株価チャート
株価
3/6
- 前日 (3/5)
- 1,068
- 始値
- 1,065
- 高値
- 1,070
- 安値
- 1,061
- 終値 +0.09%
- 1,069
- 出来高 -39.09%
- 66,700
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,070 - 株価（25日）
移動平均値 - -0.09%
1,070 - 出来高（5日）
移動平均値 - -41.37%
113,760
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 | 1,065 | 1,070 | 1,061 | 1,069 | +0.09% | 66,700 | 548億499万 | -0.09% | 498.23 | 6.32 |
| 03/05 | 1,071 | 1,081 | 1,068 | 1,068 | +0.28% | 109,500 | 547億5372万 | -0.09% | 497.76 | 6.31 |
| 03/04 | 1,066 | 1,070 | 1,056 | 1,065 | -0.47% | 159,800 | 545億9992万 | -0.37% | 496.36 | 6.29 |
| 03/03 | 1,075 | 1,076 | 1,065 | 1,070 | -0.83% | 123,200 | 548億5626万 | +0.09% | 498.69 | 6.32 |
| 03/02 | 1,082 | 1,087 | 1,077 | 1,079 | -0.55% | 109,600 | 553億1767万 | +0.94% | 502.89 | 6.37 |
| 02/27 | 1,079 | 1,085 | 1,077 | 1,085 | +0.93% | 116,600 | 556億2527万 | +1.5% | 505.68 | 6.41 |
| 02/26 | 1,076 | 1,079 | 1,074 | 1,075 | -0.09% | 101,600 | 551億1260万 | +0.66% | 501.02 | 6.35 |
| 02/25 | 1,067 | 1,077 | 1,064 | 1,076 | +0.94% | 137,300 | 551億6386万 | +0.75% | 501.49 | 6.36 |
| 02/24 | 1,056 | 1,068 | 1,056 | 1,066 | +0.76% | 139,600 | 546億5119万 | -0.19% | 496.83 | 6.3 |
| 02/20 | 1,060 | 1,061 | 1,051 | 1,058 | -0.28% | 144,700 | 542億4105万 | -1.03% | 493.1 | 6.25 |
| 02/19 | 1,064 | 1,065 | 1,060 | 1,061 | 0% | 89,100 | 543億9485万 | -0.93% | 494.5 | 6.27 |
| 02/18 | 1,060 | 1,064 | 1,060 | 1,061 | +0.38% | 84,400 | 543億9485万 | -1.03% | 494.5 | 6.27 |
| 02/17 | 1,066 | 1,069 | 1,057 | 1,057 | -0.84% | 158,800 | 541億8978万 | -1.49% | 492.63 | 6.24 |
| 02/16 | 1,074 | 1,078 | 1,065 | 1,066 | -0.47% | 163,900 | 546億5119万 | -0.84% | 496.83 | 6.3 |
| 02/13 | 1,074 | 1,075 | 1,069 | 1,071 | -0.28% | 120,300 | 549億753万 | -0.46% | 499.16 | 6.33 |
| 02/12 | 1,070 | 1,077 | 1,068 | 1,074 | +0.47% | 158,000 | 550億6133万 | -0.37% | 500.56 | 6.34 |
| 02/10 | 1,069 | 1,074 | 1,066 | 1,069 | 0% | 126,000 | 548億499万 | -0.93% | 498.23 | 6.32 |
| 02/09 | 1,075 | 1,078 | 1,068 | 1,069 | -0.19% | 119,900 | 548億499万 | -1.11% | 498.23 | 6.32 |
| 02/06 | 1,078 | 1,079 | 1,070 | 1,071 | -0.37% | 98,100 | 549億753万 | -1.2% | 499.16 | 6.33 |
| 02/05 | 1,084 | 1,087 | 1,075 | 1,075 | -0.56% | 137,700 | 551億1260万 | -1.01% | 501.02 | 6.35 |
| 02/04 | 1,074 | 1,082 | 1,071 | 1,081 | +0.93% | 99,200 | 554億2020万 | -0.92% | 503.82 | 6.39 |
| 02/03 | 1,071 | 1,077 | 1,068 | 1,071 | 0% | 130,800 | 549億753万 | -2.1% | 499.16 | 6.33 |
| 02/02 | 1,075 | 1,079 | 1,071 | 1,071 | 0% | 97,800 | 549億753万 | -2.55% | 499.16 | 6.33 |
