株価チャート
株価
3/6
- 前日 (3/5)
- 1,051
- 始値
- 1,051
- 高値
- 1,059
- 安値
- 1,051
- 終値 ±0%
- 1,051
- 出来高 -56.58%
- 3,300
乖離率
- 株価（5日）
移動平均値 - +0.19%
1,049 - 株価（25日）
移動平均値 - +0.67%
1,044 - 出来高（5日）
移動平均値 - -64.44%
9,280
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 | 1,051 | 1,059 | 1,051 | 1,051 | 0% | 3,300 | 145億7652万 | +0.67% | 27.05 | 1.98 |
| 03/05 | 1,049 | 1,062 | 1,049 | 1,051 | +1.35% | 7,600 | 145億7652万 | +0.77% | 27.05 | 1.98 |
| 03/04 | 1,050 | 1,050 | 1,035 | 1,037 | -1.24% | 19,900 | 143億8236万 | -0.48% | 26.69 | 1.95 |
| 03/03 | 1,058 | 1,064 | 1,050 | 1,050 | -0.76% | 9,500 | 145億6266万 | +0.86% | 27.02 | 1.98 |
| 03/02 | 1,062 | 1,063 | 1,056 | 1,058 | -1.12% | 6,100 | 146億7361万 | +1.73% | 27.23 | 1.99 |
| 02/27 | 1,060 | 1,070 | 1,058 | 1,070 | +0.85% | 7,800 | 148億4004万 | +2.98% | 27.54 | 2.02 |
| 02/26 | 1,060 | 1,063 | 1,058 | 1,061 | +0.19% | 3,400 | 147億1522万 | +2.31% | 27.31 | 2 |
| 02/25 | 1,060 | 1,065 | 1,059 | 1,059 | 0% | 5,600 | 146億8748万 | +2.22% | 27.26 | 2 |
| 02/24 | 1,052 | 1,060 | 1,051 | 1,059 | +0.86% | 3,400 | 146億8748万 | +2.32% | 27.26 | 2 |
| 02/20 | 1,055 | 1,057 | 1,050 | 1,050 | -0.47% | 3,700 | 145億6266万 | +1.55% | 27.02 | 1.98 |
| 02/19 | 1,050 | 1,055 | 1,046 | 1,055 | +0.48% | 3,100 | 146億3200万 | +2.13% | 27.15 | 1.99 |
| 02/18 | 1,057 | 1,059 | 1,048 | 1,050 | -0.57% | 4,700 | 145億6266万 | +1.74% | 27.02 | 1.98 |
| 02/17 | 1,040 | 1,058 | 1,038 | 1,056 | +1.54% | 9,900 | 146億4587万 | +2.42% | 27.18 | 1.99 |
| 02/16 | 1,047 | 1,063 | 1,040 | 1,040 | -0.67% | 22,900 | 144億2396万 | +0.97% | 26.77 | 1.96 |
| 02/13 | 1,038 | 1,047 | 1,038 | 1,047 | +0.87% | 8,200 | 145億2105万 | +1.75% | 26.95 | 1.97 |
| 02/12 | 1,035 | 1,042 | 1,031 | 1,038 | +0.29% | 11,600 | 143億9622万 | +1.07% | 26.71 | 1.96 |
| 02/10 | 1,028 | 1,035 | 1,027 | 1,035 | +0.78% | 5,100 | 143億5462万 | +0.88% | 26.64 | 1.95 |
| 02/09 | 1,027 | 1,034 | 1,027 | 1,027 | 0% | 8,600 | 142億4366万 | +0.2% | 26.43 | 1.94 |
| 02/06 | 1,033 | 1,034 | 1,021 | 1,027 | -0.29% | 10,400 | 142億4366万 | 0% | 26.43 | 1.94 |
| 02/05 | 1,030 | 1,036 | 1,030 | 1,030 | +0.39% | 4,300 | 142億8527万 | +0.19% | 26.51 | 1.94 |
| 02/04 | 1,027 | 1,030 | 1,026 | 1,026 | -0.1% | 4,000 | 142億2979万 | -0.87% | 26.41 | 1.93 |
| 02/03 | 1,030 | 1,030 | 1,025 | 1,027 | -0.29% | 3,000 | 142億4366万 | -1.25% | 26.43 | 1.94 |
| 02/02 | 1,037 | 1,037 | 1,026 | 1,030 | -0.68% | 8,000 | 142億8527万 | -1.53% | 26.51 | 1.94 |
