 315億9450万 | -1.25% | 12.54 | 0.94 |
| 03/04 | 1,563 | 1,563 | 1,539 | 1,554 | -1.08% | 99,500 | 311億7324万 | -2.63% | 12.37 | 0.92 |
| 03/03 | 1,590 | 1,590 | 1,571 | 1,571 | -0.95% | 40,800 | 315億1426万 | -1.69% | 12.5 | 0.93 |
| 03/02 | 1,597 | 1,597 | 1,583 | 1,586 | -0.94% | 52,000 | 318億1516万 | -1% | 12.62 | 0.94 |
| 02/27 | 1,597 | 1,606 | 1,591 | 1,601 | +0.76% | 37,200 | 321億1606万 | -0.25% | 12.74 | 0.95 |
| 02/26 | 1,598 | 1,605 | 1,589 | 1,589 | -0.13% | 48,200 | 318億7534万 | -1.06% | 12.65 | 0.95 |
| 02/25 | 1,580 | 1,593 | 1,573 | 1,591 | +1.14% | 28,200 | 319億1546万 | -1.06% | 12.66 | 0.95 |
| 02/24 | 1,568 | 1,578 | 1,561 | 1,573 | +0.25% | 27,200 | 315億5438万 | -2.3% | 12.52 | 0.94 |
| 02/20 | 1,584 | 1,584 | 1,569 | 1,569 | -1.01% | 40,700 | 314億7414万 | -2.79% | 12.49 | 0.93 |
| 02/19 | 1,584 | 1,585 | 1,573 | 1,585 | +0.19% | 28,200 | 317億9510万 | -1.98% | 12.62 | 0.94 |
| 02/18 | 1,582 | 1,588 | 1,581 | 1,582 | 0% | 22,300 | 317億3492万 | -2.41% | 12.59 | 0.94 |
| 02/17 | 1,591 | 1,598 | 1,580 | 1,582 | -0.32% | 17,400 | 317億3492万 | -2.59% | 12.59 | 0.94 |
| 02/16 | 1,600 | 1,600 | 1,579 | 1,587 | -0.87% | 70,200 | 318億3522万 | -2.46% | 12.63 | 0.94 |
| 02/13 | 1,614 | 1,626 | 1,600 | 1,601 | -1.54% | 21,900 | 321億1606万 | -1.72% | 12.74 | 0.95 |
| 02/12 | 1,621 | 1,626 | 1,609 | 1,626 | +0.43% | 18,100 | 326億1756万 | -0.37% | 12.94 | 0.97 |
| 02/10 | 1,623 | 1,627 | 1,613 | 1,619 | +0.5% | 12,000 | 324億7714万 | -0.86% | 12.89 | 0.96 |
| 02/09 | 1,625 | 1,625 | 1,598 | 1,611 | -0.92% | 28,500 | 323億1666万 | -1.41% | 12.82 | 0.96 |
| 02/06 | 1,636 | 1,636 | 1,621 | 1,626 | -0.31% | 22,200 | 326億1756万 | -0.49% | 12.94 | 0.97 |
| 02/05 | 1,626 | 1,638 | 1,624 | 1,631 | +0.74% | 22,100 | 327億1786万 | -0.18% | 12.98 | 0.97 |
| 02/04 | 1,610 | 1,623 | 1,609 | 1,619 | +0.43% | 15,900 | 324億7714万 | -0.92% | 12.89 | 0.96 |
| 02/03 | 1,606 | 1,622 | 1,600 | 1,612 | +0.37% | 21,200 | 323億3672万 | -1.35% | 12.83 | 0.96 |
| 02/02 | 1,607 | 1,613 | 1,596 | 1,606 | +0.19% | 18,100 | 322億1636万 | -1.65% | 12.78 | 0.96 |
| 01/30 | 1,582 | 1,603 | 1,582 | 1,603 | +1.33% | 18,000 | 321億5618万 | -1.84% | 12.76 | 0.95 |
| 01/29 | 1,588 | 1,592 | 1,573 | 1,582 | -0.38% | 27,300 | 317億3492万 | -3.12% | 12.59 | 0.94 |
| 01/28 | 1,595 | 1,599 | 1,587 | 1,588 | -0.44% | 23,200 | 318億5528万 | -2.82% | 12.64 | 0.94 |
