株価チャート
株価
3/6
- 前日 (3/5)
- 1,279
- 始値
- 1,277
- 高値
- 1,278
- 安値
- 1,271
- 終値 -0.31%
- 1,275
- 出来高 -52.69%
- 4,400
乖離率
- 株価（5日）
移動平均値 - +0.47%
1,269 - 株価（25日）
移動平均値 - 0%
1,275 - 出来高（5日）
移動平均値 - -74.24%
17,080
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 | 1,277 | 1,278 | 1,271 | 1,275 | -0.31% | 4,400 | 386億8639万 | 0% | 7.9 | 1.13 |
| 03/05 | 1,277 | 1,282 | 1,262 | 1,279 | +1.75% | 9,300 | 388億776万 | +0.31% | 7.92 | 1.14 |
| 03/04 | 1,238 | 1,260 | 1,221 | 1,257 | +0.56% | 36,100 | 381億4023万 | -1.41% | 7.79 | 1.12 |
| 03/03 | 1,283 | 1,283 | 1,247 | 1,250 | -2.57% | 22,900 | 379億2783万 | -1.96% | 7.74 | 1.11 |
| 03/02 | 1,289 | 1,289 | 1,275 | 1,283 | -0.77% | 12,700 | 389億2912万 | +0.55% | 7.95 | 1.14 |
| 02/27 | 1,291 | 1,293 | 1,283 | 1,293 | +0.31% | 15,100 | 392億3255万 | +1.33% | 8.01 | 1.15 |
| 02/26 | 1,280 | 1,292 | 1,277 | 1,289 | +0.94% | 9,400 | 391億1118万 | +1.1% | 7.98 | 1.15 |
| 02/25 | 1,285 | 1,289 | 1,266 | 1,277 | -0.47% | 16,100 | 387億4707万 | +0.24% | 7.91 | 1.13 |
| 02/24 | 1,272 | 1,290 | 1,261 | 1,283 | +2.23% | 26,100 | 389億2912万 | +0.71% | 7.95 | 1.14 |
| 02/20 | 1,269 | 1,269 | 1,236 | 1,255 | -1.26% | 33,000 | 380億7954万 | -1.49% | 7.77 | 1.12 |
| 02/19 | 1,287 | 1,289 | 1,270 | 1,271 | -1.47% | 19,700 | 385億6502万 | -0.31% | 7.87 | 1.13 |
| 02/18 | 1,290 | 1,302 | 1,261 | 1,290 | +0.7% | 32,200 | 391億4152万 | +1.1% | 7.99 | 1.15 |
| 02/17 | 1,307 | 1,307 | 1,270 | 1,281 | -1.08% | 48,100 | 388億6844万 | +0.47% | 7.93 | 1.14 |
| 02/16 | 1,293 | 1,333 | 1,275 | 1,295 | +5.03% | 185,100 | 392億9323万 | +1.57% | 8.02 | 1.15 |
| 02/13 | 1,218 | 1,245 | 1,210 | 1,233 | -0.24% | 29,200 | 374億1201万 | -3.22% | 7.64 | 1.1 |
| 02/12 | 1,253 | 1,255 | 1,218 | 1,236 | -2.52% | 29,500 | 375億304万 | -3.13% | 7.66 | 1.1 |
| 02/10 | 1,284 | 1,325 | 1,204 | 1,268 | -2.08% | 48,500 | 384億7399万 | -0.7% | 7.85 | 1.13 |
| 02/09 | 1,296 | 1,310 | 1,281 | 1,295 | +0.23% | 27,300 | 392億9323万 | +1.41% | 8.02 | 1.15 |
| 02/06 | 1,270 | 1,295 | 1,270 | 1,292 | +1.25% | 5,800 | 392億221万 | +1.17% | 8 | 1.15 |
| 02/05 | 1,278 | 1,283 | 1,276 | 1,276 | -0.23% | 4,100 | 387億1673万 | -0.08% | 7.9 | 1.13 |
| 02/04 | 1,283 | 1,283 | 1,273 | 1,279 | -0.31% | 3,200 | 388億776万 | +0.16% | 7.92 | 1.14 |
| 02/03 | 1,281 | 1,285 | 1,272 | 1,283 | +0.16% | 1,900 | 389億2912万 | +0.47% | 7.95 | 1.14 |
| 02/02 | 1,284 | 1,285 | 1,279 | 1,281 | 0% | 10,500 | 388億6844万 | +0.31% | 7.93 | 1.14 |