| 01/30 | 1,065 | 1,071 | 1,061 | 1,071 | +0.75% | 107,000 | 549億753万 | -2.9% | 499.16 | 6.33 |
| 01/29 | 1,051 | 1,067 | 1,045 | 1,063 | +1.24% | 226,300 | 544億9739万 | -3.97% | 495.43 | 6.28 |
| 01/28 | 1,061 | 1,061 | 1,050 | 1,050 | -1.13% | 233,700 | 538億3091万 | -5.49% | 489.37 | 6.2 |
| 01/27 | 1,071 | 1,071 | 1,061 | 1,062 | -0.65% | 168,000 | 544億4612万 | -4.92% | 494.96 | 6.27 |
| 01/26 | 1,075 | 1,077 | 1,066 | 1,069 | -0.93% | 151,800 | 548億499万 | -4.64% | 498.23 | 6.32 |
| 01/23 | 1,070 | 1,080 | 1,070 | 1,079 | +0.94% | 103,500 | 553億1767万 | -4.09% | 502.89 | 6.37 |
| 01/22 | 1,068 | 1,072 | 1,063 | 1,069 | +0.09% | 223,500 | 548億499万 | -5.23% | 498.23 | 6.32 |
| 01/21 | 1,077 | 1,079 | 1,068 | 1,068 | -1.02% | 225,500 | 547億5372万 | -5.65% | 497.76 | 6.31 |
| 01/20 | 1,078 | 1,082 | 1,071 | 1,079 | +0.19% | 250,200 | 553億1767万 | -5.02% | 502.89 | 6.37 |
| 01/19 | 1,092 | 1,092 | 1,077 | 1,077 | -1.46% | 350,700 | 552億1513万 | -5.44% | 501.96 | 6.36 |
| 01/16 | 1,100 | 1,101 | 1,091 | 1,093 | -0.55% | 120,400 | 560億3541万 | -4.37% | 509.41 | 6.46 |
| 01/15 | 1,084 | 1,101 | 1,084 | 1,099 | +1.38% | 193,700 | 563億4302万 | -4.1% | 512.21 | 6.49 |
| 01/14 | 1,092 | 1,092 | 1,083 | 1,084 | -0.55% | 265,500 | 555億7401万 | -5.57% | 505.22 | 6.4 |
| 01/13 | 1,102 | 1,103 | 1,090 | 1,090 | -1% | 324,600 | 558億8161万 | -5.22% | 508.01 | 6.44 |
| 01/09 | 1,101 | 1,103 | 1,100 | 1,101 | +0.09% | 203,200 | 564億4555万 | -4.51% | 513.14 | 6.5 |
| 01/08 | 1,110 | 1,110 | 1,100 | 1,100 | -0.63% | 322,000 | 563億9429万 | -4.84% | 512.67 | 6.5 |
| 01/07 | 1,113 | 1,117 | 1,107 | 1,107 | -0.27% | 202,700 | 567億5316万 | -4.49% | 515.94 | 6.54 |
| 01/06 | 1,114 | 1,116 | 1,108 | 1,110 | -0.27% | 229,500 | 569億696万 | -4.39% | 517.34 | 6.56 |
| 01/05 | 1,131 | 1,131 | 1,113 | 1,113 | -1.94% | 238,700 | 570億6076万 | -4.38% | 518.73 | 6.58 |
| 2025 | ||||||||||
| 12/30 | 1,140 | 1,143 | 1,134 | 1,135 | -0.61% | 184,600 | 581億8865万 | -2.74% | 646.54 | 6.71 |
| 12/29 | 1,122 | 1,143 | 1,122 | 1,142 | -3.14% | 690,200 | 585億4752万 | -2.23% | 650.53 | 6.75 |
| 12/26 | 1,171 | 1,179 | 1,169 | 1,179 | +0.43% | 745,200 | 604億4442万 | +0.86% | 671.6 | 6.97 |
| 12/25 | 1,177 | 1,177 | 1,174 | 1,174 | -0.34% | 257,500 | 601億8808万 | +0.6% | 668.76 | 6.94 |
| 12/24 | 1,179 | 1,182 | 1,178 | 1,178 | +0.17% | 193,400 | 603億9315万 | +0.94% | 671.03 | 6.96 |
| 12/23 | 1,177 | 1,179 | 1,176 | 1,176 | 0% | 141,300 | 602億9062万 | +0.86% | 669.89 | 6.95 |
| 12/22 | 1,182 | 1,183 | 1,175 | 1,176 | -0.08% | 181,300 | 602億9062万 | +0.94% | 669.89 | 6.95 |