| 01/30 | 1,025 | 1,039 | 1,024 | 1,037 | +1.07% | 12,200 | 143億8236万 | -1.43% | 26.69 | 1.95 |
| 01/29 | 1,030 | 1,030 | 1,025 | 1,026 | 0% | 3,500 | 142億2979万 | -2.93% | 26.41 | 1.93 |
| 01/28 | 1,023 | 1,026 | 1,020 | 1,026 | +0.29% | 10,700 | 142億2979万 | -3.3% | 26.41 | 1.93 |
| 01/27 | 1,025 | 1,029 | 1,021 | 1,023 | -0.2% | 2,300 | 141億8819万 | -4.03% | 26.33 | 1.93 |
| 01/26 | 1,024 | 1,025 | 1,021 | 1,025 | +0.2% | 7,600 | 142億1593万 | -4.21% | 26.38 | 1.93 |
| 01/23 | 1,025 | 1,026 | 1,023 | 1,023 | -0.2% | 4,600 | 141億8819万 | -4.75% | 26.33 | 1.93 |
| 01/22 | 1,026 | 1,028 | 1,025 | 1,025 | -0.1% | 6,900 | 142億1593万 | -4.83% | 26.38 | 1.93 |
| 01/21 | 1,029 | 1,030 | 1,026 | 1,026 | -0.29% | 5,500 | 142億2979万 | -5.09% | 26.41 | 1.93 |
| 01/20 | 1,031 | 1,035 | 1,029 | 1,029 | -0.19% | 9,000 | 142億7140万 | -5.07% | 26.48 | 1.94 |
| 01/19 | 1,034 | 1,034 | 1,030 | 1,031 | -0.19% | 6,600 | 142億9914万 | -5.15% | 26.53 | 1.94 |
| 01/16 | 1,032 | 1,033 | 1,028 | 1,033 | +0.29% | 6,300 | 143億2688万 | -5.32% | 26.59 | 1.95 |
| 01/15 | 1,027 | 1,031 | 1,026 | 1,030 | 0% | 8,600 | 142億8527万 | -5.94% | 26.51 | 1.94 |
| 01/14 | 1,024 | 1,030 | 1,022 | 1,030 | +0.68% | 14,400 | 142億8527万 | -6.28% | 26.51 | 1.94 |
| 01/13 | 1,029 | 1,031 | 1,022 | 1,023 | -0.2% | 18,900 | 141億8819万 | -7.25% | 26.33 | 1.93 |
| 01/09 | 1,015 | 1,027 | 1,012 | 1,025 | +0.99% | 10,100 | 142億1593万 | -7.41% | 26.38 | 1.93 |
| 01/08 | 1,006 | 1,019 | 1,006 | 1,015 | +1% | 15,300 | 140億7723万 | -8.64% | 26.12 | 1.91 |
| 01/07 | 1,020 | 1,022 | 1,002 | 1,005 | -1.47% | 37,300 | 139億3854万 | -9.95% | 25.87 | 1.89 |
| 01/06 | 1,015 | 1,022 | 1,015 | 1,020 | +0.39% | 20,000 | 141億4658万 | -8.93% | 26.25 | 1.92 |
| 01/05 | 1,055 | 1,055 | 1,014 | 1,016 | -3.7% | 46,000 | 140億9110万 | -9.53% | 26.15 | 1.92 |
| 2025 | ||||||||||
| 12/30 | 1,073 | 1,075 | 1,052 | 1,055 | -1.95% | 24,500 | 146億3200万 | -6.22% | 20.95 | 1.99 |
| 12/29 | 1,055 | 1,097 | 1,051 | 1,076 | -8.97% | 108,500 | 149億2325万 | -4.44% | 21.37 | 2.03 |
| 12/26 | 1,175 | 1,185 | 1,174 | 1,182 | +0.94% | 42,800 | 163億9339万 | +5.07% | 23.47 | 2.23 |
| 12/25 | 1,174 | 1,178 | 1,168 | 1,171 | -0.34% | 23,500 | 162億4083万 | +4.55% | 23.25 | 2.21 |
| 12/24 | 1,170 | 1,178 | 1,170 | 1,175 | +0.86% | 22,500 | 162億9631万 | +5.48% | 23.33 | 2.21 |
| 12/23 | 1,160 | 1,187 | 1,160 | 1,165 | +0.43% | 28,600 | 161億5761万 | +5.14% | 23.13 | 2.2 |
