株価チャート
株価
3/6
- 前日 (3/5)
- 5,120
- 始値
- 5,100
- 高値
- 5,170
- 安値
- 5,000
- 終値 -0.98%
- 5,070
- 出来高 -69.86%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +0.12%
5,064 - 株価（25日）
移動平均値 - +9.08%
4,648 - 出来高（5日）
移動平均値 - -72.36%
7,960
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 | 5,100 | 5,170 | 5,000 | 5,070 | -0.98% | 2,200 | 476億5800万 | +9.08% | 19.05 | 1.26 |
| 03/05 | 4,930 | 5,150 | 4,930 | 5,120 | +3.85% | 7,300 | 481億2800万 | +11.16% | 19.23 | 1.27 |
| 03/04 | 4,900 | 5,000 | 4,885 | 4,930 | -1.4% | 9,000 | 463億4200万 | +8.09% | 18.52 | 1.22 |
| 03/03 | 5,200 | 5,230 | 4,965 | 5,000 | -3.85% | 15,500 | 470億 | +10.52% | 18.78 | 1.24 |
| 03/02 | 5,250 | 5,300 | 5,150 | 5,200 | -0.95% | 5,800 | 488億8000万 | +15.94% | 19.53 | 1.29 |
| 02/27 | 5,180 | 5,360 | 5,050 | 5,250 | +0.96% | 9,000 | 493億5000万 | +18.32% | 19.72 | 1.3 |
| 02/26 | 5,100 | 5,220 | 5,100 | 5,200 | +2.36% | 5,800 | 488億8000万 | +18.53% | 19.53 | 1.29 |
| 02/25 | 5,080 | 5,400 | 5,020 | 5,080 | +0.59% | 13,300 | 477億5200万 | +17.08% | 19.08 | 1.26 |
| 02/24 | 4,935 | 5,100 | 4,865 | 5,050 | +3.8% | 8,900 | 474億7000万 | +17.55% | 18.97 | 1.25 |
| 02/20 | 4,705 | 4,900 | 4,695 | 4,865 | +3.62% | 8,000 | 457億3100万 | +14.34% | 18.28 | 1.21 |
| 02/19 | 4,695 | 4,695 | 4,600 | 4,695 | -0.11% | 7,400 | 441億3300万 | +11.23% | 17.64 | 1.17 |
| 02/18 | 4,735 | 4,750 | 4,690 | 4,700 | -0.42% | 6,000 | 441億8000万 | +12.09% | 17.66 | 1.17 |
| 02/17 | 4,755 | 4,755 | 4,680 | 4,720 | -0.32% | 8,400 | 443億6800万 | +13.33% | 17.73 | 1.17 |
| 02/16 | 4,585 | 4,750 | 4,575 | 4,735 | +4.53% | 17,600 | 445億900万 | +14.48% | 17.79 | 1.18 |
| 02/13 | 4,505 | 4,530 | 4,490 | 4,530 | +0.55% | 6,100 | 425億8200万 | +10.3% | 17.02 | 1.13 |
| 02/12 | 4,495 | 4,505 | 4,480 | 4,505 | +0.22% | 7,800 | 423億4700万 | +10.28% | 16.92 | 1.12 |
| 02/10 | 4,455 | 4,525 | 4,450 | 4,495 | +1.01% | 11,700 | 422億5300万 | +10.58% | 16.89 | 1.12 |
| 02/09 | 4,470 | 4,495 | 4,430 | 4,450 | 0% | 24,700 | 418億3000万 | +10.01% | 16.72 | 1.11 |
| 02/06 | 4,300 | 4,465 | 4,300 | 4,450 | +8.4% | 67,800 | 418億3000万 | +10.5% | 16.72 | 1.11 |
| 02/05 | 4,030 | 4,115 | 4,030 | 4,105 | +2.11% | 16,100 | 385億8700万 | +2.39% | 15.42 | 1.02 |
| 02/04 | 4,010 | 4,040 | 4,010 | 4,020 | +0.12% | 3,000 | 377億8800万 | +0.45% | 15.1 | 1 |