| 12/19 | 1,179 | 1,183 | 1,177 | 1,177 | +0.09% | 242,600 | 603億4189万 | +1.12% | 670.46 | 6.95 |
| 12/18 | 1,172 | 1,178 | 1,171 | 1,176 | +0.51% | 90,200 | 602億9062万 | +1.12% | 669.89 | 6.95 |
| 12/17 | 1,175 | 1,175 | 1,170 | 1,170 | 0% | 69,700 | 599億8301万 | +0.69% | 666.48 | 6.91 |
| 12/16 | 1,170 | 1,177 | 1,170 | 1,170 | +0.09% | 102,500 | 599億8301万 | +0.86% | 666.48 | 6.91 |
| 12/15 | 1,171 | 1,173 | 1,168 | 1,169 | +0.52% | 106,000 | 599億3175万 | +0.86% | 665.91 | 6.91 |
| 12/12 | 1,167 | 1,167 | 1,162 | 1,163 | +0.17% | 82,700 | 596億2414万 | +0.52% | 662.49 | 6.87 |
| 12/11 | 1,170 | 1,172 | 1,161 | 1,161 | -0.51% | 87,200 | 595億2161万 | +0.52% | 661.35 | 6.86 |
| 12/10 | 1,165 | 1,172 | 1,164 | 1,167 | +0.43% | 93,800 | 598億2921万 | +1.3% | 664.77 | 6.89 |
| 12/09 | 1,164 | 1,166 | 1,161 | 1,162 | +0.17% | 67,200 | 595億7287万 | +1.04% | 661.92 | 6.86 |
| 12/08 | 1,151 | 1,163 | 1,151 | 1,160 | +0.87% | 120,100 | 594億7034万 | +1.05% | 660.78 | 6.85 |
| 12/05 | 1,155 | 1,157 | 1,150 | 1,150 | -0.35% | 99,500 | 589億5766万 | +0.35% | 655.08 | 6.79 |
| 12/04 | 1,159 | 1,161 | 1,154 | 1,154 | -0.43% | 127,000 | 591億6273万 | +0.87% | 657.36 | 6.82 |
| 12/03 | 1,170 | 1,173 | 1,159 | 1,159 | -0.86% | 115,900 | 594億1907万 | +1.4% | 660.21 | 6.85 |
| 12/02 | 1,170 | 1,173 | 1,166 | 1,169 | 0% | 85,400 | 599億3175万 | +2.36% | 665.91 | 6.91 |
| 12/01 | 1,178 | 1,180 | 1,165 | 1,169 | -0.6% | 140,400 | 599億3175万 | +2.63% | 665.91 | 6.91 |
| 11/28 | 1,180 | 1,183 | 1,173 | 1,176 | -0.25% | 136,100 | 602億9062万 | +3.34% | 669.89 | 6.95 |
| 11/27 | 1,175 | 1,180 | 1,171 | 1,179 | +0.34% | 117,700 | 604億4442万 | +3.79% | 671.6 | 6.97 |
| 11/26 | 1,160 | 1,175 | 1,160 | 1,175 | +1.47% | 101,300 | 602億3935万 | +3.71% | 669.33 | 6.94 |
| 11/25 | 1,175 | 1,177 | 1,158 | 1,158 | -1.03% | 142,100 | 593億6780万 | +2.48% | 659.64 | 6.84 |
| 11/21 | 1,147 | 1,170 | 1,147 | 1,170 | +1.92% | 117,500 | 599億8301万 | +3.72% | 666.48 | 6.91 |
| 11/20 | 1,163 | 1,164 | 1,148 | 1,148 | -1.2% | 144,900 | 588億5513万 | +1.95% | 653.94 | 6.78 |
| 11/19 | 1,160 | 1,167 | 1,151 | 1,162 | +0.61% | 165,300 | 595億7287万 | +3.29% | 661.92 | 6.86 |
| 11/18 | 1,154 | 1,161 | 1,145 | 1,155 | 0% | 141,100 | 592億1400万 | +2.85% | 657.93 | 6.82 |
| 11/17 | 1,152 | 1,160 | 1,139 | 1,155 | +0.7% | 332,100 | 592億1400万 | +2.94% | 657.93 | 6.82 |
| 11/14 | 1,148 | 1,151 | 1,144 | 1,147 | +0.26% | 169,000 | 588億386万 | +2.32% | 653.38 | 6.78 |
| 11/13 | 1,147 | 1,152 | 1,141 | 1,144 | -0.17% | 81,800 | 586億5006万 | +2.05% | 651.67 | 6.76 |