| 12/22 | 1,145 | 1,160 | 1,145 | 1,160 | +1.75% | 33,800 | 160億8827万 | +5.26% | 23.03 | 2.19 |
| 12/19 | 1,140 | 1,143 | 1,138 | 1,140 | +0.09% | 12,400 | 158億1088万 | +3.92% | 22.64 | 2.15 |
| 12/18 | 1,129 | 1,139 | 1,125 | 1,139 | +0.89% | 13,000 | 157億9701万 | +4.21% | 22.62 | 2.15 |
| 12/17 | 1,118 | 1,135 | 1,118 | 1,129 | +0.89% | 15,500 | 156億5832万 | +3.77% | 22.42 | 2.13 |
| 12/16 | 1,118 | 1,120 | 1,116 | 1,119 | +0.09% | 11,700 | 155億1963万 | +3.23% | 22.22 | 2.11 |
| 12/15 | 1,110 | 1,118 | 1,110 | 1,118 | +0.81% | 17,900 | 155億576万 | +3.52% | 22.2 | 2.11 |
| 12/12 | 1,103 | 1,110 | 1,102 | 1,109 | +0.36% | 12,400 | 153億8094万 | +3.07% | 22.02 | 2.09 |
| 12/11 | 1,112 | 1,113 | 1,104 | 1,105 | -0.63% | 13,100 | 153億2546万 | +3.08% | 21.94 | 2.08 |
| 12/10 | 1,127 | 1,130 | 1,105 | 1,112 | -1.59% | 35,600 | 154億2255万 | +4.12% | 22.08 | 2.1 |
| 12/09 | 1,131 | 1,134 | 1,127 | 1,130 | 0% | 14,400 | 156億7219万 | +6.1% | 22.44 | 2.13 |
| 12/08 | 1,131 | 1,137 | 1,130 | 1,130 | -0.09% | 20,000 | 156億7219万 | +6.6% | 22.44 | 2.13 |
| 12/05 | 1,130 | 1,133 | 1,130 | 1,131 | +0.09% | 7,300 | 156億8606万 | +7.2% | 22.46 | 2.13 |
| 12/04 | 1,127 | 1,133 | 1,126 | 1,130 | +0.27% | 10,100 | 156億7219万 | +7.52% | 22.44 | 2.13 |
| 12/03 | 1,130 | 1,133 | 1,126 | 1,127 | -0.09% | 12,600 | 156億3058万 | +7.74% | 22.38 | 2.12 |
| 12/02 | 1,136 | 1,140 | 1,127 | 1,128 | +0.36% | 19,000 | 156億4445万 | +8.25% | 22.4 | 2.13 |
| 12/01 | 1,115 | 1,149 | 1,115 | 1,124 | +1.26% | 28,200 | 155億8898万 | +8.39% | 22.32 | 2.12 |
| 11/28 | 1,093 | 1,110 | 1,091 | 1,110 | +1.56% | 27,100 | 153億9481万 | +7.56% | 22.04 | 2.09 |
| 11/27 | 1,074 | 1,093 | 1,074 | 1,093 | +1.86% | 19,500 | 151億5903万 | +6.32% | 21.7 | 2.06 |
| 11/26 | 1,070 | 1,074 | 1,064 | 1,073 | +0.85% | 16,700 | 148億8165万 | +4.68% | 21.31 | 2.02 |
| 11/25 | 1,075 | 1,075 | 1,056 | 1,064 | -0.47% | 22,900 | 147億5682万 | +4.01% | 21.13 | 2.01 |
| 11/21 | 1,039 | 1,069 | 1,038 | 1,069 | +3.09% | 20,600 | 148億2617万 | +4.7% | 21.23 | 2.02 |
| 11/20 | 1,031 | 1,039 | 1,031 | 1,037 | +0.58% | 8,500 | 143億8236万 | +1.87% | 20.59 | 1.95 |
| 11/19 | 1,027 | 1,031 | 1,023 | 1,031 | +0.88% | 6,000 | 142億9914万 | +1.38% | 20.47 | 1.94 |
| 11/18 | 1,036 | 1,036 | 1,020 | 1,022 | -0.68% | 13,600 | 141億7432万 | +0.59% | 20.29 | 1.93 |
| 11/17 | 1,033 | 1,043 | 1,020 | 1,029 | -0.77% | 28,000 | 142億7140万 | +1.28% | 20.43 | 1.94 |
