株価チャート
株価
3/6
- 前日 (3/5)
- 2,092
- 始値
- 2,114
- 高値
- 2,126
- 安値
- 2,034
- 終値 -1.48%
- 2,061
- 出来高 -7.41%
- 22,500
乖離率
- 株価（5日）
移動平均値 - -1.34%
2,089 - 株価（25日）
移動平均値 - -10.86%
2,312 - 出来高（5日）
移動平均値 - -30.68%
32,460
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 | 2,114 | 2,126 | 2,034 | 2,061 | -1.48% | 22,500 | 175億8033万 | -10.86% | 5.62 | 0.83 |
| 03/05 | 2,073 | 2,117 | 2,073 | 2,092 | +2.55% | 24,300 | 178億4476万 | -10.25% | 5.7 | 0.84 |
| 03/04 | 2,080 | 2,080 | 2,010 | 2,040 | -2.16% | 49,100 | 174億120万 | -13.23% | 5.56 | 0.82 |
| 03/03 | 2,169 | 2,169 | 2,078 | 2,085 | -3.87% | 43,100 | 177億8505万 | -12.14% | 5.68 | 0.83 |
| 03/02 | 2,184 | 2,190 | 2,131 | 2,169 | -0.64% | 23,300 | 185億157万 | -9.4% | 5.91 | 0.87 |
| 02/27 | 2,202 | 2,209 | 2,116 | 2,183 | -1.44% | 46,500 | 186億2099万 | -9.46% | 5.95 | 0.87 |
| 02/26 | 2,128 | 2,270 | 2,128 | 2,215 | +4.28% | 78,800 | 188億9395万 | -8.77% | 6.04 | 0.89 |
| 02/25 | 2,090 | 2,151 | 2,066 | 2,124 | +3.16% | 30,700 | 181億1772万 | -13.2% | 5.79 | 0.85 |
| 02/24 | 2,061 | 2,075 | 2,026 | 2,059 | +0.1% | 29,800 | 175億6327万 | -16.67% | 5.61 | 0.82 |
| 02/20 | 2,089 | 2,102 | 2,049 | 2,057 | -1.77% | 31,800 | 175億4621万 | -17.52% | 5.61 | 0.82 |
| 02/19 | 2,070 | 2,094 | 2,042 | 2,094 | +1.26% | 40,600 | 178億6182万 | -16.84% | 5.71 | 0.84 |
| 02/18 | 2,061 | 2,080 | 2,022 | 2,068 | -1.01% | 71,400 | 176億4004万 | -18.49% | 5.64 | 0.83 |
| 02/17 | 2,157 | 2,187 | 2,056 | 2,089 | -4.17% | 76,400 | 178億1917万 | -18.3% | 5.7 | 0.84 |
| 02/16 | 2,154 | 2,230 | 2,074 | 2,180 | -5.38% | 208,300 | 185億9540万 | -15.34% | 5.94 | 0.87 |
| 02/13 | 2,758 | 2,758 | 2,248 | 2,304 | -16.1% | 134,100 | 196億5312万 | -11.04% | 6.28 | 0.92 |
| 02/12 | 2,748 | 2,757 | 2,705 | 2,746 | +2.2% | 34,600 | 234億2338万 | +5.53% | 7.49 | 1.1 |
| 02/10 | 2,637 | 2,697 | 2,637 | 2,687 | +1.97% | 18,900 | 229億2011万 | +3.47% | 7.33 | 1.08 |
| 02/09 | 2,697 | 2,697 | 2,621 | 2,635 | +0.8% | 21,400 | 224億7655万 | +1.5% | 7.18 | 1.05 |
| 02/06 | 2,610 | 2,615 | 2,564 | 2,614 | +0.23% | 20,300 | 222億9742万 | +0.62% | 7.13 | 1.05 |
| 02/05 | 2,577 | 2,608 | 2,555 | 2,608 | +2.23% | 7,000 | 222億4624万 | +0.27% | 7.11 | 1.04 |
| 02/04 | 2,566 | 2,577 | 2,551 | 2,551 | -0.58% | 9,200 | 217億6003万 | -2.41% | 6.95 | 1.02 |
| 02/03 | 2,523 | 2,593 | 2,523 | 2,566 | +1.7% | 14,500 | 218億8798万 | -2.32% | 7 | 1.03 |
| 02/02 | 2,519 | 2,580 | 2,500 | 2,523 | -0.83% | 21,000 | 215億2119万 | -4.43% | 6.88 | 1.01 |
