株価チャート
株価
3/6
- 前日 (3/5)
- 1,504
- 始値
- 1,494
- 高値
- 1,518
- 安値
- 1,486
- 終値 +0.2%
- 1,507
- 出来高 +31.73%
- 569,600
乖離率
- 株価（5日）
移動平均値 - +0.8%
1,495 - 株価（25日）
移動平均値 - -8.28%
1,643 - 出来高（5日）
移動平均値 - +7.93%
527,740
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 | 1,494 | 1,518 | 1,486 | 1,507 | +0.2% | 569,600 | 986億172万 | -8.28% | 7.33 | 1.52 |
| 03/05 | 1,483 | 1,525 | 1,480 | 1,504 | +2.87% | 432,400 | 984億544万 | -9.23% | 7.31 | 1.52 |
| 03/04 | 1,450 | 1,480 | 1,425 | 1,462 | -0.2% | 672,200 | 956億5741万 | -12.51% | 7.11 | 1.47 |
| 03/03 | 1,520 | 1,520 | 1,465 | 1,465 | -4.81% | 598,900 | 958億5370万 | -13.16% | 7.12 | 1.48 |
| 03/02 | 1,526 | 1,548 | 1,510 | 1,539 | -0.9% | 365,600 | 1006億9546万 | -9.58% | 7.48 | 1.55 |
| 02/27 | 1,555 | 1,561 | 1,541 | 1,553 | +2.04% | 388,900 | 1016億1146万 | -9.29% | 7.55 | 1.56 |
| 02/26 | 1,490 | 1,530 | 1,475 | 1,522 | +1.94% | 589,400 | 995億8316万 | -11.51% | 7.4 | 1.53 |
| 02/25 | 1,500 | 1,531 | 1,491 | 1,493 | +1.36% | 632,100 | 976億8572万 | -13.75% | 7.26 | 1.5 |
| 02/24 | 1,515 | 1,519 | 1,471 | 1,473 | -3.47% | 987,800 | 963億7713万 | -15.49% | 7.16 | 1.48 |
| 02/20 | 1,568 | 1,571 | 1,525 | 1,526 | -3.48% | 672,100 | 998億4488万 | -13.05% | 7.42 | 1.54 |
| 02/19 | 1,599 | 1,600 | 1,570 | 1,581 | -0.5% | 471,600 | 1034億4348万 | -10.53% | 7.69 | 1.59 |
| 02/18 | 1,612 | 1,613 | 1,587 | 1,589 | -1.67% | 530,500 | 1039億6691万 | -10.48% | 7.73 | 1.6 |
| 02/17 | 1,646 | 1,679 | 1,615 | 1,616 | +0.62% | 759,600 | 1057億3350万 | -9.37% | 7.86 | 1.63 |
| 02/16 | 1,649 | 1,655 | 1,601 | 1,606 | -1.29% | 764,000 | 1050億7921万 | -10.33% | 7.81 | 1.62 |
| 02/13 | 1,733 | 1,772 | 1,625 | 1,627 | -10.75% | 1,972,300 | 1064億5322万 | -9.51% | 7.91 | 1.64 |
| 02/12 | 1,835 | 1,851 | 1,813 | 1,823 | +0.33% | 545,000 | 1192億7734万 | +1% | 8.86 | 1.84 |
| 02/10 | 1,786 | 1,828 | 1,784 | 1,817 | +1.68% | 305,900 | 1188億8476万 | +0.66% | 8.84 | 1.83 |
| 02/09 | 1,807 | 1,813 | 1,782 | 1,787 | +0.73% | 238,500 | 1169億2189万 | -1% | 8.69 | 1.8 |
| 02/06 | 1,798 | 1,798 | 1,765 | 1,774 | -2.58% | 354,900 | 1160億7131万 | -1.88% | 8.63 | 1.79 |
| 02/05 | 1,785 | 1,836 | 1,777 | 1,821 | +2.88% | 356,400 | 1191億4648万 | +0.5% | 8.85 | 1.83 |
| 02/04 | 1,783 | 1,794 | 1,762 | 1,770 | -1.12% | 250,900 | 1158億959万 | -2.37% | 8.61 | 1.78 |
| 02/03 | 1,801 | 1,813 | 1,785 | 1,790 | +0.45% | 235,100 | 1171億1817万 | -1.54% | 8.7 | 1.8 |
| 02/02 | 1,827 | 1,843 | 1,782 | 1,782 | -2.78% | 323,000 | 1165億9474万 | -2.09% | 8.67 | 1.8 |