| 02/03 | 4,015 | 4,020 | 4,010 | 4,015 | +0.25% | 4,100 | 377億4100万 | +0.43% | 15.08 | 1 |
| 02/02 | 4,010 | 4,015 | 4,005 | 4,005 | -0.12% | 2,000 | 376億4700万 | +0.28% | 15.05 | 0.99 |
| 01/30 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 2,200 | 376億9400万 | +0.48% | 15.06 | 1 |
| 01/29 | 4,015 | 4,015 | 4,000 | 4,000 | -0.25% | 3,200 | 376億 | +0.35% | 15.03 | 0.99 |
| 01/28 | 4,005 | 4,010 | 4,005 | 4,010 | 0% | 2,400 | 376億9400万 | +0.68% | 15.06 | 1 |
| 01/27 | 4,000 | 4,010 | 4,000 | 4,010 | 0% | 1,100 | 376億9400万 | +0.8% | 15.06 | 1 |
| 01/26 | 4,010 | 4,010 | 4,000 | 4,010 | 0% | 1,300 | 376億9400万 | +0.88% | 15.06 | 1 |
| 01/23 | 3,995 | 4,015 | 3,995 | 4,010 | +0.25% | 1,800 | 376億9400万 | +0.98% | 15.06 | 1 |
| 01/22 | 4,000 | 4,010 | 4,000 | 4,000 | -0.25% | 2,900 | 376億 | +0.83% | 15.03 | 0.99 |
| 01/21 | 3,995 | 4,010 | 3,995 | 4,010 | +0.25% | 7,000 | 376億9400万 | +1.16% | 15.06 | 1 |
| 01/20 | 4,010 | 4,015 | 3,985 | 4,000 | -0.25% | 11,600 | 376億 | +1.04% | 15.03 | 0.99 |
| 01/19 | 4,020 | 4,030 | 4,000 | 4,010 | +0.12% | 5,000 | 376億9400万 | +1.39% | 15.06 | 1 |
| 01/16 | 4,020 | 4,020 | 4,005 | 4,005 | -0.37% | 3,100 | 376億4700万 | +1.39% | 15.05 | 0.99 |
| 01/15 | 4,010 | 4,020 | 4,005 | 4,020 | +0.37% | 3,000 | 377億8800万 | +1.88% | 15.1 | 1 |
| 01/14 | 4,005 | 4,020 | 4,005 | 4,005 | 0% | 1,600 | 376億4700万 | +1.62% | 15.05 | 0.99 |
| 01/13 | 3,995 | 4,010 | 3,995 | 4,005 | +0.25% | 4,800 | 376億4700万 | +1.75% | 15.05 | 0.99 |
| 01/09 | 3,980 | 4,000 | 3,980 | 3,995 | +0.13% | 2,100 | 375億5300万 | +1.63% | 15.01 | 0.99 |
| 01/08 | 3,995 | 4,000 | 3,990 | 3,990 | -0.13% | 2,900 | 375億600万 | +1.6% | 14.99 | 0.99 |
| 01/07 | 3,995 | 4,010 | 3,995 | 3,995 | -0.37% | 2,000 | 375億5300万 | +1.84% | 15.01 | 0.99 |
| 01/06 | 4,005 | 4,010 | 4,000 | 4,010 | +0.5% | 2,400 | 376億9400万 | +2.32% | 15.06 | 1 |
| 01/05 | 4,000 | 4,000 | 3,990 | 3,990 | -0.25% | 2,500 | 375億600万 | +1.92% | 14.99 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 4,000 | 4,000 | 3,965 | 4,000 | 0% | 2,600 | 376億 | +2.28% | 15.03 | 0.99 |
| 12/29 | 3,950 | 4,000 | 3,935 | 4,000 | +1.78% | 3,600 | 376億 | +2.38% | 15.03 | 0.99 |
| 12/26 | 3,920 | 3,940 | 3,920 | 3,930 | +0.26% | 6,700 | 369億4200万 | +0.77% | 14.76 | 0.98 |
| 12/25 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 1,200 | 368億4800万 | +0.59% | 14.73 | 0.97 |
