株価チャート
株価
3/6
- 前日 (3/5)
- 1,716
- 始値
- 1,716
- 高値
- 1,753
- 安値
- 1,715
- 終値 ±0%
- 1,716
- 出来高 +62.5%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,715 - 株価（25日）
移動平均値 - -0.52%
1,725 - 出来高（5日）
移動平均値 - -4.41%
1,360
2025/10/02～2026/03/06
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 | 1,716 | 1,753 | 1,715 | 1,716 | 0% | 1,300 | 61億2612万 | -0.52% | 17.3 | 1.49 |
| 03/05 | 1,736 | 1,756 | 1,716 | 1,716 | +0.47% | 800 | 61億2612万 | -0.52% | 17.3 | 1.49 |
| 03/04 | 1,711 | 1,735 | 1,708 | 1,708 | -0.18% | 1,900 | 60億9756万 | -1.04% | 17.22 | 1.48 |
| 03/03 | 1,715 | 1,733 | 1,711 | 1,711 | -0.7% | 1,400 | 61億827万 | -0.93% | 17.25 | 1.49 |
| 03/02 | 1,727 | 1,732 | 1,723 | 1,723 | -0.35% | 1,400 | 61億5111万 | -0.23% | 17.37 | 1.5 |
| 02/27 | 1,728 | 1,731 | 1,728 | 1,729 | +0.17% | 900 | 61億7253万 | +0.17% | 17.43 | 1.5 |
| 02/26 | 1,710 | 1,748 | 1,710 | 1,726 | -0.12% | 700 | 61億6182万 | +0.06% | 17.4 | 1.5 |
| 02/25 | 1,736 | 1,736 | 1,728 | 1,728 | +0.93% | 700 | 61億6896万 | +0.17% | 17.42 | 1.5 |
| 02/24 | 1,711 | 1,738 | 1,711 | 1,712 | -0.7% | 2,700 | 61億1184万 | -0.7% | 17.26 | 1.49 |
| 02/20 | 1,723 | 1,724 | 1,721 | 1,724 | -0.29% | 900 | 61億5468万 | +0.06% | 17.38 | 1.5 |
| 02/19 | 1,729 | 1,729 | 1,729 | 1,729 | -0.58% | 500 | 61億7253万 | +0.41% | 17.43 | 1.5 |
| 02/18 | 1,760 | 1,768 | 1,724 | 1,739 | -1.47% | 1,400 | 62億823万 | +1.05% | 17.53 | 1.51 |
| 02/17 | 1,768 | 1,768 | 1,751 | 1,765 | +1.44% | 1,200 | 63億105万 | +2.68% | 17.79 | 1.53 |
| 02/16 | 1,725 | 1,740 | 1,724 | 1,740 | +0.4% | 800 | 62億1180万 | +1.34% | 17.54 | 1.51 |
| 02/13 | 1,739 | 1,739 | 1,733 | 1,733 | +0.93% | 1,100 | 61億8681万 | +1.05% | 17.47 | 1.51 |
| 02/12 | 1,717 | 1,725 | 1,717 | 1,717 | -0.52% | 1,800 | 61億2969万 | +0.18% | 17.31 | 1.49 |
| 02/10 | 1,707 | 1,727 | 1,706 | 1,726 | +1.35% | 1,400 | 61億6182万 | +0.76% | 17.4 | 1.5 |
| 02/09 | 1,725 | 1,739 | 1,703 | 1,703 | -0.99% | 3,800 | 60億7971万 | -0.58% | 17.17 | 1.48 |
| 02/06 | 1,707 | 1,758 | 1,707 | 1,720 | -1.32% | 4,300 | 61億4040万 | +0.47% | 17.34 | 1.49 |
| 02/05 | 1,747 | 1,748 | 1,722 | 1,743 | +1.51% | 700 | 62億2251万 | +1.87% | 17.57 | 1.51 |
| 02/04 | 1,738 | 1,738 | 1,714 | 1,717 | +0.18% | 900 | 61億2969万 | +0.53% | 17.31 | 1.49 |
| 02/03 | 1,700 | 1,752 | 1,700 | 1,714 | +0.12% | 2,100 | 61億1898万 | +0.47% | 17.28 | 1.49 |
| 02/02 | 1,730 | 1,730 | 1,712 | 1,712 | -1.04% | 300 | 61億1184万 | +0.41% | 17.26 | 1.49 |