| 01/30 | 1,830 | 1,840 | 1,806 | 1,833 | +0.71% | 282,200 | 1199億3163万 | +0.55% | 8.91 | 1.85 |
| 01/29 | 1,827 | 1,827 | 1,785 | 1,820 | -1.19% | 308,300 | 1190億8105万 | -0.16% | 8.85 | 1.83 |
| 01/28 | 1,865 | 1,865 | 1,817 | 1,842 | -1.23% | 357,600 | 1205億2049万 | +0.99% | 8.96 | 1.86 |
| 01/27 | 1,865 | 1,874 | 1,835 | 1,865 | +0.21% | 354,300 | 1220億2536万 | +2.25% | 9.07 | 1.88 |
| 01/26 | 1,857 | 1,904 | 1,841 | 1,861 | +0.54% | 604,800 | 1217億6364万 | +2.03% | 9.05 | 1.88 |
| 01/23 | 1,808 | 1,852 | 1,799 | 1,851 | +3.47% | 629,800 | 1211億935万 | +1.54% | 9 | 1.86 |
| 01/22 | 1,780 | 1,801 | 1,767 | 1,789 | +2.4% | 654,300 | 1170億5274万 | -1.92% | 8.7 | 1.8 |
| 01/21 | 1,773 | 1,779 | 1,736 | 1,747 | -2.46% | 451,300 | 1143億472万 | -4.33% | 8.49 | 1.76 |
| 01/20 | 1,785 | 1,808 | 1,778 | 1,791 | -0.11% | 281,400 | 1171億8360万 | -2.13% | 8.71 | 1.8 |
| 01/19 | 1,785 | 1,794 | 1,761 | 1,793 | +0.73% | 298,800 | 1173億1446万 | -2.24% | 8.72 | 1.81 |
| 01/16 | 1,803 | 1,805 | 1,767 | 1,780 | -2.2% | 424,100 | 1164億6388万 | -3.16% | 8.66 | 1.79 |
| 01/15 | 1,784 | 1,820 | 1,775 | 1,820 | +1.9% | 437,800 | 1190億8105万 | -1.3% | 8.85 | 1.83 |
| 01/14 | 1,801 | 1,806 | 1,781 | 1,786 | -0.17% | 437,000 | 1168億5646万 | -3.25% | 8.68 | 1.8 |
| 01/13 | 1,817 | 1,817 | 1,773 | 1,789 | -0.61% | 529,000 | 1170億5274万 | -3.3% | 8.7 | 1.8 |
| 01/09 | 1,811 | 1,823 | 1,794 | 1,800 | -0.17% | 310,200 | 1177億7247万 | -2.86% | 8.75 | 1.81 |
| 01/08 | 1,796 | 1,813 | 1,790 | 1,803 | +0.9% | 337,100 | 1179億6875万 | -2.91% | 8.77 | 1.82 |
| 01/07 | 1,819 | 1,819 | 1,782 | 1,787 | -2.51% | 490,400 | 1169億2189万 | -4.18% | 8.69 | 1.8 |
| 01/06 | 1,829 | 1,842 | 1,814 | 1,833 | +0.99% | 376,600 | 1199億3163万 | -2.14% | 8.91 | 1.85 |
| 01/05 | 1,845 | 1,859 | 1,808 | 1,815 | -2.16% | 490,700 | 1187億5390万 | -3.41% | 8.83 | 1.83 |
| 2025 | ||||||||||
| 12/30 | 1,880 | 1,881 | 1,855 | 1,855 | -0.96% | 219,800 | 1213億7107万 | -1.59% | 9.02 | 1.87 |
| 12/29 | 1,869 | 1,888 | 1,858 | 1,873 | +0.92% | 236,000 | 1225億4879万 | -0.69% | 9.11 | 1.89 |
| 12/26 | 1,886 | 1,891 | 1,853 | 1,856 | -1.8% | 285,100 | 1214億3650万 | -1.64% | 9.02 | 1.87 |
| 12/25 | 1,850 | 1,891 | 1,840 | 1,890 | +2.72% | 355,000 | 1236億6109万 | +0.11% | 9.19 | 1.9 |
| 12/24 | 1,862 | 1,868 | 1,825 | 1,840 | -0.92% | 341,000 | 1203億8963万 | -2.44% | 8.95 | 1.85 |
| 12/23 | 1,832 | 1,869 | 1,830 | 1,857 | +1.03% | 173,700 | 1215億193万 | -1.64% | 9.03 | 1.87 |
| 12/22 | 1,863 | 1,864 | 1,833 | 1,838 | -0.59% | 262,600 | 1202億5877万 | -2.75% | 8.94 | 1.85 |