| 01/30 | 1,276 | 1,285 | 1,275 | 1,281 | +0.39% | 3,900 | 388億6844万 | +0.39% | 7.93 | 1.14 |
| 01/29 | 1,266 | 1,276 | 1,266 | 1,276 | +0.39% | 3,100 | 387億1673万 | +0.08% | 7.9 | 1.13 |
| 01/28 | 1,277 | 1,277 | 1,260 | 1,271 | -0.47% | 6,400 | 385億6502万 | -0.24% | 7.87 | 1.13 |
| 01/27 | 1,260 | 1,278 | 1,260 | 1,277 | +1.19% | 8,300 | 387億4707万 | +0.31% | 7.91 | 1.13 |
| 01/26 | 1,271 | 1,282 | 1,262 | 1,262 | -1.17% | 11,600 | 382億9194万 | -0.79% | 7.82 | 1.12 |
| 01/23 | 1,271 | 1,282 | 1,270 | 1,277 | +0.47% | 4,000 | 387億4707万 | +0.39% | 7.91 | 1.13 |
| 01/22 | 1,271 | 1,278 | 1,271 | 1,271 | +0.08% | 4,500 | 385億6502万 | -0.08% | 7.87 | 1.13 |
| 01/21 | 1,270 | 1,280 | 1,270 | 1,270 | -0.31% | 7,100 | 385億3468万 | -0.24% | 7.87 | 1.13 |
| 01/20 | 1,276 | 1,281 | 1,274 | 1,274 | -0.55% | 11,900 | 386億5604万 | +0.08% | 7.89 | 1.13 |
| 01/19 | 1,272 | 1,281 | 1,272 | 1,281 | +0.16% | 1,000 | 388億6844万 | +0.71% | 7.93 | 1.14 |
| 01/16 | 1,277 | 1,285 | 1,271 | 1,279 | +0.16% | 12,500 | 388億776万 | +0.63% | 7.92 | 1.14 |
| 01/15 | 1,280 | 1,289 | 1,273 | 1,277 | -0.47% | 5,600 | 387億4707万 | +0.55% | 7.91 | 1.13 |
| 01/14 | 1,280 | 1,289 | 1,280 | 1,283 | +0.31% | 7,000 | 389億2912万 | +1.1% | 7.95 | 1.14 |
| 01/13 | 1,271 | 1,283 | 1,271 | 1,279 | +0.55% | 8,200 | 388億776万 | +0.95% | 7.92 | 1.14 |
| 01/09 | 1,277 | 1,277 | 1,264 | 1,272 | +0.08% | 5,600 | 385億9536万 | +0.55% | 7.88 | 1.13 |
| 01/08 | 1,270 | 1,285 | 1,270 | 1,271 | -0.63% | 6,300 | 385億6502万 | +0.71% | 7.87 | 1.13 |
| 01/07 | 1,277 | 1,284 | 1,276 | 1,279 | +0.16% | 2,600 | 388億776万 | +1.35% | 7.92 | 1.14 |
| 01/06 | 1,269 | 1,280 | 1,269 | 1,277 | +0.24% | 5,100 | 387億4707万 | +1.35% | 7.91 | 1.13 |
| 01/05 | 1,279 | 1,282 | 1,270 | 1,274 | -0.86% | 7,400 | 386億5604万 | +1.19% | 7.89 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 1,274 | 1,288 | 1,274 | 1,285 | +0.55% | 7,600 | 389億8981万 | +2.15% | 7.96 | 1.14 |
| 12/29 | 1,274 | 1,281 | 1,272 | 1,278 | -0.39% | 7,300 | 387億7741万 | +1.83% | 7.92 | 1.14 |
| 12/26 | 1,271 | 1,283 | 1,271 | 1,283 | +0.79% | 6,300 | 389億2912万 | +2.39% | 7.95 | 1.14 |
| 12/25 | 1,287 | 1,287 | 1,270 | 1,273 | -1.09% | 5,800 | 386億2570万 | +1.84% | 7.88 | 1.13 |
| 12/24 | 1,261 | 1,287 | 1,251 | 1,287 | +1.98% | 26,900 | 390億5049万 | +3.21% | 7.97 | 1.14 |
| 12/23 | 1,265 | 1,267 | 1,250 | 1,262 | +0.72% | 16,100 | 382億9194万 | +1.53% | 7.82 | 1.12 |
| 12/22 | 1,250 | 1,264 | 1,245 | 1,253 | +0.24% | 3,900 | 380億1886万 | +0.97% | 7.76 | 1.11 |