| 01/27 | 1,615 | 1,615 | 1,588 | 1,595 | -1.36% | 49,500 | 319億9570万 | -2.39% | 12.7 | 0.95 |
| 01/26 | 1,654 | 1,654 | 1,616 | 1,617 | -2.71% | 32,500 | 324億3702万 | -0.98% | 12.87 | 0.96 |
| 01/23 | 1,662 | 1,667 | 1,649 | 1,662 | 0% | 23,700 | 333億3972万 | +1.9% | 13.23 | 0.99 |
| 01/22 | 1,634 | 1,662 | 1,634 | 1,662 | +1.71% | 16,600 | 333億3972万 | +2.09% | 13.23 | 0.99 |
| 01/21 | 1,627 | 1,636 | 1,624 | 1,634 | -0.06% | 12,700 | 327億7804万 | +0.68% | 13.01 | 0.97 |
| 01/20 | 1,641 | 1,643 | 1,629 | 1,635 | -0.79% | 17,300 | 327億9810万 | +0.93% | 13.01 | 0.97 |
| 01/19 | 1,660 | 1,667 | 1,648 | 1,648 | -0.72% | 16,300 | 330億5888万 | +1.92% | 13.12 | 0.98 |
| 01/16 | 1,660 | 1,674 | 1,659 | 1,660 | -0.18% | 11,400 | 332億9960万 | +2.91% | 13.21 | 0.99 |
| 01/15 | 1,665 | 1,669 | 1,658 | 1,663 | -0.18% | 10,400 | 333億5978万 | +3.36% | 13.24 | 0.99 |
| 01/14 | 1,656 | 1,669 | 1,653 | 1,666 | +0.6% | 14,400 | 334億1996万 | +3.8% | 13.26 | 0.99 |
| 01/13 | 1,680 | 1,687 | 1,656 | 1,656 | -0.3% | 21,000 | 332億1936万 | +3.37% | 13.18 | 0.99 |
| 01/09 | 1,653 | 1,671 | 1,653 | 1,661 | +0.48% | 7,900 | 333億1966万 | +3.88% | 13.22 | 0.99 |
| 01/08 | 1,665 | 1,667 | 1,653 | 1,653 | -0.72% | 6,300 | 331億5918万 | +3.57% | 13.16 | 0.98 |
| 01/07 | 1,652 | 1,676 | 1,652 | 1,665 | +0.36% | 9,400 | 333億9990万 | +4.52% | 13.25 | 0.99 |
| 01/06 | 1,632 | 1,669 | 1,632 | 1,659 | +1.65% | 26,700 | 332億7954万 | +4.27% | 13.21 | 0.99 |
| 01/05 | 1,620 | 1,643 | 1,620 | 1,632 | +0.74% | 19,700 | 327億3792万 | +2.71% | 12.99 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 1,623 | 1,629 | 1,620 | 1,620 | -0.06% | 11,900 | 324億9720万 | +2.02% | 12.89 | 0.99 |
| 12/29 | 1,641 | 1,641 | 1,619 | 1,621 | -0.18% | 20,300 | 325億1726万 | +2.08% | 12.9 | 0.99 |
| 12/26 | 1,622 | 1,624 | 1,619 | 1,624 | +0.56% | 13,100 | 325億7744万 | +2.33% | 12.93 | 0.99 |
| 12/25 | 1,624 | 1,624 | 1,605 | 1,615 | +0.62% | 16,300 | 323億9690万 | +1.89% | 12.85 | 0.98 |
| 12/24 | 1,608 | 1,610 | 1,603 | 1,605 | -0.31% | 15,700 | 321億9630万 | +1.45% | 12.78 | 0.98 |
| 12/23 | 1,606 | 1,613 | 1,599 | 1,610 | +0.88% | 9,000 | 322億9660万 | +1.9% | 12.82 | 0.98 |
| 12/22 | 1,612 | 1,612 | 1,596 | 1,596 | -0.56% | 12,600 | 320億1576万 | +1.08% | 12.7 | 0.97 |
| 12/19 | 1,600 | 1,611 | 1,596 | 1,605 | +0.63% | 16,100 | 321億9630万 | +1.71% | 12.78 | 0.98 |
| 12/18 | 1,562 | 1,597 | 1,560 | 1,595 | +1.85% | 18,400 | 319億9570万 | +1.14% | 12.7 | 0.97 |