| 12/19 | 1,837 | 1,858 | 1,830 | 1,849 | +0.54% | 323,900 | 1209億7849万 | -2.53% | 8.99 | 1.86 |
| 12/18 | 1,849 | 1,855 | 1,833 | 1,839 | -0.49% | 165,400 | 1203億2420万 | -3.41% | 8.94 | 1.85 |
| 12/17 | 1,832 | 1,855 | 1,830 | 1,848 | +0.43% | 159,900 | 1209億1306万 | -3.4% | 8.99 | 1.86 |
| 12/16 | 1,875 | 1,875 | 1,833 | 1,840 | -1.87% | 217,500 | 1203億8963万 | -4.17% | 8.95 | 1.85 |
| 12/15 | 1,855 | 1,884 | 1,842 | 1,875 | +1.35% | 260,200 | 1226億7965万 | -2.7% | 9.12 | 1.89 |
| 12/12 | 1,855 | 1,865 | 1,833 | 1,850 | -0.11% | 379,600 | 1210億4392万 | -4.24% | 9 | 1.86 |
| 12/11 | 1,906 | 1,925 | 1,852 | 1,852 | -2.17% | 222,100 | 1211億7478万 | -4.44% | 9.01 | 1.87 |
| 12/10 | 1,898 | 1,907 | 1,888 | 1,893 | +0.32% | 151,600 | 1238億5738万 | -2.67% | 9.2 | 1.91 |
| 12/09 | 1,912 | 1,920 | 1,887 | 1,887 | -1.56% | 220,100 | 1234億6480万 | -3.33% | 9.18 | 1.9 |
| 12/08 | 1,887 | 1,935 | 1,875 | 1,917 | +2.57% | 247,500 | 1254億2768万 | -2.39% | 9.32 | 1.93 |
| 12/05 | 1,870 | 1,880 | 1,848 | 1,869 | -0.9% | 473,000 | 1222億8708万 | -5.27% | 9.09 | 1.88 |
| 12/04 | 1,870 | 1,889 | 1,850 | 1,886 | +0.59% | 290,700 | 1233億9937万 | -4.84% | 9.17 | 1.9 |
| 12/03 | 1,892 | 1,904 | 1,845 | 1,875 | -1.52% | 570,900 | 1226億7965万 | -5.92% | 9.12 | 1.89 |
| 12/02 | 1,990 | 1,993 | 1,894 | 1,904 | -4.32% | 471,900 | 1245億7710万 | -5.08% | 9.26 | 1.92 |
| 12/01 | 2,023 | 2,064 | 1,988 | 1,990 | -0.3% | 367,600 | 1302億400万 | -1.44% | 9.68 | 2 |
| 11/28 | 1,990 | 2,030 | 1,965 | 1,996 | +0.2% | 309,300 | 1305億9658万 | -1.63% | 9.71 | 2.01 |
| 11/27 | 1,952 | 2,004 | 1,942 | 1,992 | +1.32% | 375,200 | 1303億3486万 | -2.31% | 9.69 | 2.01 |
| 11/26 | 1,899 | 1,990 | 1,869 | 1,966 | +5.64% | 753,000 | 1286億3370万 | -4.1% | 9.56 | 1.98 |
| 11/25 | 1,913 | 1,913 | 1,830 | 1,861 | -2.57% | 480,000 | 1217億6364万 | -9.79% | 9.05 | 1.87 |
| 11/21 | 1,849 | 1,928 | 1,849 | 1,910 | +1.98% | 382,100 | 1249億6967万 | -8.08% | 9.29 | 1.92 |
| 11/20 | 1,850 | 1,887 | 1,841 | 1,873 | +1.24% | 381,300 | 1225億4879万 | -10.47% | 9.11 | 1.89 |
| 11/19 | 1,893 | 1,895 | 1,841 | 1,850 | -2.37% | 462,600 | 1210億4392万 | -12.24% | 9 | 1.86 |
| 11/18 | 1,888 | 1,926 | 1,885 | 1,895 | +0.32% | 532,600 | 1239億8823万 | -10.74% | 9.21 | 1.91 |
| 11/17 | 1,992 | 2,000 | 1,875 | 1,889 | -5.88% | 697,000 | 1235億9566万 | -11.77% | 9.19 | 1.9 |
| 11/14 | 2,021 | 2,035 | 2,000 | 2,007 | -1.38% | 248,800 | 1313億1630万 | -7.17% | 9.76 | 2.02 |
| 11/13 | 2,080 | 2,086 | 2,034 | 2,035 | -1.6% | 245,500 | 1331億4832万 | -6.52% | 9.9 | 2.05 |
| 11/12 | 2,030 | 2,068 | 2,025 | 2,068 | +2.33% | 224,400 | 1353億748万 | -5.61% | 10.06 | 2.08 |