| 01/30 | 2,500 | 2,553 | 2,500 | 2,544 | +1.11% | 21,000 | 217億32万 | -4.11% | 6.94 | 1.02 |
| 01/29 | 2,521 | 2,546 | 2,505 | 2,516 | -0.4% | 25,600 | 214億6148万 | -5.63% | 6.86 | 1.01 |
| 01/28 | 2,585 | 2,585 | 2,512 | 2,526 | -2.88% | 33,900 | 215億4678万 | -5.82% | 6.89 | 1.01 |
| 01/27 | 2,575 | 2,603 | 2,555 | 2,601 | +0.97% | 20,900 | 221億8653万 | -3.6% | 7.09 | 1.04 |
| 01/26 | 2,589 | 2,615 | 2,576 | 2,576 | -1.68% | 34,600 | 219億7328万 | -4.91% | 7.02 | 1.03 |
| 01/23 | 2,596 | 2,641 | 2,592 | 2,620 | +1.16% | 13,400 | 223億4860万 | -3.75% | 7.14 | 1.05 |
| 01/22 | 2,593 | 2,617 | 2,581 | 2,590 | -1.07% | 17,900 | 220億9270万 | -5.37% | 7.06 | 1.04 |
| 01/21 | 2,679 | 2,689 | 2,605 | 2,618 | -1.95% | 22,100 | 223億3154万 | -4.87% | 7.14 | 1.05 |
| 01/20 | 2,744 | 2,744 | 2,638 | 2,670 | -2.27% | 26,400 | 227億7510万 | -3.37% | 7.28 | 1.07 |
| 01/19 | 2,692 | 2,747 | 2,663 | 2,732 | +3.41% | 37,000 | 233億396万 | -1.59% | 7.45 | 1.09 |
| 01/16 | 2,650 | 2,658 | 2,585 | 2,642 | -0.38% | 31,100 | 225億3626万 | -5.2% | 7.2 | 1.06 |
| 01/15 | 2,556 | 2,679 | 2,556 | 2,652 | +3.11% | 47,400 | 226億2156万 | -5.42% | 7.23 | 1.06 |
| 01/14 | 2,556 | 2,605 | 2,556 | 2,572 | +0.19% | 26,600 | 219億3916万 | -8.83% | 7.01 | 1.03 |
| 01/13 | 2,530 | 2,595 | 2,529 | 2,567 | +1.46% | 38,700 | 218億9651万 | -9.61% | 7 | 1.03 |
| 01/09 | 2,521 | 2,539 | 2,501 | 2,530 | -1.56% | 49,100 | 215億8090万 | -11.57% | 6.9 | 1.01 |
| 01/08 | 2,590 | 2,610 | 2,555 | 2,570 | -0.85% | 46,000 | 219億2210万 | -10.89% | 7.01 | 1.03 |
| 01/07 | 2,602 | 2,616 | 2,583 | 2,592 | -1.59% | 46,800 | 221億976万 | -10.84% | 7.07 | 1.04 |
| 01/06 | 2,654 | 2,670 | 2,624 | 2,634 | -0.45% | 41,600 | 224億6802万 | -10.22% | 7.18 | 1.05 |
| 01/05 | 2,651 | 2,677 | 2,610 | 2,646 | -1.31% | 55,400 | 225億7038万 | -10.55% | 7.21 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 2,732 | 2,740 | 2,681 | 2,681 | -0.78% | 41,700 | 228億6893万 | -10.03% | 3.97 | 1.07 |
| 12/29 | 2,833 | 2,833 | 2,699 | 2,702 | -7.5% | 82,600 | 230億4806万 | -9.87% | 4 | 1.08 |
| 12/26 | 2,898 | 2,947 | 2,898 | 2,921 | +1.11% | 44,500 | 249億1613万 | -3.05% | 4.33 | 1.17 |
| 12/25 | 2,870 | 2,893 | 2,865 | 2,889 | +0.49% | 40,300 | 246億4317万 | -4.34% | 4.28 | 1.16 |
| 12/24 | 2,860 | 2,894 | 2,858 | 2,875 | +0.77% | 34,600 | 245億2375万 | -5.08% | 4.26 | 1.15 |
| 12/23 | 2,850 | 2,881 | 2,820 | 2,853 | -0.77% | 53,200 | 243億3609万 | -6.24% | 4.23 | 1.14 |
| 12/22 | 2,929 | 2,939 | 2,860 | 2,875 | -1.71% | 44,100 | 245億2375万 | -6.05% | 4.26 | 1.15 |