| 12/24 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 900 | 368億100万 | +0.57% | 14.71 | 0.97 |
| 12/23 | 3,905 | 3,920 | 3,900 | 3,915 | +0.26% | 3,100 | 368億100万 | +0.67% | 14.71 | 0.97 |
| 12/22 | 3,915 | 3,915 | 3,905 | 3,905 | 0% | 1,600 | 367億700万 | +0.51% | 14.67 | 0.97 |
| 12/19 | 3,900 | 3,910 | 3,900 | 3,905 | 0% | 900 | 367億700万 | +0.57% | 14.67 | 0.97 |
| 12/18 | 3,905 | 3,920 | 3,905 | 3,905 | -0.38% | 2,200 | 367億700万 | +0.62% | 14.67 | 0.97 |
| 12/17 | 3,915 | 3,920 | 3,900 | 3,920 | +0.26% | 2,100 | 368億4800万 | +1.06% | 14.73 | 0.97 |
| 12/16 | 3,920 | 3,920 | 3,910 | 3,910 | -0.26% | 600 | 367億5400万 | +0.88% | 14.69 | 0.97 |
| 12/15 | 3,915 | 3,920 | 3,905 | 3,920 | +0.26% | 1,400 | 368億4800万 | +1.21% | 14.73 | 0.97 |
| 12/12 | 3,900 | 3,910 | 3,880 | 3,910 | +0.26% | 2,200 | 367億5400万 | +1.06% | 14.69 | 0.97 |
| 12/11 | 3,905 | 3,910 | 3,885 | 3,900 | +0.13% | 1,500 | 366億6000万 | +0.91% | 14.65 | 0.97 |
| 12/10 | 3,895 | 3,905 | 3,870 | 3,895 | 0% | 1,500 | 366億1300万 | +0.88% | 14.63 | 0.97 |
| 12/09 | 3,905 | 3,905 | 3,880 | 3,895 | -0.26% | 800 | 366億1300万 | +0.96% | 14.63 | 0.97 |
| 12/08 | 3,900 | 3,905 | 3,850 | 3,905 | +0.64% | 4,000 | 367億700万 | +1.32% | 14.67 | 0.97 |
| 12/05 | 3,880 | 3,895 | 3,880 | 3,880 | +0.13% | 2,000 | 364億7200万 | +0.78% | 14.58 | 0.96 |
| 12/04 | 3,880 | 3,900 | 3,870 | 3,875 | -0.13% | 2,000 | 364億2500万 | +0.75% | 14.56 | 0.96 |
| 12/03 | 3,910 | 3,910 | 3,880 | 3,880 | -0.51% | 3,100 | 364億7200万 | +0.99% | 14.58 | 0.96 |
| 12/02 | 3,905 | 3,905 | 3,885 | 3,900 | 0% | 1,900 | 366億6000万 | +1.56% | 14.65 | 0.97 |
| 12/01 | 3,905 | 3,905 | 3,885 | 3,900 | +0.13% | 3,100 | 366億6000万 | +1.64% | 14.65 | 0.97 |
| 11/28 | 3,895 | 3,895 | 3,885 | 3,895 | 0% | 1,500 | 366億1300万 | +1.59% | 14.63 | 0.97 |
| 11/27 | 3,900 | 3,910 | 3,880 | 3,895 | -0.26% | 1,900 | 366億1300万 | +1.67% | 14.63 | 0.97 |
| 11/26 | 3,880 | 3,905 | 3,875 | 3,905 | +0.51% | 4,400 | 367億700万 | +2.04% | 14.67 | 0.97 |
| 11/25 | 3,850 | 3,890 | 3,850 | 3,885 | +1.17% | 5,500 | 365億1900万 | +1.62% | 14.59 | 0.96 |
| 11/21 | 3,850 | 3,850 | 3,840 | 3,840 | -0.26% | 1,100 | 360億9600万 | +0.52% | 14.43 | 0.95 |
| 11/20 | 3,825 | 3,850 | 3,825 | 3,850 | +0.65% | 2,800 | 361億9000万 | +0.86% | 14.46 | 0.96 |
