株価チャート
株価
3/6
- 前日 (3/5)
- 1,454
- 始値
- 1,465
- 高値
- 1,468
- 安値
- 1,451
- 終値 +0.21%
- 1,457
- 出来高 -18.14%
- 49,200
乖離率
- 株価（5日）
移動平均値 - +0.9%
1,444 - 株価（25日）
移動平均値 - +2.82%
1,417 - 出来高（5日）
移動平均値 - -37.4%
78,600
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 | 1,465 | 1,468 | 1,451 | 1,457 | +0.21% | 49,200 | 299億3610万 | +2.82% | 24.54 | 1.36 |
| 03/05 | 1,460 | 1,465 | 1,449 | 1,454 | +1.82% | 60,100 | 298億7446万 | +2.83% | 24.49 | 1.35 |
| 03/04 | 1,410 | 1,431 | 1,400 | 1,428 | +0.21% | 120,400 | 293億4025万 | +1.13% | 24.05 | 1.33 |
| 03/03 | 1,457 | 1,459 | 1,423 | 1,425 | -2.2% | 82,900 | 292億7862万 | +1.06% | 24 | 1.33 |
| 03/02 | 1,469 | 1,471 | 1,451 | 1,457 | -1.49% | 80,400 | 299億3610万 | +3.41% | 24.54 | 1.36 |
| 02/27 | 1,465 | 1,485 | 1,462 | 1,479 | +2% | 143,000 | 303億8812万 | +5.12% | 24.91 | 1.38 |
| 02/26 | 1,454 | 1,466 | 1,450 | 1,450 | +0.28% | 57,200 | 297億9228万 | +3.28% | 24.42 | 1.35 |
| 02/25 | 1,440 | 1,451 | 1,436 | 1,446 | +0.63% | 71,700 | 297億1009万 | +3.14% | 24.35 | 1.35 |
| 02/24 | 1,426 | 1,440 | 1,416 | 1,437 | +0.7% | 150,400 | 295億2517万 | +2.64% | 24.2 | 1.34 |
| 02/20 | 1,426 | 1,435 | 1,422 | 1,427 | -0.97% | 69,500 | 293億1971万 | +2.07% | 24.03 | 1.33 |
| 02/19 | 1,430 | 1,447 | 1,420 | 1,441 | +1.26% | 110,200 | 296億736万 | +3.15% | 24.27 | 1.34 |
| 02/18 | 1,415 | 1,425 | 1,413 | 1,423 | +0.99% | 66,100 | 292億3752万 | +2.01% | 23.96 | 1.32 |
| 02/17 | 1,422 | 1,423 | 1,406 | 1,409 | -0.56% | 75,200 | 289億4987万 | +1.15% | 23.73 | 1.31 |
| 02/16 | 1,408 | 1,420 | 1,399 | 1,417 | +1.14% | 99,200 | 291億1424万 | +1.72% | 23.86 | 1.32 |
| 02/13 | 1,414 | 1,419 | 1,400 | 1,401 | -0.64% | 76,200 | 287億8550万 | +0.65% | 23.59 | 1.3 |
| 02/12 | 1,419 | 1,419 | 1,410 | 1,410 | +0.21% | 96,000 | 289億7042万 | +1.29% | 23.75 | 1.31 |
| 02/10 | 1,400 | 1,410 | 1,394 | 1,407 | +0.36% | 79,900 | 289億878万 | +1.15% | 23.69 | 1.31 |
| 02/09 | 1,400 | 1,408 | 1,392 | 1,402 | +1.15% | 94,300 | 288億605万 | +0.79% | 23.61 | 1.3 |
| 02/06 | 1,393 | 1,394 | 1,380 | 1,386 | -0.5% | 53,700 | 284億7731万 | -0.36% | 23.34 | 1.29 |
| 02/05 | 1,384 | 1,398 | 1,377 | 1,393 | +2.05% | 83,400 | 286億2113万 | +0.07% | 23.46 | 1.3 |
| 02/04 | 1,354 | 1,367 | 1,350 | 1,365 | +0.52% | 78,000 | 280億4583万 | -2.01% | 22.99 | 1.27 |
| 02/03 | 1,370 | 1,376 | 1,355 | 1,358 | -1.31% | 126,400 | 279億201万 | -2.51% | 22.87 | 1.26 |
| 02/02 | 1,391 | 1,397 | 1,376 | 1,376 | -0.94% | 99,000 | 282億7184万 | -1.29% | 23.17 | 1.28 |