| 01/30 | 1,751 | 1,751 | 1,730 | 1,730 | -1.2% | 500 | 61億7610万 | +1.53% | 17.44 | 1.5 |
| 01/29 | 1,717 | 1,751 | 1,711 | 1,751 | +1.98% | 400 | 62億5107万 | +2.88% | 17.65 | 1.52 |
| 01/28 | 1,716 | 1,742 | 1,716 | 1,717 | -0.23% | 800 | 61億2969万 | +1.06% | 17.31 | 1.49 |
| 01/27 | 1,742 | 1,742 | 1,721 | 1,721 | -1.66% | 400 | 61億4397万 | +1.35% | 17.35 | 1.49 |
| 01/26 | 1,753 | 1,753 | 1,710 | 1,750 | +2.16% | 900 | 62億4750万 | +3.12% | 17.64 | 1.52 |
| 01/23 | 1,700 | 1,713 | 1,695 | 1,713 | +1.06% | 1,100 | 61億1541万 | +1.12% | 17.27 | 1.49 |
| 01/22 | 1,709 | 1,744 | 1,687 | 1,695 | -0.82% | 3,200 | 60億5115万 | +0.24% | 17.09 | 1.47 |
| 01/21 | 1,701 | 1,726 | 1,701 | 1,709 | +0.06% | 700 | 61億113万 | +1.18% | 17.23 | 1.48 |
| 01/20 | 1,744 | 1,744 | 1,708 | 1,708 | +0.18% | 1,100 | 60億9756万 | +1.36% | 17.22 | 1.48 |
| 01/19 | 1,704 | 1,705 | 1,704 | 1,705 | +0.29% | 600 | 60億8685万 | +1.43% | 17.19 | 1.48 |
| 01/16 | 1,704 | 1,704 | 1,699 | 1,700 | -0.23% | 1,300 | 60億6900万 | +1.31% | 17.14 | 1.48 |
| 01/15 | 1,691 | 1,704 | 1,691 | 1,704 | +0.77% | 600 | 60億8328万 | +1.79% | 17.18 | 1.48 |
| 01/14 | 1,690 | 1,704 | 1,690 | 1,691 | -0.06% | 500 | 60億3687万 | +1.2% | 17.05 | 1.47 |
| 01/13 | 1,705 | 1,705 | 1,692 | 1,692 | -0.76% | 2,300 | 60億4044万 | +1.44% | 17.06 | 1.47 |
| 01/09 | 1,690 | 1,705 | 1,687 | 1,705 | 0% | 3,700 | 60億8685万 | +2.34% | 17.19 | 1.48 |
| 01/08 | 1,700 | 1,705 | 1,700 | 1,705 | +0.29% | 500 | 60億8685万 | +2.53% | 17.19 | 1.48 |
| 01/07 | 1,692 | 1,730 | 1,692 | 1,700 | +0.53% | 1,100 | 60億6900万 | +2.35% | 17.14 | 1.48 |
| 01/06 | 1,698 | 1,716 | 1,690 | 1,691 | -1.57% | 2,300 | 60億3687万 | +1.93% | 17.05 | 1.47 |
| 01/05 | 1,704 | 1,725 | 1,696 | 1,718 | +1.36% | 2,200 | 61億3326万 | +3.68% | 17.32 | 1.49 |
| 2025 | ||||||||||
| 12/30 | 1,688 | 1,695 | 1,688 | 1,695 | +0.59% | 700 | 60億5115万 | +2.54% | 17.09 | 1.47 |
| 12/29 | 1,682 | 1,685 | 1,652 | 1,685 | +0.18% | 1,700 | 60億1545万 | +2.12% | 16.99 | 1.46 |
| 12/26 | 1,675 | 1,682 | 1,657 | 1,682 | +1.26% | 1,200 | 60億474万 | +2.13% | 16.95 | 1.46 |
| 12/25 | 1,678 | 1,681 | 1,649 | 1,661 | -1.25% | 1,000 | 59億2977万 | +0.91% | 16.74 | 1.44 |
| 12/24 | 1,678 | 1,682 | 1,649 | 1,682 | +0.06% | 1,200 | 60億474万 | +2.37% | 16.95 | 1.46 |
| 12/23 | 1,681 | 1,681 | 1,681 | 1,681 | +0.12% | 300 | 60億117万 | +2.44% | 16.94 | 1.46 |