| 12/17 | 1,566 | 1,568 | 1,557 | 1,566 | 0% | 16,600 | 314億1396万 | -0.63% | 12.46 | 0.95 |
| 12/16 | 1,571 | 1,576 | 1,566 | 1,566 | -0.32% | 13,600 | 314億1396万 | -0.63% | 12.46 | 0.95 |
| 12/15 | 1,560 | 1,575 | 1,560 | 1,571 | +0.83% | 17,100 | 315億1426万 | -0.32% | 12.5 | 0.96 |
| 12/12 | 1,568 | 1,573 | 1,558 | 1,558 | +0.52% | 20,100 | 312億5348万 | -1.2% | 12.4 | 0.95 |
| 12/11 | 1,564 | 1,568 | 1,545 | 1,550 | -0.58% | 23,800 | 310億9300万 | -1.77% | 12.34 | 0.94 |
| 12/10 | 1,552 | 1,560 | 1,551 | 1,559 | +0.45% | 12,000 | 312億7354万 | -1.33% | 12.41 | 0.95 |
| 12/09 | 1,568 | 1,568 | 1,549 | 1,552 | -0.58% | 34,100 | 311億3312万 | -1.83% | 12.35 | 0.95 |
| 12/08 | 1,571 | 1,575 | 1,561 | 1,561 | -0.64% | 21,900 | 313億1366万 | -1.45% | 12.43 | 0.95 |
| 12/05 | 1,585 | 1,585 | 1,571 | 1,571 | -1.01% | 17,900 | 315億1426万 | -0.95% | 12.5 | 0.96 |
| 12/04 | 1,576 | 1,591 | 1,576 | 1,587 | +0.7% | 8,700 | 318億3522万 | +0.06% | 12.63 | 0.97 |
| 12/03 | 1,583 | 1,588 | 1,575 | 1,576 | -0.44% | 14,800 | 316億1456万 | -0.76% | 12.54 | 0.96 |
| 12/02 | 1,599 | 1,608 | 1,580 | 1,583 | -0.19% | 12,200 | 317億5498万 | -0.57% | 12.6 | 0.96 |
| 12/01 | 1,603 | 1,610 | 1,586 | 1,586 | -1% | 19,200 | 318億1516万 | -0.56% | 12.62 | 0.97 |
| 11/28 | 1,614 | 1,621 | 1,602 | 1,602 | -0.74% | 17,600 | 321億3612万 | +0.25% | 12.75 | 0.98 |
| 11/27 | 1,619 | 1,631 | 1,611 | 1,614 | -0.31% | 18,000 | 323億7684万 | +0.75% | 12.85 | 0.98 |
| 11/26 | 1,612 | 1,630 | 1,606 | 1,619 | +0.43% | 24,200 | 324億7714万 | +1% | 12.89 | 0.99 |
| 11/25 | 1,618 | 1,620 | 1,596 | 1,612 | +0.88% | 23,000 | 323億3672万 | +0.44% | 12.83 | 0.98 |
| 11/21 | 1,565 | 1,598 | 1,565 | 1,598 | +2.04% | 22,100 | 320億5588万 | -0.5% | 12.72 | 0.97 |
| 11/20 | 1,561 | 1,570 | 1,558 | 1,566 | +0.84% | 10,300 | 314億1396万 | -2.61% | 12.46 | 0.95 |
| 11/19 | 1,553 | 1,565 | 1,548 | 1,553 | +0.13% | 22,100 | 311億5318万 | -3.66% | 12.36 | 0.95 |
| 11/18 | 1,576 | 1,579 | 1,551 | 1,551 | -1.21% | 21,100 | 311億1306万 | -3.96% | 12.35 | 0.94 |
| 11/17 | 1,577 | 1,579 | 1,566 | 1,570 | -0.63% | 10,300 | 314億9420万 | -3.03% | 12.5 | 0.96 |
| 11/14 | 1,570 | 1,589 | 1,569 | 1,580 | +0.06% | 10,100 | 316億9480万 | -2.71% | 12.58 | 0.96 |
| 11/13 | 1,590 | 1,595 | 1,576 | 1,579 | +0.25% | 10,700 | 316億7474万 | -3.01% | 12.57 | 0.96 |