| 01/30 | 1,389 | 1,391 | 1,372 | 1,389 | +0.29% | 75,100 | 285億3894万 | -0.36% | 23.39 | 1.29 |
| 01/29 | 1,394 | 1,395 | 1,376 | 1,385 | -0.65% | 85,700 | 284億5676万 | -0.57% | 23.32 | 1.29 |
| 01/28 | 1,390 | 1,394 | 1,378 | 1,394 | +0.8% | 59,900 | 286億4168万 | +0.07% | 23.48 | 1.3 |
| 01/27 | 1,393 | 1,404 | 1,382 | 1,383 | -0.72% | 65,200 | 284億1567万 | -0.65% | 23.29 | 1.29 |
| 01/26 | 1,401 | 1,401 | 1,390 | 1,393 | -0.92% | 55,200 | 286億2113万 | +0.14% | 23.46 | 1.3 |
| 01/23 | 1,407 | 1,417 | 1,404 | 1,406 | -0.07% | 37,400 | 288億8823万 | +1.22% | 23.68 | 1.31 |
| 01/22 | 1,403 | 1,415 | 1,393 | 1,407 | +1.37% | 62,600 | 289億878万 | +1.44% | 23.69 | 1.31 |
| 01/21 | 1,395 | 1,398 | 1,386 | 1,388 | -0.5% | 45,600 | 285億1840万 | +0.29% | 23.38 | 1.29 |
| 01/20 | 1,397 | 1,409 | 1,391 | 1,395 | -0.29% | 43,100 | 286億6222万 | +1.01% | 23.49 | 1.3 |
| 01/19 | 1,400 | 1,408 | 1,390 | 1,399 | -0.36% | 58,800 | 287億4441万 | +1.45% | 23.56 | 1.3 |
| 01/16 | 1,403 | 1,408 | 1,397 | 1,404 | +0.07% | 42,400 | 288億4714万 | +2.03% | 23.64 | 1.31 |
| 01/15 | 1,391 | 1,403 | 1,386 | 1,403 | +1.15% | 54,000 | 288億2659万 | +2.18% | 23.63 | 1.31 |
| 01/14 | 1,380 | 1,391 | 1,376 | 1,387 | +0.51% | 58,000 | 284億9785万 | +1.17% | 23.36 | 1.29 |
| 01/13 | 1,414 | 1,414 | 1,378 | 1,380 | -1.36% | 98,800 | 283億5403万 | +0.8% | 23.24 | 1.28 |
| 01/09 | 1,410 | 1,416 | 1,395 | 1,399 | -0.14% | 58,800 | 287億4441万 | +2.34% | 23.56 | 1.3 |
| 01/08 | 1,400 | 1,410 | 1,394 | 1,401 | +0.29% | 60,500 | 287億8550万 | +2.64% | 23.59 | 1.3 |
| 01/07 | 1,398 | 1,416 | 1,393 | 1,397 | +0.5% | 61,500 | 287億332万 | +2.57% | 23.53 | 1.3 |
| 01/06 | 1,404 | 1,406 | 1,377 | 1,390 | +0.14% | 74,900 | 285億5949万 | +2.21% | 23.41 | 1.29 |
| 01/05 | 1,418 | 1,419 | 1,355 | 1,388 | -1.63% | 236,000 | 285億1840万 | +2.13% | 23.38 | 1.29 |
| 2025 | ||||||||||
| 12/30 | 1,417 | 1,423 | 1,406 | 1,411 | 0% | 80,800 | 289億9097万 | +3.98% | 23.76 | 1.31 |
| 12/29 | 1,420 | 1,420 | 1,404 | 1,411 | +0.5% | 77,800 | 289億9097万 | +4.21% | 23.76 | 1.31 |
| 12/26 | 1,392 | 1,404 | 1,385 | 1,404 | +1.52% | 81,000 | 288億4714万 | +3.85% | 23.64 | 1.31 |
| 12/25 | 1,385 | 1,389 | 1,378 | 1,383 | -0.36% | 39,400 | 284億1567万 | +2.52% | 23.29 | 1.29 |
| 12/24 | 1,377 | 1,388 | 1,377 | 1,388 | +1.02% | 53,800 | 285億1840万 | +3.04% | 23.38 | 1.29 |
| 12/23 | 1,367 | 1,381 | 1,367 | 1,374 | +0.51% | 67,900 | 282億3075万 | +2.16% | 23.14 | 1.28 |
| 12/22 | 1,380 | 1,386 | 1,363 | 1,367 | -0.94% | 59,300 | 280億8692万 | +1.71% | 23.02 | 1.27 |