| 12/19 | 2,888 | 2,935 | 2,886 | 2,925 | +0.69% | 16,300 | 249億5025万 | -4.85% | 4.33 | 1.17 |
| 12/18 | 2,870 | 2,910 | 2,866 | 2,905 | +0.8% | 25,600 | 247億7965万 | -5.93% | 4.3 | 1.16 |
| 12/17 | 2,910 | 2,910 | 2,857 | 2,882 | -0.96% | 32,400 | 245億8346万 | -7.27% | 4.27 | 1.15 |
| 12/16 | 2,990 | 2,990 | 2,910 | 2,910 | -2.81% | 34,400 | 248億2230万 | -7.03% | 4.31 | 1.16 |
| 12/15 | 2,960 | 3,000 | 2,960 | 2,994 | +1.35% | 18,900 | 255億3882万 | -5.34% | 4.44 | 1.2 |
| 12/12 | 2,905 | 2,960 | 2,905 | 2,954 | +1.86% | 38,700 | 251億9762万 | -8.03% | 4.38 | 1.18 |
| 12/11 | 2,991 | 2,991 | 2,889 | 2,900 | -3.17% | 63,300 | 247億3700万 | -11.88% | 4.3 | 1.16 |
| 12/10 | 3,025 | 3,035 | 2,995 | 2,995 | -0.66% | 29,700 | 255億4735万 | -11.05% | 4.44 | 1.2 |
| 12/09 | 3,030 | 3,055 | 3,015 | 3,015 | -1.47% | 23,400 | 257億1795万 | -11.95% | 4.47 | 1.21 |
| 12/08 | 3,065 | 3,080 | 3,040 | 3,060 | -0.33% | 27,800 | 261億180万 | -11.97% | 4.53 | 1.23 |
| 12/05 | 3,070 | 3,120 | 3,065 | 3,070 | +0.16% | 25,400 | 261億8710万 | -12.86% | 4.55 | 1.23 |
| 12/04 | 3,030 | 3,090 | 3,030 | 3,065 | -0.81% | 33,900 | 261億4445万 | -14.15% | 4.54 | 1.23 |
| 12/03 | 3,130 | 3,155 | 3,055 | 3,090 | 0% | 36,000 | 263億5770万 | -14.66% | 4.58 | 1.24 |
| 12/02 | 3,145 | 3,155 | 3,050 | 3,090 | -2.22% | 42,300 | 263億5770万 | -15.87% | 4.58 | 1.24 |
| 12/01 | 3,265 | 3,265 | 3,160 | 3,160 | -3.22% | 37,700 | 269億5480万 | -15.33% | 4.68 | 1.27 |
| 11/28 | 3,220 | 3,310 | 3,220 | 3,265 | +1.4% | 42,300 | 278億5045万 | -14.1% | 4.84 | 1.31 |
| 11/27 | 3,200 | 3,240 | 3,140 | 3,220 | +0.78% | 32,800 | 274億6660万 | -16.28% | 4.77 | 1.29 |
| 11/26 | 3,120 | 3,220 | 3,085 | 3,195 | +2.08% | 47,700 | 272億5335万 | -17.57% | 4.73 | 1.28 |
| 11/25 | 3,175 | 3,195 | 3,090 | 3,130 | +1.46% | 33,900 | 266億9890万 | -20.01% | 4.64 | 1.25 |
| 11/21 | 3,025 | 3,115 | 3,025 | 3,085 | -0.32% | 37,400 | 263億1505万 | -22.02% | 4.57 | 1.24 |
| 11/20 | 3,155 | 3,175 | 3,060 | 3,095 | -0.48% | 52,500 | 264億35万 | -22.74% | 4.59 | 1.24 |
| 11/19 | 3,160 | 3,230 | 3,090 | 3,110 | -3.72% | 74,000 | 265億2830万 | -23.15% | 4.61 | 1.25 |
| 11/18 | 3,280 | 3,325 | 3,170 | 3,230 | -1.37% | 68,100 | 275億5190万 | -20.91% | 4.79 | 1.29 |
| 11/17 | 3,325 | 3,390 | 3,230 | 3,275 | +1.24% | 80,100 | 279億3575万 | -20.51% | 4.85 | 1.31 |
| 11/14 | 3,200 | 3,270 | 3,115 | 3,235 | -1.07% | 110,500 | 275億9455万 | -22.24% | 4.79 | 1.3 |
| 11/13 | 3,400 | 3,460 | 3,240 | 3,270 | -3.96% | 121,200 | 278億9310万 | -22.24% | 4.84 | 1.31 |