| 11/12 | 1,569 | 1,590 | 1,569 | 1,575 | +0.51% | 16,900 | 315億9450万 | -3.55% | 12.54 | 0.96 |
| 11/11 | 1,568 | 1,572 | 1,554 | 1,567 | +0.06% | 17,500 | 314億3402万 | -4.33% | 12.47 | 0.95 |
| 11/10 | 1,587 | 1,588 | 1,566 | 1,566 | -1.63% | 35,500 | 314億1396万 | -4.63% | 12.46 | 0.95 |
| 11/07 | 1,586 | 1,600 | 1,585 | 1,592 | +0.57% | 13,900 | 319億3552万 | -3.34% | 12.67 | 0.97 |
| 11/06 | 1,591 | 1,600 | 1,583 | 1,583 | -0.5% | 19,400 | 317億5498万 | -4.12% | 12.6 | 0.96 |
| 11/05 | 1,601 | 1,601 | 1,566 | 1,591 | -0.62% | 38,000 | 319億1546万 | -3.98% | 12.66 | 0.97 |
| 11/04 | 1,609 | 1,624 | 1,601 | 1,601 | -0.87% | 13,500 | 321億1606万 | -3.73% | 12.74 | 0.98 |
| 10/31 | 1,615 | 1,624 | 1,599 | 1,615 | -0.12% | 22,500 | 323億9690万 | -3.35% | 12.85 | 0.98 |
| 10/30 | 1,579 | 1,617 | 1,578 | 1,617 | +2.41% | 116,200 | 324億3702万 | -3.58% | 12.87 | 0.98 |
| 10/29 | 1,620 | 1,620 | 1,579 | 1,579 | -2.53% | 40,900 | 316億7474万 | -6.18% | 12.57 | 0.96 |
| 10/28 | 1,663 | 1,663 | 1,620 | 1,620 | -3.69% | 30,200 | 324億9720万 | -4.26% | 12.89 | 0.99 |
| 10/27 | 1,670 | 1,689 | 1,670 | 1,682 | +1.14% | 12,100 | 337億4092万 | -0.94% | 13.39 | 1.02 |
| 10/24 | 1,680 | 1,680 | 1,660 | 1,663 | -0.12% | 8,600 | 333億5978万 | -2.29% | 13.24 | 1.01 |
| 10/23 | 1,666 | 1,684 | 1,665 | 1,665 | -0.89% | 10,300 | 333億9990万 | -2.46% | 13.25 | 1.01 |
| 10/22 | 1,668 | 1,680 | 1,660 | 1,680 | +1.33% | 9,700 | 337億80万 | -1.87% | 13.37 | 1.02 |
| 10/21 | 1,652 | 1,665 | 1,650 | 1,658 | +0.48% | 11,100 | 332億5948万 | -3.44% | 13.2 | 1.01 |
| 10/20 | 1,649 | 1,664 | 1,649 | 1,650 | +0.55% | 10,700 | 330億9900万 | -4.24% | 13.13 | 1.01 |
| 10/17 | 1,651 | 1,652 | 1,640 | 1,641 | -0.91% | 12,300 | 329億1846万 | -5.09% | 13.06 | 1 |
| 10/16 | 1,660 | 1,662 | 1,650 | 1,656 | -0.24% | 8,800 | 332億1936万 | -4.61% | 13.18 | 1.01 |
| 10/15 | 1,653 | 1,660 | 1,646 | 1,660 | +1.41% | 14,600 | 332億9960万 | -4.71% | 13.21 | 1.01 |
| 10/14 | 1,638 | 1,645 | 1,626 | 1,637 | -0.79% | 22,700 | 328億3822万 | -6.35% | 13.03 | 1 |
| 10/10 | 1,660 | 1,662 | 1,650 | 1,650 | -1.96% | 28,800 | 330億9900万 | -5.93% | 13.13 | 1.01 |
| 10/09 | 1,694 | 1,699 | 1,678 | 1,683 | -0.65% | 15,200 | 337億6098万 | -4.27% | 13.4 | 1.03 |
| 10/08 | 1,692 | 1,714 | 1,692 | 1,694 | 0% | 15,100 | 339億8164万 | -3.86% | 13.48 | 1.03 |
| 10/07 | 1,690 | 1,707 | 1,680 | 1,694 | -0.29% | 16,000 | 339億8164万 | -4.02% | 13.48 | 1.03 |