| 12/19 | 1,243 | 1,257 | 1,243 | 1,250 | +0.16% | 3,800 | 379億2783万 | +0.89% | 7.74 | 1.11 |
| 12/18 | 1,250 | 1,250 | 1,236 | 1,248 | -0.24% | 11,200 | 378億6715万 | +0.81% | 7.73 | 1.11 |
| 12/17 | 1,260 | 1,260 | 1,248 | 1,251 | -1.11% | 5,100 | 379億5817万 | +1.05% | 7.75 | 1.11 |
| 12/16 | 1,291 | 1,291 | 1,223 | 1,265 | -1.79% | 4,900 | 383億8296万 | +2.26% | 7.83 | 1.12 |
| 12/15 | 1,289 | 1,295 | 1,280 | 1,288 | 0% | 25,300 | 390億8084万 | +4.21% | 7.98 | 1.14 |
| 12/12 | 1,254 | 1,288 | 1,254 | 1,288 | +2.06% | 13,900 | 390億8084万 | +4.29% | 7.98 | 1.14 |
| 12/11 | 1,280 | 1,284 | 1,262 | 1,262 | +0.08% | 12,300 | 382億9194万 | +2.27% | 7.82 | 1.12 |
| 12/10 | 1,254 | 1,270 | 1,248 | 1,261 | +0.72% | 18,400 | 382億6159万 | +2.19% | 7.81 | 1.12 |
| 12/09 | 1,242 | 1,270 | 1,242 | 1,252 | +0.32% | 19,000 | 379億8851万 | +1.46% | 7.75 | 1.11 |
| 12/08 | 1,237 | 1,249 | 1,237 | 1,248 | +0.32% | 8,200 | 378億6715万 | +1.05% | 7.73 | 1.11 |
| 12/05 | 1,238 | 1,250 | 1,236 | 1,244 | +0.48% | 9,700 | 377億4578万 | +0.65% | 7.7 | 1.11 |
| 12/04 | 1,218 | 1,242 | 1,218 | 1,238 | +1.14% | 10,700 | 375億6372万 | +0.08% | 7.67 | 1.1 |
| 12/03 | 1,215 | 1,231 | 1,215 | 1,224 | +0.41% | 12,100 | 371億3893万 | -1.13% | 7.58 | 1.09 |
| 12/02 | 1,250 | 1,252 | 1,219 | 1,219 | -2.4% | 12,400 | 369億8722万 | -1.69% | 7.55 | 1.08 |
| 12/01 | 1,250 | 1,258 | 1,245 | 1,249 | -0.08% | 5,900 | 378億9749万 | +0.48% | 7.74 | 1.11 |
| 11/28 | 1,249 | 1,259 | 1,241 | 1,250 | +0.48% | 17,200 | 379億2783万 | +0.48% | 7.74 | 1.11 |
| 11/27 | 1,234 | 1,244 | 1,230 | 1,244 | +0.48% | 8,100 | 377億4578万 | -0.08% | 7.7 | 1.11 |
| 11/26 | 1,230 | 1,244 | 1,230 | 1,238 | +0.65% | 5,300 | 375億6372万 | -0.56% | 7.67 | 1.1 |
| 11/25 | 1,221 | 1,230 | 1,221 | 1,230 | +0.9% | 9,700 | 373億2098万 | -1.2% | 7.62 | 1.09 |
| 11/21 | 1,200 | 1,219 | 1,200 | 1,219 | +1.58% | 3,400 | 369億8722万 | -2.09% | 7.55 | 1.08 |
| 11/20 | 1,196 | 1,215 | 1,196 | 1,200 | +0.33% | 12,400 | 364億1072万 | -3.61% | 7.43 | 1.07 |
| 11/19 | 1,193 | 1,205 | 1,192 | 1,196 | +0.17% | 7,700 | 362億8935万 | -3.94% | 7.41 | 1.06 |
| 11/18 | 1,197 | 1,199 | 1,193 | 1,194 | -1.16% | 6,600 | 362億2866万 | -4.1% | 7.4 | 1.06 |
| 11/17 | 1,213 | 1,226 | 1,189 | 1,208 | -0.41% | 23,400 | 366億5345万 | -3.05% | 7.48 | 1.07 |
| 11/14 | 1,210 | 1,221 | 1,206 | 1,213 | -1.38% | 13,600 | 368億517万 | -2.65% | 7.51 | 1.08 |
| 11/13 | 1,249 | 1,249 | 1,229 | 1,230 | -1.52% | 9,900 | 373億2098万 | -1.28% | 7.62 | 1.09 |