| 12/19 | 1,369 | 1,380 | 1,365 | 1,380 | +1.02% | 54,100 | 283億5403万 | +2.76% | 23.24 | 1.28 |
| 12/18 | 1,354 | 1,366 | 1,350 | 1,366 | +0.89% | 51,000 | 280億6638万 | +1.79% | 23 | 1.27 |
| 12/17 | 1,350 | 1,356 | 1,341 | 1,354 | +0.45% | 36,700 | 278億1982万 | +0.89% | 22.8 | 1.26 |
| 12/16 | 1,345 | 1,356 | 1,342 | 1,348 | -0.07% | 61,900 | 276億9654万 | +0.45% | 22.7 | 1.25 |
| 12/15 | 1,336 | 1,350 | 1,331 | 1,349 | +1.12% | 56,900 | 277億1709万 | +0.52% | 22.72 | 1.26 |
| 12/12 | 1,330 | 1,342 | 1,330 | 1,334 | +0.83% | 50,300 | 274億889万 | -0.52% | 22.47 | 1.24 |
| 12/11 | 1,342 | 1,344 | 1,322 | 1,323 | -1.42% | 56,900 | 271億8288万 | -1.34% | 22.28 | 1.23 |
| 12/10 | 1,327 | 1,342 | 1,325 | 1,342 | +1.59% | 59,500 | 275億7326万 | +0.07% | 22.6 | 1.25 |
| 12/09 | 1,337 | 1,341 | 1,320 | 1,321 | -1.12% | 78,400 | 271億4179万 | -1.42% | 22.25 | 1.23 |
| 12/08 | 1,341 | 1,345 | 1,332 | 1,336 | -0.37% | 56,500 | 274億4999万 | -0.3% | 22.5 | 1.24 |
| 12/05 | 1,336 | 1,347 | 1,333 | 1,341 | -0.22% | 39,000 | 275億5272万 | +0.15% | 22.58 | 1.25 |
| 12/04 | 1,330 | 1,344 | 1,330 | 1,344 | +1.05% | 39,200 | 276億1436万 | +0.37% | 22.63 | 1.25 |
| 12/03 | 1,335 | 1,336 | 1,328 | 1,330 | -0.37% | 49,700 | 273億2671万 | -0.75% | 22.4 | 1.24 |
| 12/02 | 1,343 | 1,346 | 1,335 | 1,335 | -0.67% | 34,200 | 274億2944万 | -0.45% | 22.48 | 1.24 |
| 12/01 | 1,351 | 1,351 | 1,333 | 1,344 | -0.15% | 69,000 | 276億1436万 | +0.15% | 22.63 | 1.25 |
| 11/28 | 1,354 | 1,354 | 1,346 | 1,346 | 0% | 46,400 | 276億5545万 | +0.22% | 22.67 | 1.25 |
| 11/27 | 1,350 | 1,352 | 1,344 | 1,346 | +0.07% | 30,500 | 276億5545万 | +0.07% | 22.67 | 1.25 |
| 11/26 | 1,349 | 1,354 | 1,344 | 1,345 | +0.37% | 33,000 | 276億3490万 | 0% | 22.65 | 1.25 |
| 11/25 | 1,352 | 1,355 | 1,340 | 1,340 | -0.81% | 40,800 | 275億3217万 | -0.37% | 22.57 | 1.25 |
| 11/21 | 1,330 | 1,357 | 1,326 | 1,351 | +1.58% | 59,900 | 277億5818万 | +0.45% | 22.75 | 1.26 |
| 11/20 | 1,344 | 1,345 | 1,330 | 1,330 | -1.04% | 44,700 | 273億2671万 | -1.12% | 22.4 | 1.24 |
| 11/19 | 1,338 | 1,351 | 1,335 | 1,344 | +0.52% | 32,700 | 276億1436万 | -0.15% | 22.63 | 1.25 |
| 11/18 | 1,344 | 1,351 | 1,336 | 1,337 | -0.52% | 34,100 | 274億7053万 | -0.67% | 22.52 | 1.24 |
| 11/17 | 1,352 | 1,352 | 1,335 | 1,344 | -0.07% | 37,300 | 276億1436万 | -0.22% | 22.63 | 1.25 |
| 11/14 | 1,359 | 1,363 | 1,343 | 1,345 | -1.1% | 61,500 | 276億3490万 | -0.22% | 22.65 | 1.25 |
| 11/13 | 1,364 | 1,364 | 1,354 | 1,360 | +0.37% | 24,500 | 279億4310万 | +0.67% | 22.9 | 1.27 |