| 12/22 | 1,680 | 1,680 | 1,641 | 1,679 | -1.06% | 1,900 | 59億9403万 | +2.44% | 16.92 | 1.46 |
| 12/19 | 1,656 | 1,697 | 1,656 | 1,697 | +1.62% | 500 | 60億5829万 | +3.73% | 17.11 | 1.47 |
| 12/18 | 1,707 | 1,707 | 1,670 | 1,670 | -1.71% | 800 | 59億6190万 | +2.33% | 16.83 | 1.45 |
| 12/17 | 1,685 | 1,701 | 1,675 | 1,699 | +1.55% | 4,800 | 60億6543万 | +4.23% | 17.13 | 1.48 |
| 12/16 | 1,633 | 1,673 | 1,633 | 1,673 | +2.26% | 1,600 | 59億7261万 | +2.89% | 16.86 | 1.45 |
| 12/15 | 1,651 | 1,651 | 1,636 | 1,636 | -0.97% | 300 | 58億4052万 | +0.74% | 16.49 | 1.42 |
| 12/12 | 1,618 | 1,653 | 1,618 | 1,652 | +1.98% | 1,100 | 58億9764万 | +1.66% | 16.65 | 1.43 |
| 12/11 | 1,625 | 1,625 | 1,620 | 1,620 | +0.56% | 1,600 | 57億8340万 | -0.31% | 16.33 | 1.41 |
| 12/10 | 1,613 | 1,615 | 1,611 | 1,611 | -0.12% | 300 | 57億5127万 | -0.92% | 16.24 | 1.4 |
| 12/09 | 1,620 | 1,620 | 1,613 | 1,613 | -0.06% | 300 | 57億5841万 | -0.86% | 16.26 | 1.4 |
| 12/08 | 1,614 | 1,614 | 1,614 | 1,614 | -0.86% | 200 | 57億6198万 | -0.92% | 16.27 | 1.4 |
| 12/05 | 1,628 | 1,628 | 1,611 | 1,628 | +0.31% | 700 | 58億1196万 | -0.12% | 16.41 | 1.41 |
| 12/04 | 1,629 | 1,629 | 1,608 | 1,623 | -0.31% | 1,700 | 57億9411万 | -0.55% | 16.36 | 1.41 |
| 12/03 | 1,635 | 1,635 | 1,628 | 1,628 | -0.43% | 800 | 58億1196万 | -0.43% | 16.41 | 1.41 |
| 12/02 | 1,654 | 1,655 | 1,635 | 1,635 | -0.97% | 700 | 58億3695万 | -0.12% | 16.48 | 1.42 |
| 12/01 | 1,643 | 1,654 | 1,637 | 1,651 | -0.24% | 800 | 58億9407万 | +0.73% | 16.64 | 1.43 |
| 11/28 | 1,636 | 1,655 | 1,636 | 1,655 | +0.36% | 500 | 59億835万 | +0.85% | 16.68 | 1.44 |
| 11/27 | 1,610 | 1,655 | 1,610 | 1,649 | +2.42% | 800 | 58億8693万 | +0.24% | 16.62 | 1.43 |
| 11/26 | 1,609 | 1,610 | 1,609 | 1,610 | +0.06% | 500 | 57億4770万 | -2.01% | 16.23 | 1.4 |
| 11/25 | 1,628 | 1,629 | 1,609 | 1,609 | -0.92% | 1,200 | 57億4413万 | -2.13% | 16.22 | 1.4 |
| 11/21 | 1,610 | 1,655 | 1,610 | 1,624 | -0.85% | 2,400 | 57億9768万 | -1.16% | 16.37 | 1.41 |
| 11/20 | 1,607 | 1,652 | 1,607 | 1,638 | +1.99% | 800 | 58億4766万 | -0.18% | 16.51 | 1.42 |
| 11/19 | 1,628 | 1,629 | 1,606 | 1,606 | -0.8% | 700 | 57億3342万 | -2.13% | 16.19 | 1.39 |
| 11/18 | 1,628 | 1,628 | 1,619 | 1,619 | -1.22% | 700 | 57億7983万 | -1.34% | 16.32 | 1.41 |
| 11/17 | 1,615 | 1,651 | 1,609 | 1,639 | +2.37% | 2,100 | 58億5123万 | +0.06% | 16.52 | 1.42 |
| 11/14 | 1,601 | 1,601 | 1,601 | 1,601 | -0.37% | 1,100 | 57億1557万 | -2.08% | 16.14 | 1.39 |