| 11/11 | 2,033 | 2,034 | 2,002 | 2,021 | +0.15% | 293,300 | 1322億3231万 | -8.26% | 9.83 | 2.04 |
| 11/10 | 1,990 | 2,028 | 1,981 | 2,018 | +1.66% | 288,400 | 1320億3602万 | -8.89% | 9.81 | 2.03 |
| 11/07 | 2,010 | 2,022 | 1,962 | 1,985 | -1.64% | 505,300 | 1298億7686万 | -10.75% | 9.65 | 2 |
| 11/06 | 2,024 | 2,045 | 1,998 | 2,018 | -0.3% | 502,900 | 1320億3602万 | -9.63% | 9.81 | 2.03 |
| 11/05 | 2,070 | 2,075 | 1,977 | 2,024 | -2.46% | 836,300 | 1324億2859万 | -9.76% | 9.84 | 2.04 |
| 11/04 | 2,122 | 2,138 | 2,015 | 2,075 | -4.47% | 1,377,900 | 1357億6548万 | -7.86% | 10.09 | 2.09 |
| 10/31 | 2,152 | 2,229 | 2,146 | 2,172 | +1.69% | 690,000 | 1421億1211万 | -3.89% | 10.56 | 2.19 |
| 10/30 | 2,106 | 2,144 | 2,095 | 2,136 | +1.57% | 776,000 | 1397億5666万 | -5.57% | 10.39 | 2.15 |
| 10/29 | 2,150 | 2,163 | 2,103 | 2,103 | -3% | 341,600 | 1375億9750万 | -7.07% | 10.23 | 2.12 |
| 10/28 | 2,200 | 2,200 | 2,162 | 2,168 | -1.45% | 309,800 | 1418億5039万 | -4.37% | 10.54 | 2.18 |
| 10/27 | 2,236 | 2,248 | 2,196 | 2,200 | -1.21% | 331,500 | 1439億4413万 | -3.04% | 10.7 | 2.22 |
| 10/24 | 2,243 | 2,256 | 2,221 | 2,227 | -0.62% | 234,600 | 1457億1071万 | -2.11% | 10.83 | 2.24 |
| 10/23 | 2,232 | 2,271 | 2,228 | 2,241 | -0.49% | 246,500 | 1466億2672万 | -1.58% | 10.9 | 2.26 |
| 10/22 | 2,263 | 2,284 | 2,249 | 2,252 | -0.44% | 231,500 | 1473億4644万 | -1.18% | 10.95 | 2.27 |
| 10/21 | 2,278 | 2,313 | 2,257 | 2,262 | -0.66% | 225,200 | 1480億73万 | -0.7% | 11 | 2.28 |
| 10/20 | 2,267 | 2,280 | 2,252 | 2,277 | +1.7% | 165,900 | 1489億8217万 | -0.04% | 11.07 | 2.29 |
| 10/17 | 2,240 | 2,259 | 2,229 | 2,239 | -1.28% | 180,700 | 1464億9586万 | -1.8% | 10.89 | 2.26 |
| 10/16 | 2,287 | 2,309 | 2,257 | 2,268 | +0.18% | 197,800 | 1483億9331万 | -0.66% | 11.03 | 2.28 |
| 10/15 | 2,251 | 2,277 | 2,235 | 2,264 | +1.16% | 176,800 | 1481億3159万 | -0.88% | 11.01 | 2.28 |
| 10/14 | 2,301 | 2,319 | 2,229 | 2,238 | -4.68% | 439,000 | 1464億3043万 | -2.06% | 10.88 | 2.25 |
| 10/10 | 2,400 | 2,410 | 2,348 | 2,348 | -2.45% | 287,100 | 1536億2764万 | +2.8% | 11.42 | 2.37 |
| 10/09 | 2,375 | 2,412 | 2,323 | 2,407 | +1.09% | 292,800 | 1574億8796万 | +5.71% | 11.7 | 2.42 |
| 10/08 | 2,391 | 2,424 | 2,378 | 2,381 | -0.04% | 236,400 | 1557億8680万 | +4.94% | 11.58 | 2.4 |
| 10/07 | 2,390 | 2,419 | 2,362 | 2,382 | +1.02% | 401,600 | 1558億5223万 | +5.35% | 11.58 | 2.4 |
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 | 995 199,000 4/2 | 550 110,000 1/16 | 899,000 4,495 5/16 | - | - | +29.07% 5/2 | -18.62% 5/21 |