| 11/12 | 3,385 | 3,610 | 3,370 | 3,405 | -0.73% | 112,800 | 290億4465万 | -19.94% | 5.04 | 1.36 |
| 11/11 | 3,670 | 3,680 | 3,340 | 3,430 | -8.29% | 306,500 | 292億5790万 | -20.05% | 5.08 | 1.37 |
| 11/10 | 3,945 | 4,075 | 3,635 | 3,740 | -11.37% | 410,100 | 319億220万 | -13.51% | 5.54 | 1.5 |
| 11/07 | 4,220 | 4,220 | 4,220 | 4,220 | -14.23% | 100,400 | 359億9660万 | -2.99% | 6.25 | 1.69 |
| 11/06 | 4,975 | 5,020 | 4,700 | 4,920 | +2.39% | 280,700 | 419億6760万 | +12.97% | 7.29 | 1.97 |
| 11/05 | 4,485 | 4,860 | 4,380 | 4,805 | +8.83% | 178,200 | 409億8665万 | +10.82% | 7.12 | 1.92 |
| 11/04 | 4,375 | 4,525 | 4,295 | 4,415 | +2.08% | 84,100 | 376億5995万 | +2.01% | 6.54 | 1.77 |
| 10/31 | 4,320 | 4,430 | 4,300 | 4,325 | +2.13% | 61,900 | 368億9225万 | -0.28% | 6.41 | 1.73 |
| 10/30 | 4,170 | 4,260 | 4,150 | 4,235 | -0.12% | 43,700 | 361億2455万 | -3.02% | 6.27 | 1.7 |
| 10/29 | 4,345 | 4,440 | 4,185 | 4,240 | -2.42% | 60,200 | 361億6720万 | -3.88% | 6.28 | 1.7 |
| 10/28 | 4,390 | 4,485 | 4,340 | 4,345 | -1.03% | 54,800 | 370億6285万 | -2.38% | 6.44 | 1.74 |
| 10/27 | 4,610 | 4,610 | 4,355 | 4,390 | -3.62% | 131,700 | 374億4670万 | -2.21% | 6.5 | 1.76 |
| 10/24 | 4,995 | 4,995 | 4,460 | 4,555 | -7.04% | 271,200 | 388億5415万 | +0.29% | 6.75 | 1.82 |
| 10/23 | 4,915 | 4,985 | 4,460 | 4,900 | +11.87% | 418,500 | 417億9700万 | +6.64% | 7.26 | 1.96 |
| 10/22 | 3,915 | 4,450 | 3,915 | 4,380 | +10.33% | 134,200 | 373億6140万 | -5.38% | 6.49 | 1.75 |
| 10/21 | 4,085 | 4,090 | 3,920 | 3,970 | -3.87% | 89,400 | 338億6410万 | -15.42% | 5.88 | 1.59 |
| 10/20 | 4,280 | 4,320 | 4,115 | 4,130 | -1.43% | 44,000 | 352億2890万 | -13.29% | 6.12 | 1.65 |
| 10/17 | 4,290 | 4,360 | 4,150 | 4,190 | -3.46% | 47,000 | 357億4070万 | -13.32% | 6.21 | 1.68 |
| 10/16 | 4,200 | 4,360 | 4,180 | 4,340 | +5.21% | 49,000 | 370億2020万 | -11.3% | 6.43 | 1.74 |
| 10/15 | 4,040 | 4,175 | 3,990 | 4,125 | +2.61% | 45,000 | 351億8625万 | -16.55% | 6.11 | 1.65 |
| 10/14 | 4,000 | 4,140 | 3,900 | 4,020 | -2.9% | 62,400 | 342億9060万 | -19.44% | 5.96 | 1.61 |
| 10/10 | 4,235 | 4,310 | 4,130 | 4,140 | -3.27% | 51,000 | 353億1420万 | -17.89% | 6.13 | 1.66 |
| 10/09 | 4,360 | 4,400 | 4,260 | 4,280 | -1.72% | 46,900 | 365億840万 | -15.81% | 6.34 | 1.71 |
| 10/08 | 4,400 | 4,480 | 4,310 | 4,355 | -2.57% | 46,600 | 371億4815万 | -15.01% | 6.45 | 1.74 |
| 10/07 | 4,340 | 4,530 | 4,235 | 4,470 | +3.11% | 73,800 | 381億2910万 | -13.39% | 6.62 | 1.79 |
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 12月期 | 600 7/28 | 303 1/24 | 302,000 7/22 | - | - | +34.16% 7/22 | -23.99% 10/10 |