| 11/19 | 3,805 | 3,830 | 3,805 | 3,825 | +0.53% | 1,300 | 359億5500万 | +0.31% | 14.37 | 0.95 |
| 11/18 | 3,810 | 3,855 | 3,790 | 3,805 | -0.39% | 8,600 | 357億6700万 | -0.11% | 14.29 | 0.95 |
| 11/17 | 3,855 | 3,855 | 3,805 | 3,820 | -0.91% | 7,800 | 359億800万 | +0.34% | 14.35 | 0.95 |
| 11/14 | 3,860 | 3,860 | 3,850 | 3,855 | -0.13% | 1,300 | 362億3700万 | +1.31% | 14.48 | 0.96 |
| 11/13 | 3,845 | 3,865 | 3,845 | 3,860 | +0.39% | 1,600 | 362億8400万 | +1.58% | 14.5 | 0.96 |
| 11/12 | 3,865 | 3,865 | 3,840 | 3,845 | +0.13% | 1,900 | 361億4300万 | +1.29% | 14.44 | 0.95 |
| 11/11 | 3,835 | 3,860 | 3,835 | 3,840 | -0.13% | 2,200 | 360億9600万 | +1.32% | 14.43 | 0.95 |
| 11/10 | 3,825 | 3,845 | 3,825 | 3,845 | +0.65% | 2,200 | 361億4300万 | +1.56% | 14.44 | 0.95 |
| 11/07 | 3,810 | 3,820 | 3,800 | 3,820 | +0.26% | 2,200 | 359億800万 | +1.03% | 14.35 | 0.95 |
| 11/06 | 3,860 | 3,870 | 3,800 | 3,810 | +0.26% | 12,800 | 358億1400万 | +0.85% | 14.31 | 0.95 |
| 11/05 | 3,800 | 3,830 | 3,785 | 3,800 | -0.26% | 5,300 | 357億2000万 | +0.61% | 14.28 | 0.94 |
| 11/04 | 3,815 | 3,815 | 3,785 | 3,810 | -0.13% | 3,600 | 358億1400万 | +0.93% | 14.31 | 0.95 |
| 10/31 | 3,790 | 3,820 | 3,780 | 3,815 | +0.66% | 3,700 | 358億6100万 | +1.09% | 14.33 | 0.95 |
| 10/30 | 3,790 | 3,800 | 3,775 | 3,790 | +0.4% | 3,000 | 356億2600万 | +0.42% | 14.24 | 0.94 |
| 10/29 | 3,800 | 3,820 | 3,775 | 3,775 | -0.53% | 1,600 | 354億8500万 | 0% | 14.18 | 0.94 |
| 10/28 | 3,800 | 3,825 | 3,795 | 3,795 | -0.78% | 1,000 | 356億7300万 | +0.56% | 14.26 | 0.94 |
| 10/27 | 3,835 | 3,835 | 3,805 | 3,825 | -0.13% | 1,700 | 359億5500万 | +1.38% | 14.37 | 0.95 |
| 10/24 | 3,815 | 3,830 | 3,810 | 3,830 | +0.39% | 1,800 | 360億200万 | +1.54% | 14.39 | 0.95 |
| 10/23 | 3,810 | 3,815 | 3,795 | 3,815 | +0.13% | 600 | 358億6100万 | +1.17% | 14.33 | 0.95 |
| 10/22 | 3,820 | 3,820 | 3,810 | 3,810 | 0% | 1,300 | 358億1400万 | +1.09% | 14.31 | 0.95 |
| 10/21 | 3,825 | 3,830 | 3,810 | 3,810 | 0% | 1,700 | 358億1400万 | +1.14% | 14.31 | 0.95 |
| 10/20 | 3,825 | 3,825 | 3,790 | 3,810 | +0.26% | 2,100 | 358億1400万 | +1.14% | 14.31 | 0.95 |
| 10/17 | 3,800 | 3,800 | 3,780 | 3,800 | +0.93% | 3,200 | 357億2000万 | +0.93% | 14.28 | 0.94 |
| 10/16 | 3,765 | 3,780 | 3,760 | 3,765 | +0.4% | 1,800 | 353億9100万 | +0.05% | 14.14 | 0.94 |
| 10/15 | 3,750 | 3,760 | 3,740 | 3,750 | +0.54% | 1,300 | 352億5000万 | -0.35% | 14.09 | 0.93 |