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 | |
| 2009年 3月期 | 368 147,000 5/27 | 65 26,100 3/16 26,000 3/13 | 1,178,800 2,947 5/26 | - | - | +53.51% 5/26 | -32.7% 2/17 |
| 2010年 3月期 | 141 56,200 6/26 | 79 31,400 12/17 | 103,200 258 9/24 | - | - | +26.31% 6/9 | -20.54% 7/14 |
| 2011年 3月期 | 254 101,500 2/17 | 110 44,150 4/1 | 684,800 1,712 2/9 | 50億9022万 | 22億1412万 | +30.03% 2/8 | -33.38% 3/15 |
| 2012年 3月期 | 275 110,100 3/15 | 155 61,900 8/9 | 312,800 782 2/9 | 55億2151万 | 31億428万 | +18.28% 2/13 | -9.62% 8/9 |
| 2013年 3月期 | 800 320,000 3/5 | 227 90,700 6/4 | 368,400 921 3/5 | 160億4800万 | 45億4860万 | +45.21% 1/29 | -11.57% 6/4 |
| 2014年 3月期 | 1,200 2,400 8/1 | 537 1,073 11/13 | 598,600 299,300 10/1 | 240億7200万 | 107億6219万 | +28.61% 5/8 | -22.47% 9/2 |
| 2015年 3月期 | 948 1,895 11/20 | 606 1,211 4/14 | 159,000 79,500 8/11 | 190億685万 | 121億4633万 | +14.47% 9/3 | -6.67% 12/17 |
| 2016年 3月期 | 1,533 8/19 8/18 | 790 2/12 | 208,900 5/12 | 307億5198万 | 158億4740万 | +20.01% 5/12 | -20.51% 1/21 |
| 2017年 3月期 | 1,561 3/30 | 728 6/24 | 312,200 3/28 | 313億1366万 | 146億368万 | +17.58% 8/31 | -14.36% 6/24 |
| 2018年 3月期 | 4,540 3/9 | 1,390 4/13 | 492,800 5/15 | 910億7240万 | 278億8340万 | +28.35% 5/15 | -11.26% 2/7 |
| 2019年 3月期 | 4,165 10/1 | 2,016 12/25 | 223,400 5/31 | 835億4990万 | 404億4096万 | +19.72% 7/23 | -21.78% 12/25 |
| 2020年 3月期 | 3,395 5/9 | 1,758 3/13 | 203,200 5/13 | 681億370万 | 352億6548万 | +15.98% 4/20 | -24.66% 3/16 |
| 2021年 3月期 | 3,475 10/21 | 1,948 4/3 | 126,200 1/21 | 697億850万 | 390億7688万 | +11.97% 5/12 | -12.16% 12/7 |
| 2022年 3月期 | 3,835 11/8 | 2,272 5/13 | 160,600 5/17 | 769億3010万 | 455億7632万 | +10.98% 6/14 | -12.65% 3/9 |
| 2023年 3月期 | 2,873 4/20 | 1,902 3/16 | 110,200 3/24 | 576億3238万 | 381億5412万 | +10.38% 7/21 | -14.34% 5/16 |
| 2024年 3月期 | 2,364 3/21 | 1,933 4/6 | 56,300 11/6 | 474億2184万 | 387億7598万 | +9.73% 11/8 | -6.63% 4/19 |
| 2025年 3月期 | 2,350 4/2 | 1,480 8/5 | 299,900 5/31 | 471億4100万 | 296億8880万 | +12.23% 2/13 | -21.56% 5/22 |
| 最新 | 1,582 2026/3/6 | 36,000 | 317億3492万 | -0.82% 1,595 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 106%（2.06倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 94%（1.94倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 172%（2.72倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
65円（2009/03/16） - 2325%（24.25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。