| 11/12 | 1,146 | 1,149 | 1,140 | 1,146 | +0.17% | 97,900 | 587億5259万 | +2.23% | 652.81 | 6.77 |
| 11/11 | 1,135 | 1,144 | 1,127 | 1,144 | +1.15% | 131,300 | 586億5006万 | +1.96% | 651.67 | 6.76 |
| 11/10 | 1,130 | 1,134 | 1,119 | 1,131 | +0.98% | 143,000 | 579億8358万 | +0.89% | 644.26 | 6.68 |
| 11/07 | 1,108 | 1,120 | 1,108 | 1,120 | +1.17% | 145,200 | 574億1964万 | -0.09% | 638 | 6.62 |
| 11/06 | 1,105 | 1,112 | 1,102 | 1,107 | +0.18% | 91,100 | 567億5316万 | -1.42% | 630.59 | 6.54 |
| 11/05 | 1,105 | 1,111 | 1,100 | 1,105 | +0.18% | 167,400 | 566億5062万 | -1.69% | 629.45 | 6.53 |
| 11/04 | 1,112 | 1,114 | 1,102 | 1,103 | -0.81% | 163,500 | 565億4809万 | -2.13% | 628.31 | 6.52 |
| 10/31 | 1,109 | 1,114 | 1,108 | 1,112 | +0.54% | 92,700 | 570億950万 | -1.59% | 633.44 | 6.57 |
| 10/30 | 1,113 | 1,116 | 1,104 | 1,106 | -0.72% | 226,200 | 567億189万 | -2.38% | 630.02 | 6.53 |
| 10/29 | 1,124 | 1,124 | 1,114 | 1,114 | -0.8% | 131,600 | 571億1203万 | -2.02% | 634.58 | 6.58 |
| 10/28 | 1,122 | 1,124 | 1,117 | 1,123 | +0.18% | 68,000 | 575億7344万 | -1.49% | 639.7 | 6.63 |
| 10/27 | 1,124 | 1,126 | 1,117 | 1,121 | +0.54% | 75,900 | 574億7090万 | -1.84% | 638.56 | 6.62 |
| 10/24 | 1,123 | 1,126 | 1,114 | 1,115 | -0.62% | 100,500 | 571億6330万 | -2.62% | 635.15 | 6.59 |
| 10/23 | 1,128 | 1,132 | 1,121 | 1,122 | -0.36% | 102,100 | 575億2217万 | -2.18% | 639.13 | 6.63 |
| 10/22 | 1,117 | 1,126 | 1,116 | 1,126 | +1.26% | 117,800 | 577億2724万 | -2% | 641.41 | 6.65 |
| 10/21 | 1,110 | 1,114 | 1,108 | 1,112 | +0.36% | 93,500 | 570億950万 | -3.39% | 633.44 | 6.57 |
| 10/20 | 1,118 | 1,123 | 1,107 | 1,108 | -0.72% | 201,900 | 568億443万 | -3.99% | 631.16 | 6.55 |
| 10/17 | 1,114 | 1,118 | 1,112 | 1,116 | +0.18% | 74,000 | 572億1457万 | -3.46% | 635.72 | 6.59 |
| 10/16 | 1,118 | 1,123 | 1,110 | 1,114 | -0.45% | 156,200 | 571億1203万 | -3.8% | 634.58 | 6.58 |
| 10/15 | 1,125 | 1,129 | 1,117 | 1,119 | -0.09% | 124,800 | 573億6837万 | -3.62% | 637.43 | 6.61 |
| 10/14 | 1,119 | 1,123 | 1,113 | 1,120 | -0.44% | 181,400 | 574億1964万 | -3.61% | 638 | 6.62 |
| 10/10 | 1,120 | 1,127 | 1,119 | 1,125 | 0% | 119,500 | 576億7597万 | -3.27% | 640.84 | 6.65 |
| 10/09 | 1,133 | 1,135 | 1,120 | 1,125 | -0.88% | 171,400 | 576億7597万 | -3.35% | 640.84 | 6.65 |
| 10/08 | 1,155 | 1,161 | 1,135 | 1,135 | -2.16% | 153,500 | 581億8865万 | -2.66% | 646.54 | 6.71 |
| 10/07 | 1,150 | 1,160 | 1,149 | 1,160 | +0.43% | 108,300 | 594億7034万 | -0.51% | 660.78 | 6.85 |
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 | 219 175,000 1/4 | 103 82,500 10/10 | 126,400 158 12/25 | - | - | +11.94% 12/24 | -24.59% 10/10 |