| 11/12 | 1,217 | 1,249 | 1,217 | 1,249 | +2.38% | 6,500 | 378億9749万 | +0.32% | 7.74 | 1.11 |
| 11/11 | 1,248 | 1,250 | 1,220 | 1,220 | -1.77% | 27,100 | 370億1756万 | -1.85% | 7.56 | 1.08 |
| 11/10 | 1,262 | 1,300 | 1,181 | 1,242 | -1.58% | 159,900 | 376億8509万 | -0.08% | 7.69 | 1.1 |
| 11/07 | 1,257 | 1,262 | 1,245 | 1,262 | +0.4% | 17,000 | 382億9194万 | +1.69% | 7.82 | 1.12 |
| 11/06 | 1,250 | 1,265 | 1,248 | 1,257 | +0.48% | 14,400 | 381億4023万 | +1.53% | 7.79 | 1.12 |
| 11/05 | 1,273 | 1,273 | 1,251 | 1,251 | -1.73% | 14,000 | 379億5817万 | +1.13% | 7.75 | 1.11 |
| 11/04 | 1,285 | 1,285 | 1,270 | 1,273 | -0.55% | 8,300 | 386億2570万 | +2.91% | 7.88 | 1.13 |
| 10/31 | 1,258 | 1,281 | 1,257 | 1,280 | +0.79% | 20,200 | 388億3810万 | +3.48% | 7.93 | 1.14 |
| 10/30 | 1,265 | 1,271 | 1,265 | 1,270 | +0.55% | 13,100 | 385億3468万 | +2.83% | 7.87 | 1.13 |
| 10/29 | 1,271 | 1,271 | 1,263 | 1,263 | -0.94% | 5,100 | 383億2228万 | +2.27% | 7.82 | 1.12 |
| 10/28 | 1,276 | 1,286 | 1,273 | 1,275 | -0.39% | 9,300 | 386億8639万 | +3.32% | 7.9 | 1.13 |
| 10/27 | 1,282 | 1,305 | 1,279 | 1,280 | -0.08% | 24,600 | 388億3810万 | +3.73% | 7.93 | 1.14 |
| 10/24 | 1,277 | 1,289 | 1,274 | 1,281 | +0.55% | 11,700 | 388億6844万 | +3.81% | 7.93 | 1.14 |
| 10/23 | 1,267 | 1,282 | 1,259 | 1,274 | +0.55% | 13,200 | 386億5604万 | +3.41% | 7.89 | 1.13 |
| 10/22 | 1,248 | 1,269 | 1,248 | 1,267 | +0.64% | 47,900 | 384億4365万 | +2.76% | 7.85 | 1.13 |
| 10/21 | 1,232 | 1,264 | 1,232 | 1,259 | +1.86% | 23,300 | 382億91万 | +2.11% | 7.8 | 1.12 |
| 10/20 | 1,238 | 1,238 | 1,220 | 1,236 | +1.73% | 98,000 | 375億304万 | +0.24% | 7.66 | 1.1 |
| 10/17 | 1,229 | 1,229 | 1,206 | 1,215 | -0.57% | 12,700 | 368億6585万 | -1.46% | 7.53 | 1.08 |
| 10/16 | 1,205 | 1,235 | 1,205 | 1,222 | +0.83% | 11,400 | 370億7825万 | -0.97% | 7.57 | 1.09 |
| 10/15 | 1,190 | 1,215 | 1,190 | 1,212 | +2.02% | 13,500 | 367億7482万 | -1.78% | 7.51 | 1.08 |
| 10/14 | 1,198 | 1,206 | 1,182 | 1,188 | -2.62% | 39,700 | 360億4661万 | -3.88% | 7.36 | 1.06 |
| 10/10 | 1,212 | 1,220 | 1,193 | 1,220 | +0.91% | 10,800 | 370億1756万 | -1.45% | 7.56 | 1.08 |
| 10/09 | 1,215 | 1,215 | 1,195 | 1,209 | -0.41% | 26,000 | 366億8380万 | -2.42% | 7.49 | 1.07 |
| 10/08 | 1,203 | 1,243 | 1,201 | 1,214 | +0.75% | 221,200 | 368億3551万 | -2.1% | 7.52 | 1.08 |
| 10/07 | 1,200 | 1,212 | 1,191 | 1,205 | +0.33% | 14,200 | 365億6243万 | -2.9% | 7.46 | 1.07 |
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 | 323 97,000 4/2 | 85 25,350 2/14 | 1,445,700 4,819 5/21 | - | - | +31.97% 10/9 | -38% 1/22 |