| 11/14 | 1,024 | 1,037 | 1,024 | 1,037 | +1.07% | 13,800 | 143億8236万 | +2.17% | 20.59 | 1.95 |
| 11/13 | 1,025 | 1,026 | 1,024 | 1,026 | +0.1% | 5,700 | 142億2979万 | +1.18% | 20.37 | 1.93 |
| 11/12 | 1,020 | 1,025 | 1,020 | 1,025 | +0.69% | 6,500 | 142億1593万 | +1.18% | 20.35 | 1.93 |
| 11/11 | 1,016 | 1,020 | 1,016 | 1,018 | +0.2% | 6,000 | 141億1884万 | +0.59% | 20.21 | 1.92 |
| 11/10 | 1,018 | 1,019 | 1,015 | 1,016 | +0.1% | 6,900 | 140億9110万 | +0.4% | 20.17 | 1.92 |
| 11/07 | 1,018 | 1,018 | 1,013 | 1,015 | -0.29% | 5,000 | 140億7723万 | +0.4% | 20.15 | 1.91 |
| 11/06 | 1,017 | 1,018 | 1,015 | 1,018 | +0.2% | 6,400 | 141億1884万 | +0.69% | 20.21 | 1.92 |
| 11/05 | 1,015 | 1,017 | 1,013 | 1,016 | +0.1% | 4,500 | 140億9110万 | +0.59% | 20.17 | 1.92 |
| 11/04 | 1,017 | 1,018 | 1,015 | 1,015 | 0% | 6,800 | 140億7723万 | +0.5% | 20.15 | 1.91 |
| 10/31 | 1,013 | 1,015 | 1,012 | 1,015 | +0.2% | 5,200 | 140億7723万 | +0.59% | 20.15 | 1.91 |
| 10/30 | 1,013 | 1,013 | 1,011 | 1,013 | 0% | 4,400 | 140億4949万 | +0.5% | 20.11 | 1.91 |
| 10/29 | 1,015 | 1,015 | 1,012 | 1,013 | -0.2% | 5,600 | 140億4949万 | +0.6% | 20.11 | 1.91 |
| 10/28 | 1,017 | 1,017 | 1,013 | 1,015 | -0.1% | 5,300 | 140億7723万 | +0.89% | 20.15 | 1.91 |
| 10/27 | 1,015 | 1,016 | 1,013 | 1,016 | +0.49% | 5,700 | 140億9110万 | +1.2% | 20.17 | 1.92 |
| 10/24 | 1,012 | 1,015 | 1,011 | 1,011 | -0.1% | 4,900 | 140億2176万 | +0.8% | 20.07 | 1.91 |
| 10/23 | 1,012 | 1,013 | 1,010 | 1,012 | +0.2% | 3,900 | 140億3563万 | +1.1% | 20.09 | 1.91 |
| 10/22 | 1,013 | 1,015 | 1,010 | 1,010 | -0.3% | 8,800 | 140億789万 | +1% | 20.05 | 1.9 |
| 10/21 | 1,013 | 1,014 | 1,012 | 1,013 | -0.1% | 5,700 | 140億4949万 | +1.5% | 20.11 | 1.91 |
| 10/20 | 1,014 | 1,014 | 1,012 | 1,014 | +0.3% | 5,200 | 140億6336万 | +1.71% | 20.13 | 1.91 |
| 10/17 | 1,010 | 1,014 | 1,009 | 1,011 | +0.1% | 5,000 | 140億2176万 | +1.51% | 20.07 | 1.91 |
| 10/16 | 1,012 | 1,012 | 1,008 | 1,010 | -0.1% | 6,200 | 140億789万 | +1.61% | 20.05 | 1.9 |
| 10/15 | 1,004 | 1,011 | 1,004 | 1,011 | +0.3% | 5,800 | 140億2176万 | +1.81% | 20.07 | 1.91 |
| 10/14 | 1,000 | 1,010 | 1,000 | 1,008 | +0.6% | 10,000 | 139億8015万 | +1.61% | 20.02 | 1.9 |
| 10/10 | 1,013 | 1,013 | 1,002 | 1,002 | -1.09% | 8,800 | 138億9693万 | +1.11% | 19.9 | 1.89 |
| 10/09 | 1,009 | 1,013 | 1,006 | 1,013 | +0.4% | 3,300 | 140億4949万 | +2.32% | 20.11 | 1.91 |