| 2009年 3月期 | 1,145 229,000 5/13 | 449 89,800 10/28 | 1,650,400 8,252 1/14 | - | - | +30.39% 5/13 | -37.5% 10/28 |
| 2010年 3月期 | 731 146,100 6/5 | 510 101,900 2/5 | 767,800 3,839 8/5 | - | - | +10.25% 8/17 | -14.14% 11/10 |
| 2011年 3月期 | 799 159,700 3/4 | 506 101,200 10/14 101,200 5/27 他2件 | 1,046,600 5,233 3/14 | 554億1590万 | 350億8170万 | +13.99% 12/14 | -18.75% 3/15 |
| 2012年 3月期 | 740 148,000 8/12 | 556 111,200 11/30 | 371,000 1,855 11/4 | 513億5600万 | 385億8640万 | +11.14% 4/16 | -10.21% 12/1 |
| 2013年 3月期 | 835 1,670 3/26 | 486 971 10/4 971 10/3 | 750,200 375,100 10/3 | 579億4900万 | 336億9370万 | +19.66% 3/21 | -13.21% 10/4 |
| 2014年 3月期 | 1,123 2,245 5/9 | 697 1,394 4/2 | 1,626,200 813,100 10/15 | 779億150万 | 483億7180万 | +24.35% 5/8 | -18.03% 3/20 |
| 2015年 3月期 | 1,087 2,174 3/11 | 639 1,278 5/22 | 2,770,800 1,385,400 3/9 | 754億3780万 | 443億4660万 | +26.96% 3/10 | -9.29% 8/6 |
| 2016年 3月期 | 1,123 2,245 12/18 | 715 1,430 8/25 | 2,222,200 1,111,100 5/28 | 779億150万 | 496億2100万 | +11.76% 11/11 | -19.53% 8/25 |
| 2017年 3月期 | 986 1,972 4/21 | 568 1,136 11/9 | 710,600 355,300 4/28 | 684億2840万 | 394億1920万 | +13.46% 12/9 | -16.07% 6/24 |
| 2018年 3月期 | 654 1,308 4/26 | 544 1,088 11/8 | 1,736,400 868,200 2/21 | 453億8760万 | 377億5360万 | +13.02% 11/21 | -5.6% 2/21 |
| 2019年 3月期 | 624 1,247 7/20 | 316 631 2/7 | 1,036,800 518,400 2/7 | 432億7090万 | 218億9570万 | +16.31% 7/9 | -25.77% 12/25 |
| 2020年 3月期 | 403 805 4/10 | 130 260 3/13 | 1,314,800 657,400 2/17 | 279億3350万 | 90億2200万 | +21.12% 12/24 | -39.08% 3/13 |
| 2021年 3月期 | 325 650 2/25 | 128 255 4/6 | 4,243,200 2,121,600 5/21 | 225億5500万 | 88億4850万 | +35.71% 5/21 | -12.41% 4/21 |
| 2022年 3月期 | 504 1,008 3/25 | 214 427 5/14 | 4,347,800 2,173,900 3/24 | 349億7760万 | 148億1690万 | +35.07% 3/25 | -14.84% 5/14 |
| 2023年 3月期 | 2,310 4,620 3/7 | 401 801 4/15 | 10,332,800 5,166,400 2/15 | 1603億1400万 | 277億9470万 | +53.68% 2/17 | -13.73% 6/22 |
| 2024年 3月期 | 3,380 8/8 | 1,070 12/6 | 14,528,400 1/25 | 2345億7200万 | 742億5800万 | +30.2% 5/19 | -23.75% 11/24 |
| 2025年 3月期 | 2,579 9/27 | 1,120 8/5 | 5,393,300 11/15 | 1687億4177万 | 732億8064万 | +28.42% 8/30 | -30.7% 8/5 |
| 最新 | 1,507 2026/3/6 | 569,600 | 986億172万 | -8.28% 1,643 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- -39%（0.61倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 434%（5.34倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/03/06 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
128円（2020/04/06） - 1082%（11.82倍）
1,507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。