| 11/12 | 1,350 | 1,366 | 1,347 | 1,355 | +0.37% | 49,300 | 278億4037万 | +0.15% | 22.82 | 1.26 |
| 11/11 | 1,353 | 1,353 | 1,340 | 1,350 | 0% | 30,600 | 277億3764万 | -0.44% | 22.74 | 1.26 |
| 11/10 | 1,342 | 1,351 | 1,336 | 1,350 | +0.67% | 37,200 | 277億3764万 | -0.66% | 22.74 | 1.26 |
| 11/07 | 1,320 | 1,342 | 1,320 | 1,341 | +1.59% | 35,300 | 275億5272万 | -1.76% | 22.58 | 1.25 |
| 11/06 | 1,317 | 1,328 | 1,317 | 1,320 | +0.23% | 33,800 | 271億2124万 | -3.72% | 22.23 | 1.23 |
| 11/05 | 1,315 | 1,327 | 1,312 | 1,317 | -0.15% | 43,100 | 270億5960万 | -4.5% | 22.18 | 1.23 |
| 11/04 | 1,335 | 1,335 | 1,316 | 1,319 | -0.9% | 62,500 | 271億70万 | -4.97% | 22.21 | 1.23 |
| 10/31 | 1,317 | 1,331 | 1,317 | 1,331 | +0.68% | 46,900 | 273億4725万 | -4.86% | 22.42 | 1.24 |
| 10/30 | 1,325 | 1,337 | 1,322 | 1,322 | -0.23% | 71,500 | 271億6234万 | -6.17% | 22.26 | 1.23 |
| 10/29 | 1,355 | 1,355 | 1,325 | 1,325 | -2.65% | 112,000 | 272億2398万 | -6.62% | 22.31 | 1.23 |
| 10/28 | 1,370 | 1,371 | 1,353 | 1,361 | -0.87% | 56,200 | 279億6365万 | -4.69% | 22.92 | 1.27 |
| 10/27 | 1,372 | 1,377 | 1,369 | 1,373 | +0.96% | 43,300 | 282億1020万 | -4.39% | 23.12 | 1.28 |
| 10/24 | 1,377 | 1,384 | 1,360 | 1,360 | -1.09% | 64,300 | 279億4310万 | -5.82% | 22.9 | 1.27 |
| 10/23 | 1,376 | 1,384 | 1,373 | 1,375 | +0.07% | 36,500 | 282億5130万 | -5.37% | 23.16 | 1.28 |
| 10/22 | 1,365 | 1,382 | 1,365 | 1,374 | +1.1% | 54,400 | 282億3075万 | -5.89% | 23.14 | 1.28 |
| 10/21 | 1,364 | 1,370 | 1,354 | 1,359 | +0.67% | 59,900 | 279億2255万 | -7.43% | 22.89 | 1.26 |
| 10/20 | 1,350 | 1,360 | 1,345 | 1,350 | +0.67% | 51,500 | 277億3764万 | -8.47% | 22.74 | 1.26 |
| 10/17 | 1,350 | 1,350 | 1,337 | 1,341 | -0.59% | 54,600 | 275億5272万 | -9.58% | 22.58 | 1.25 |
| 10/16 | 1,345 | 1,355 | 1,341 | 1,349 | +0.3% | 62,700 | 277億1709万 | -9.58% | 22.72 | 1.26 |
| 10/15 | 1,342 | 1,353 | 1,336 | 1,345 | +0.45% | 48,700 | 276億3490万 | -10.39% | 22.65 | 1.25 |
| 10/14 | 1,346 | 1,356 | 1,336 | 1,339 | -1.76% | 105,400 | 275億1162万 | -11.21% | 22.55 | 1.25 |
| 10/10 | 1,373 | 1,375 | 1,360 | 1,363 | -1.59% | 113,100 | 280億474万 | -10.15% | 22.95 | 1.27 |
| 10/09 | 1,405 | 1,406 | 1,376 | 1,385 | -1.49% | 154,900 | 284億5676万 | -9.12% | 23.32 | 1.29 |
| 10/08 | 1,406 | 1,423 | 1,403 | 1,406 | -0.28% | 66,900 | 288億8823万 | -8.1% | 23.68 | 1.31 |
| 10/07 | 1,428 | 1,432 | 1,410 | 1,410 | -1.54% | 90,500 | 289億7042万 | -8.14% | 23.75 | 1.31 |