| 11/13 | 1,603 | 1,625 | 1,601 | 1,607 | +0.19% | 2,400 | 57億3699万 | -1.53% | 16.2 | 1.4 |
| 11/12 | 1,595 | 1,616 | 1,583 | 1,604 | -0.37% | 1,500 | 57億2628万 | -1.53% | 16.17 | 1.39 |
| 11/11 | 1,615 | 1,624 | 1,590 | 1,610 | -1.23% | 1,300 | 57億4770万 | -1.04% | 16.23 | 1.4 |
| 11/10 | 1,629 | 1,647 | 1,627 | 1,630 | -1.45% | 800 | 58億1910万 | +0.25% | 16.43 | 1.42 |
| 11/07 | 1,654 | 1,658 | 1,630 | 1,654 | +0.24% | 500 | 59億478万 | +1.78% | 16.67 | 1.44 |
| 11/06 | 1,630 | 1,656 | 1,629 | 1,650 | +1.23% | 1,100 | 58億9050万 | +1.48% | 16.63 | 1.43 |
| 11/05 | 1,655 | 1,655 | 1,621 | 1,630 | -1.51% | 800 | 58億1910万 | +0.12% | 16.43 | 1.42 |
| 11/04 | 1,649 | 1,655 | 1,630 | 1,655 | +0.36% | 500 | 59億835万 | +1.47% | 16.68 | 1.44 |
| 10/30 | 1,666 | 1,666 | 1,649 | 1,649 | -0.3% | 800 | 58億8693万 | +1.1% | 16.62 | 1.43 |
| 10/29 | 1,668 | 1,672 | 1,650 | 1,654 | -1.14% | 1,400 | 59億478万 | +1.29% | 16.67 | 1.44 |
| 10/28 | 1,673 | 1,673 | 1,670 | 1,673 | -0.65% | 800 | 59億7261万 | +2.39% | 16.86 | 1.45 |
| 10/27 | 1,677 | 1,709 | 1,677 | 1,684 | -0.06% | 1,000 | 60億1188万 | +3% | 16.98 | 1.46 |
| 10/24 | 1,724 | 1,724 | 1,680 | 1,685 | -0.88% | 1,300 | 60億1545万 | +3% | 16.99 | 1.46 |
| 10/23 | 1,699 | 1,700 | 1,675 | 1,700 | +0.06% | 1,300 | 60億6900万 | +3.85% | 17.14 | 1.48 |
| 10/22 | 1,717 | 1,717 | 1,670 | 1,699 | -2.07% | 6,600 | 60億6543万 | +3.79% | 17.13 | 1.48 |
| 10/21 | 1,660 | 1,974 | 1,660 | 1,735 | +7.1% | 45,500 | 61億9395万 | +5.92% | 17.49 | 1.51 |
| 10/20 | 1,580 | 1,620 | 1,580 | 1,620 | 0% | 800 | 57億8340万 | -1.04% | 16.33 | 1.41 |
| 10/17 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 200 | 57億8340万 | -1.22% | 16.33 | 1.41 |
| 10/15 | 1,561 | 1,600 | 1,561 | 1,600 | +2.5% | 600 | 57億1200万 | -2.62% | 16.13 | 1.39 |
| 10/14 | 1,600 | 1,600 | 1,558 | 1,561 | -4.23% | 600 | 55億7277万 | -5.22% | 15.74 | 1.36 |
| 10/09 | 1,619 | 1,630 | 1,619 | 1,630 | +0.68% | 200 | 58億1910万 | -1.33% | 16.43 | 1.42 |
| 10/08 | 1,551 | 1,640 | 1,551 | 1,619 | +4.25% | 1,600 | 57億7983万 | -2.18% | 16.32 | 1.41 |
| 10/07 | 1,534 | 1,579 | 1,534 | 1,553 | +0.65% | 1,000 | 55億4421万 | -6.33% | 15.65 | 1.35 |
| 10/06 | 1,560 | 1,590 | 1,543 | 1,543 | +0.85% | 4,000 | 55億851万 | -7.16% | 15.55 | 1.34 |
| 10/03 | 1,566 | 1,570 | 1,530 | 1,530 | -0.58% | 1,300 | 54億6210万 | -8.16% | 15.42 | 1.33 |
| 10/02 | 1,540 | 1,540 | 1,499 | 1,539 | -0.32% | 5,000 | 54億9423万 | -7.79% | 15.51 | 1.34 |