| 10/08 | 1,000 | 1,009 | 1,000 | 1,009 | +0.7% | 8,000 | 139億9402万 | +2.02% | 20.03 | 1.9 |
| 10/07 | 1,007 | 1,009 | 1,000 | 1,002 | -0.4% | 8,600 | 138億9693万 | +1.52% | 19.9 | 1.89 |
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 9月期 | 1,600 10/15 | 1,210 9/30 | 11,700 9/26 | - | - | +7.35% 11/5 | -22.9% 10/10 |
| 2009年 9月期 | 1,269 10/3 10/2 | 940 10/10 | 23,800 8/10 | - | - | +9.74% 11/10 | -9.09% 3/3 |
| 2010年 9月期 | 1,021 10/28 10/27 | 471 9/28 | 139,000 11/24 | 70億1345万 | 32億3539万 | +3.24% 7/1 6/30 | -50.3% 11/20 |
| 2011年 3月期 | 477 10/1 | 297 3/16 | 51,700 11/9 | 32億7660万 | 20億4015万 | +11.51% 11/9 | -21.72% 3/15 |
| 2012年 3月期 | 416 3/26 3/22 | 320 9/26 | 65,400 3/28 | 28億5758万 | 21億9814万 | +10.29% 2/29 | -8.62% 4/9 |
| 2013年 3月期 | 624 3/26 3/25 | 350 6/1 5/18 | 78,800 3/27 | 42億8638万 | 24億422万 | +13.87% 3/7 | -10.87% 4/2 |
| 2014年 3月期 | 705 1/20 1/17 | 484 6/7 | 57,600 3/27 | 97億7778万 | 33億2469万 | +15.98% 1/17 | -9.53% 4/9 |
| 2015年 3月期 | 1,240 3/13 | 602 4/11 4/9 | 149,900 3/13 | 171億9780万 | 83億4925万 | +21.13% 3/12 | -9.24% 4/1 |
| 2016年 3月期 | 1,040 12/27 | 801 8/25 | 77,900 12/28 | 144億2396万 | 111億922万 | +6.35% 11/26 | -9.41% 1/21 |
| 2017年 12月期 | 1,540 12/14 | 940 4/14 | 97,000 12/15 | 233億8844万 | 130億3704万 | +23.17% 12/14 | -9.56% 2/6 |
| 2018年 12月期 | 1,300 10/30 | 986 12/26 | 85,100 12/25 | 197億4349万 | 149億7467万 | +8.04% 10/2 | -17.05% 12/25 |
| 2019年 12月期 | 1,083 1/9 | 950 8/6 | 77,100 12/27 | 164億4784万 | 132億6599万 | +3.37% 11/8 | -5.51% 1/8 |
| 2020年 12月期 | 1,246 12/16 12/15 | 710 3/17 | 151,900 12/29 | 172億9472万 | 99億1458万 | +11.18% 3/27 | -19.5% 3/13 |
| 2021年 12月期 | 1,118 11/17 | 987 8/2 | 128,600 11/26 | 155億1582万 | 136億9778万 | +7.43% 9/14 | -10.13% 1/19 |
| 2022年 12月期 | 1,016 1/4 | 905 6/17 | 97,700 10/28 | 141億25万 | 125億5977万 | +5.13% 11/24 | -6.85% 1/5 |
| 2023年 12月期 | 979 12/25 | 888 2/24 2/22 他5件 | 101,300 12/28 | 135億7794万 | 123億2384万 | +3.62% 9/1 | -4.3% 12/28 |
| 2024年 12月期 | 956 12/26 | 888 2/15 | 78,700 10/30 | 132億5895万 | 123億1584万 | +2.27% 9/3 | -3.72% 1/6 |
| 2025年 12月期 | 1,187 12/23 | 887 1/30 | 134,400 1/30 | 164億6274万 | 123億198万 | +8.41% 12/1 | -9.93% 1/7 |
| 最新 | 1,051 2026/3/6 | 3,300 | 145億7652万 | +0.67% 1,044 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -50%（0.5倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
297円（2011/03/16） - 254%（3.54倍）
1,051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。