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 | 1,057 317,000 4/13 | 620 186,000 1/23 | 169,500 565 4/12 | - | - | +7.52% 10/11 | -17.17% 1/23 |
| 2009年 3月期 | 693 208,000 5/14 | 378 113,500 10/10 | 53,400 178 3/26 | - | - | +15.83% 2/27 | -18.71% 10/10 |
| 2010年 3月期 | 933 280,000 3/9 | 401 120,400 5/1 | 130,800 436 7/17 | - | - | +19.15% 7/17 | -11.58% 5/6 |
| 2011年 3月期 | 983 295,000 2/9 295,000 2/8 | 692 207,700 6/2 | 115,200 384 4/15 | 202億396万 | 142億2495万 | +11.71% 12/14 | -14.45% 3/15 |
| 2012年 3月期 | 887 266,000 4/1 | 593 178,000 12/26 | 85,800 286 3/28 | 182億1780万 | 121億9086万 | +8.18% 1/25 | -8.97% 8/8 |
| 2013年 3月期 | 738 221,500 5/1 | 604 181,200 5/29 | 187,500 625 3/27 | 151億7009万 | 124億1002万 | +29.64% 4/10 | -11.69% 5/29 |
| 2014年 3月期 | 1,297 3,890 12/11 | 678 203,400 4/1 | 369,900 1,233 4/3 | 266億4183万 | 139億3045万 | +20.03% 10/17 | -15.57% 6/14 |
| 2015年 3月期 | 1,397 4,190 3/26 | 927 2,780 4/1 | 333,000 111,000 4/3 | 286億9647万 | 190億3966万 | +22.79% 4/6 | -4.67% 11/28 |
| 2016年 3月期 | 1,813 5,440 7/2 | 1,298 3,895 4/1 | 367,500 122,500 4/6 | 372億5747万 | 266億7607万 | +11.87% 10/2 | -12.15% 8/25 |
| 2017年 3月期 | 1,527 4,580 6/10 | 1,170 3,510 8/31 | 114,000 38,000 3/28 | 313億6750万 | 240億3928万 | +6.44% 3/7 | -8.97% 8/19 |
| 2018年 3月期 | 1,957 5,870 3/20 | 1,340 4,020 5/29 | 223,800 74,600 10/5 | 402億245万 | 275億3217万 | +12.7% 8/24 | -5.24% 4/23 |
| 2019年 3月期 | 1,950 5,850 4/6 | 1,085 3,255 12/25 | 407,400 135,800 3/6 | 400億6548万 | 222億9284万 | +6.01% 9/25 | -15.19% 12/25 |
| 2020年 3月期 | 1,257 3,770 12/5 | 850 2,550 3/17 | 261,600 87,200 3/30 | 258億1997万 | 174億6444万 | +5.93% 3/26 | -18.84% 3/16 |
| 2021年 3月期 | 1,095 3,285 5/26 | 834 2,502 4/6 | 343,500 114,500 3/30 | 224億9830万 | 171億3569万 | +11.24% 5/11 | -13.07% 7/31 |
| 2022年 3月期 | 1,042 3,125 10/19 | 910 2,731 5/13 | 255,600 85,200 1/7 | 214億250万 | 187億407万 | +5.77% 10/18 | -6.13% 12/1 |
| 2023年 3月期 | 1,053 3,160 3/29 | 952 2,857 4/27 2,855 4/26 | 263,100 87,700 1/13 | 216億4220万 | 195億6702万 | +17.08% 4/17 | -1.77% 6/15 |
| 2024年 3月期 | 1,923 5,770 3/26 | 1,010 3,030 4/3 | 358,500 119,500 1/4 | 395億1757万 | 207億5186万 | +30.44% 4/10 | -6.27% 5/31 |
| 2025年 3月期 | 2,320 6,960 4/10 | 1,537 3/31 | 549,900 183,300 4/3 | 476億6764万 | 315億7981万 | +7.57% 9/5 | -19.04% 4/7 |
| 最新 | 1,457 2026/3/6 | 49,200 | 299億3610万 | +2.82% 1,417 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 301%（4.01倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
237円（2002/12/24） - 516%（6.16倍）
1,457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。