| 2009年 12月期 | 453 8/11 8/10 | 310 2/23 | 35,000 8/5 | - | - | +16.56% 8/10 | -7.79% 2/20 |
| 2010年 12月期 | 445 4/20 | 353 2/23 | 32,000 12/20 | 37億9585万 | 30億1109万 | +7.37% 4/20 | -3.76% 6/30 |
| 2011年 12月期 | 550 8/8 8/3 | 321 3/15 | 156,000 8/8 | 46億9150万 | 27億3813万 | +23.83% 8/3 | -20.9% 3/15 |
| 2012年 12月期 | 490 6/4 | 401 1/23 1/20 他3件 | 13,000 11/14 9/13 7/20 | 41億7970万 | 34億2053万 | +8.5% 12/20 | -5.02% 7/4 |
| 2013年 12月期 | 960 4/24 | 432 1/11 | 317,000 4/24 | 81億8880万 | 36億8496万 | +71.82% 4/24 | -23.98% 6/7 |
| 2014年 12月期 | 624 9/18 7/15 | 456 3/25 3/18 | 71,000 7/15 | 53億2272万 | 38億8968万 | +10.41% 9/18 | -7.46% 10/14 |
| 2015年 12月期 | 830 8/4 | 545 1/7 | 85,000 5/13 | 70億7990万 | 46億4885万 | +17.41% 5/20 | -13.68% 8/25 |
| 2016年 12月期 | 679 12/27 | 546 5/2 | 42,000 4/22 | 57億9187万 | 46億5738万 | +7.41% 12/16 | -10.15% 2/19 |
| 2017年 12月期 | 789 12/25 | 625 3/3 | 86,000 10/27 | 13億4603万 | 53億3125万 | +8.82% 6/6 | -4.19% 7/10 |
| 2018年 12月期 | 801 5/25 | 662 3,310 12/26 | 23,000 5/9 | 13億6650万 | 56億4686万 | +6.4% 5/23 | -11.53% 12/26 |
| 2019年 12月期 | 766 3,830 4/3 | 666 3,330 1/15 | 23,000 4,600 11/5 | 65億3398万 | 56億8098万 | +4.8% 4/2 | -3.86% 1/7 |
| 2020年 12月期 | 778 3,890 1/29 | 555 2,774 3/19 | 20,500 4,100 12/18 4,100 6/29 4,100 6/26 4,100 4/28 | 66億3634万 | 47億3244万 | +10.1% 4/13 | -16.42% 3/13 |
| 2021年 12月期 | 744 3,720 12/28 | 671 3,355 2/9 3,355 2/5 | 27,500 5,500 6/21 | 63億4632万 | 57億2363万 | +2.93% 2/16 | -3.58% 6/29 |
| 2022年 12月期 | 1,266 6,330 6/23 | 701 3,505 1/14 | 277,500 55,500 6/22 | 107億9898万 | 59億7953万 | +24.71% 6/23 | -9.83% 1/6 11/17 |
| 2023年 12月期 | 1,234 6,170 9/22 | 764 3,820 3/22 | 265,000 53,000 9/22 | 105億2602万 | 65億1692万 | +17.42% 9/19 | -7.52% 10/23 |
| 2024年 12月期 | 1,226 6,130 8/21 | 1,008 5,040 2/16 | 175,000 35,000 2/15 | 104億5778万 | 85億9824万 | +9.89% 2/15 | -8.36% 8/8 |
| 2025年 12月期 | 6,600 8/22 | 1,100 5,500 1/6 | 1,197,600 8/19 | 562億9800万 | 93億8300万 | +101.75% 8/18 | -23.16% 11/19 |
| 最新 | 2,061 2026/3/6 | 22,500 | 175億8033万 | -10.86% 2,312 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/29
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/27
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/29 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/29
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 142%（2.42倍）
- 2026/03/06 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
285円（2003/05/29） - 623%（7.23倍）
2,061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。