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 | 2,330 5/10 4/13 他7件 | 503 1/29 | 9,900 9/19 | - | - | +18.08% 2/21 | -31.87% 10/19 |
| 2009年 3月期 | 690 4/9 4/7 | 215 2/24 | 31,300 9/8 | - | - | +23.1% 9/19 | -34.25% 8/1 |
| 2010年 3月期 | 413 2/16 | 225 11/30 | 132,400 2/16 | - | - | +44.91% 2/15 | -12.14% 11/30 |
| 2011年 3月期 | 340 4/1 | 160 3/15 | 10,900 12/21 | 12億1380万 | 5億7120万 | +6.82% 6/24 | -27.54% 3/15 |
| 2012年 3月期 | 265 1/4 | 185 5/26 | 9,400 5/2 | 9億4605万 | 6億6045万 | +31.09% 4/19 | -14.36% 5/14 |
| 2013年 3月期 | 415 2/22 | 194 6/5 6/4 | 82,200 4/20 | 14億8155万 | 6億9258万 | +38.42% 9/7 | -22.72% 5/15 |
| 2014年 3月期 | 2,535 10/23 | 290 4/2 | 385,100 11/20 | 90億4995万 | 10億3530万 | +205.07% 10/23 | -25.15% 11/25 |
| 2015年 3月期 | 935 7/9 | 622 5/21 | 100,200 6/18 | 33億3795万 | 22億2054万 | +58.92% 5/11 | -9.94% 5/20 |
| 2016年 3月期 | 1,711 8/4 | 540 2/12 | 425,600 5/11 | 61億827万 | 19億2780万 | +39.11% 5/13 | -36.11% 1/22 |
| 2017年 3月期 | 834 1/19 1/10 | 484 8/9 | 61,600 10/4 | 29億7738万 | 17億2788万 | +27.53% 1/6 | -8.08% 5/26 5/20 |
| 2018年 3月期 | 1,650 9/22 | 720 4/13 | 127,600 9/22 | 58億9050万 | 25億7040万 | +42.1% 9/22 | -6.52% 3/23 |
| 2019年 3月期 | 1,565 8/6 7/25 | 820 12/26 | 42,200 8/21 | 55億8705万 | 29億2740万 | +7.23% 10/5 | -19.29% 12/25 |
| 2020年 3月期 | 2,160 10/21 | 830 6/18 5/10 他2件 | 262,400 10/21 | 77億1120万 | 29億6310万 | +46.85% 10/18 | -33.79% 3/19 |
| 2021年 3月期 | 2,075 10/22 | 936 4/3 | 93,100 10/22 | 74億775万 | 33億4152万 | +16.03% 10/22 | -15.77% 2/19 |
| 2022年 3月期 | 1,840 8/11 | 1,411 5/7 | 26,200 10/21 | 65億6880万 | 50億3727万 | +14.78% 4/27 | -9.23% 10/6 |
| 2023年 3月期 | 1,880 4/27 | 1,451 3/29 3/13 | 22,900 4/27 | 67億1160万 | 51億8007万 | +5.71% 7/25 | -7.46% 11/14 |
| 2024年 3月期 | 1,538 1/24 | 1,323 8/14 | 16,200 5/8 | 54億9066万 | 47億2311万 | +7.97% 1/24 | -6.74% 2/27 |
| 2025年 3月期 | 1,539 5/2 | 1,050 12/16 | 217,300 3/19 | 54億9423万 | 37億4850万 | +22.28% 4/28 | -9.71% 8/6 |
| 最新 | 1,716 2026/3/6 | 1,300 | 61億2612万 | -0.52% 1,725 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/28 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/28
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/27 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/27
- 252%（3.52倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
160円（2011/03/15） - 973%（10.73倍）
1,716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。