| 2009年 12月期 | 193 154,300 6/24 | 112 89,900 1/16 | 84,000 105 12/25 | - | - | +17.19% 5/1 | -9.48% 7/13 |
| 2010年 12月期 | 192 153,600 5/7 | 162 129,500 2/16 | 104,800 131 12/27 | 69億6698万 | 58億7386万 | +5.77% 4/9 | -8.26% 6/30 |
| 2011年 12月期 | 198 158,000 12/27 | 148 118,000 3/15 | 81,600 102 12/28 102 12/27 | 71億6656万 | 53億5224万 | +4.87% 4/26 | -14.96% 3/15 |
| 2012年 12月期 | 284 227,400 12/25 | 185 148,000 1/4 | 148,000 185 8/13 | 103億1440万 | 67億1298万 | +12.83% 4/23 | -8.84% 5/15 |
| 2013年 12月期 | 518 414,000 10/15 | 262 209,900 1/18 209,800 1/17 | 276,000 345 10/15 | 187億7821万 | 95億1610万 | +22.58% 5/17 | -17.39% 6/7 |
| 2014年 12月期 | 798 3,190 11/10 | 414 331,500 2/5 | 223,200 55,800 11/6 | 311億7140万 | 161億3708万 | +15.31% 5/15 | -6.85% 7/14 |
| 2015年 12月期 | 737 2,947 5/29 2,948 5/28 | 503 2,010 8/25 | 529,200 132,300 12/2 | 288億6940万 | 196億9679万 | +8.38% 10/26 | -18.98% 8/25 |
| 2016年 12月期 | 698 2,792 12/27 | 475 1,900 2/12 | 209,200 52,300 6/6 | 286億7047万 | 186億7206万 | +11.13% 3/22 | -11.73% 2/12 |
| 2017年 12月期 | 1,138 2,275 12/4 | 654 2,615 1/18 | 506,000 126,500 5/22 | 498億7466万 | 268億4139万 | +19.87% 6/1 | -7.39% 12/29 |
| 2018年 12月期 | 1,068 2,136 5/24 | 918 1,835 12/26 | 465,000 232,500 4/3 | 473億4087万 | 406億7338万 | +20.51% 1/29 | -11.07% 12/26 |
| 2019年 12月期 | 1,933 3,865 11/12 | 913 1,825 1/4 | 1,202,000 601,000 2/27 | 860億5086万 | 404億5172万 | +21.69% 11/11 | -10.71% 7/2 |
| 2020年 12月期 | 1,874 1/22 | 1,028 3/13 | 376,000 12/28 | 834億6619万 | 457億8944万 | +21.76% 5/28 | -30.62% 3/13 |
| 2021年 12月期 | 1,491 4/7 | 1,172 1/19 | 578,700 12/29 | 664億7572万 | 522億5181万 | +7.97% 4/7 | -8.74% 5/27 |
| 2022年 12月期 | 1,424 11/22 | 1,232 1/21 | 798,700 6/29 | 638億4911万 | 549億8940万 | +5.54% 2/14 | -5.29% 6/29 |
| 2023年 12月期 | 1,546 6/7 | 1,296 3/1 | 937,400 6/29 | 696億2853万 | 583億6906万 | +7.41% 5/17 | -5.53% 3/1 |
| 2024年 12月期 | 1,538 5/30 | 1,158 12/27 | 2,733,500 11/25 | 699億505万 | 584億6964万 | +5.3% 5/30 | -11.73% 11/25 |
| 2025年 12月期 | 1,252 5/15 | 1,036 1/17 | 1,020,600 6/27 | 641億5488万 | 530億8663万 | +5.29% 2/25 | -6.63% 7/1 |
| 最新 | 1,069 2026/3/6 | 66,700 | 548億499万 | -0.09% 1,070 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 91%（1.91倍）
- 2005/12/30 vs 2004/12/30
- 459%（5.59倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -58%（0.42倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 66%（1.66倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 94%（1.94倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
46円（2003/03/07） - 2227%（23.27倍）
1,069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。