| 2009年 3月期 | 116 34,850 6/2 | 28 8,540 3/13 | 1,139,100 3,797 5/26 | - | - | +30.99% 5/23 | -43.46% 3/9 |
| 2010年 3月期 | 125 37,600 3/23 | 33 10,000 4/30 | 675,900 2,253 3/23 | - | - | +58.29% 5/20 | -15.51% 11/5 |
| 2011年 3月期 | 195 58,400 2/2 | 70 21,040 11/2 | 4,377,000 14,590 1/31 | 63億9421万 | 23億366万 | +65.91% 2/1 | -30.8% 3/15 |
| 2012年 3月期 | 153 46,000 4/18 | 90 27,120 10/21 | 1,488,000 4,960 4/15 | 50億3654万 | 29億6936万 | +32.62% 4/17 | -21.87% 5/16 |
| 2013年 3月期 | 850 255,000 3/28 | 80 24,000 6/29 | 2,116,200 7,054 11/7 | 279億1995万 | 26億2776万 | +71.01% 3/27 | -26.56% 6/4 |
| 2014年 3月期 | 1,355 4,065 3/6 | 372 1,116 10/8 | 600,000 2,000 5/15 | 476億7838万 | 122億1908万 | +40.64% 1/23 | -27.03% 6/7 |
| 2015年 3月期 | 1,255 3,765 4/2 | 611 1,834 1/22 1,833 1/16 | 232,800 77,600 3/26 | 446億2729万 | 218億5541万 | +20.79% 4/1 | -20.97% 5/21 |
| 2016年 3月期 | 841 12/3 | 567 1,700 8/25 | 1,257,000 419,000 7/21 | 302億3260万 | 203億6600万 | +15.76% 12/3 | -12.47% 8/24 |
| 2017年 3月期 | 879 9/2 | 650 4/6 | 206,500 11/11 | 316億9120万 | 233億7231万 | +9.91% 5/25 | -13.19% 11/17 |
| 2018年 3月期 | 1,140 2/27 | 735 4/18 4/14 | 209,600 5/11 | 413億7994万 | 266億7917万 | +11.06% 5/11 | -10.37% 8/14 |
| 2019年 3月期 | 2,048 8/24 | 897 4/9 | 262,500 5/10 | 743億3871万 | 325億5948万 | +23.18% 5/17 | -17.69% 10/29 |
| 2020年 3月期 | 1,660 8/13 | 990 3/13 | 130,700 11/21 | 602億5501万 | 329億2969万 | +17.74% 6/21 | -21.69% 3/19 |
| 2021年 3月期 | 1,550 11/10 | 1,013 4/6 | 96,400 11/10 | 496億3451万 | 336億9472万 | +14.02% 5/13 | -4.8% 1/20 |
| 2022年 3月期 | 1,420 4/1 | 1,022 2/24 | 113,600 2/24 | 454億7162万 | 327億2675万 | +4.36% 1/5 | -10.76% 2/24 |
| 2023年 3月期 | 1,175 2/8 | 817 10/4 | 116,900 11/11 | 362億1616万 | 261億6219万 | +14.55% 11/29 | -14.66% 5/20 |
| 2024年 3月期 | 1,361 10/13 | 1,007 5/18 | 85,200 10/2 | 419億4910万 | 310億3802万 | +10.02% 8/28 | -6.63% 11/13 |
| 2025年 3月期 | 1,323 2/10 | 938 8/5 | 216,100 2/10 | 401億4282万 | 284億6104万 | +11.53% 9/2 | -18.25% 8/5 |
| 最新 | 1,275 2026/3/6 | 4,400 | 386億8639万 | 0% 1,275 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 135%（2.35倍）
- 2005/12/30 vs 2004/12/30
- -56%（0.44倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 163%（2.63倍）
- 2013/12/30 vs 2012/12/28
- 141%（2.41倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- 44%（1.44倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
28円（2009/03/13） - 4379%（44.79倍）
1,275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。