| 10/14 | 3,725 | 3,750 | 3,715 | 3,730 | -0.27% | 4,300 | 350億6200万 | -0.88% | 14.01 | 0.93 |
| 10/10 | 3,770 | 3,770 | 3,725 | 3,740 | -0.8% | 1,400 | 351億5600万 | -0.58% | 14.05 | 0.93 |
| 10/09 | 3,750 | 3,770 | 3,735 | 3,770 | +0.53% | 2,200 | 354億3800万 | +0.24% | 14.16 | 0.94 |
| 10/08 | 3,745 | 3,750 | 3,715 | 3,750 | 0% | 2,300 | 352億5000万 | -0.24% | 14.09 | 0.93 |
| 10/07 | 3,700 | 3,750 | 3,700 | 3,750 | +1.35% | 5,600 | 352億5000万 | -0.21% | 14.09 | 0.93 |
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 | |
| 2012年 3月期 | 2,080 3/30 | 2,012 3/29 | 600 3/30 | 195億5200万 | 189億1280万 | - | -0.49% 5/8 |
| 2013年 3月期 | 2,621 3/22 | 1,943 6/5 6/4 | 72,400 3/27 | 246億3740万 | 182億6420万 | +16.81% 5/1 | -5.67% 8/28 |
| 2014年 3月期 | 3,325 5/30 | 2,471 4/2 | 153,600 5/30 | 312億5500万 | 232億2740万 | +20.7% 5/9 | -14.68% 6/7 |
| 2015年 3月期 | 2,889 3/26 | 2,519 11/26 | 10,700 3/27 | 271億5660万 | 236億7860万 | +3.72% 2/26 | -4.4% 4/1 |
| 2016年 3月期 | 3,015 3/28 | 2,605 9/25 9/24 | 12,300 3/15 | 283億4100万 | 244億8700万 | +5.92% 3/16 | -4.08% 4/12 |
| 2017年 3月期 | 6,650 3/9 | 2,751 4/19 4/18 | 67,700 1/31 | 625億1000万 | 258億5940万 | +21.9% 3/9 | -13.14% 4/12 |
| 2018年 3月期 | 7,600 2/2 | 4,965 7/5 | 33,700 1/31 | 714億4000万 | 466億7100万 | +14.19% 11/21 | -7.53% 3/5 |
| 2019年 3月期 | 6,630 4/10 | 4,905 2/12 | 10,000 3/26 | 623億2200万 | 461億700万 | +4.97% 3/18 | -11.52% 12/25 |
| 2020年 3月期 | 5,250 4/1 | 3,100 3/13 | 14,800 3/27 | 493億5000万 | 291億4000万 | +13.21% 3/27 | -15.17% 5/24 |
| 2021年 3月期 | 4,545 3/22 | 3,275 4/3 | 12,300 3/22 | 427億2300万 | 307億8500万 | +7.63% 3/22 | -7.42% 4/6 |
| 2022年 3月期 | 4,295 9/21 | 3,500 2/17 | 178,100 2/17 | 403億7300万 | 329億 | +5.32% 9/13 | -10.83% 2/17 |
| 2023年 3月期 | 3,745 4/4 | 3,400 5/30 | 31,700 3/28 10/28 | 352億300万 | 319億6000万 | +3.59% 6/24 | -3.47% 5/30 |
| 2024年 3月期 | 4,055 3/27 | 3,420 10/24 7/18 | 24,000 7/28 | 381億1700万 | 321億4800万 | +5.02% 1/11 | -6.17% 4/17 |
| 2025年 3月期 | 3,830 3/24 | 3,495 8/5 | 49,800 1/30 | 360億200万 | 328億5300万 | +2.61% 3/21 | -5.59% 4/7 |
| 最新 | 5,070 2026/3/6 | 2,200 | 476億5800万 | +9.08% 4,648 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/03/06 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
1,943円（2012/06/05） - 161%（2.61倍）
5,070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。
