株価チャート
株価
3/6
- 前日 (3/5)
- 6,346
- 始値
- 6,246
- 高値
- 6,325
- 安値
- 6,134
- 終値 -0.46%
- 6,317
- 出来高 -42.62%
- 1,507,200
乖離率
- 株価（5日）
移動平均値 - -3.91%
6,574 - 株価（25日）
移動平均値 - -0.55%
6,352 - 出来高（5日）
移動平均値 - -47.33%
2,861,720
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 | 6,246 | 6,325 | 6,134 | 6,317 | -0.46% | 1,507,200 | 1兆3265億 | -0.55% | 11.43 | 1.24 |
| 03/05 | 6,550 | 6,594 | 6,276 | 6,346 | +1.26% | 2,626,600 | 1兆3326億 | +0.35% | 11.48 | 1.25 |
| 03/04 | 6,581 | 6,670 | 6,155 | 6,267 | -8.92% | 4,529,600 | 1兆3160億 | -0.51% | 11.34 | 1.23 |
| 03/03 | 7,070 | 7,257 | 6,875 | 6,881 | -2.54% | 2,797,600 | 1兆4450億 | +9.74% | 12.45 | 1.35 |
| 03/02 | 6,830 | 7,086 | 6,740 | 7,060 | -0.28% | 2,847,600 | 1兆4826億 | +13.45% | 12.77 | 1.39 |
| 02/27 | 6,782 | 7,080 | 6,769 | 7,080 | +3.69% | 2,225,400 | 1兆4868億 | +14.69% | 12.81 | 1.39 |
| 02/26 | 7,066 | 7,088 | 6,782 | 6,828 | -0.64% | 2,085,300 | 1兆4338億 | +11.51% | 12.35 | 1.34 |
| 02/25 | 6,778 | 6,925 | 6,621 | 6,872 | +2.57% | 2,581,900 | 1兆4431億 | +12.9% | 12.43 | 1.35 |
| 02/24 | 6,765 | 6,766 | 6,557 | 6,700 | -0.98% | 2,131,900 | 1兆4070億 | +10.69% | 12.12 | 1.32 |
| 02/20 | 6,801 | 6,854 | 6,722 | 6,766 | -1.53% | 1,994,400 | 1兆4208億 | +12.26% | 12.24 | 1.33 |
| 02/19 | 6,896 | 6,900 | 6,748 | 6,871 | +0.09% | 3,153,300 | 1兆4429億 | +14.55% | 12.43 | 1.35 |
| 02/18 | 6,597 | 7,032 | 6,548 | 6,865 | +4.52% | 5,973,400 | 1兆4416億 | +15.3% | 12.42 | 1.35 |
| 02/17 | 6,528 | 6,730 | 6,472 | 6,568 | +3.79% | 6,068,100 | 1兆3792億 | +11.25% | 11.88 | 1.29 |
| 02/16 | 6,447 | 6,474 | 6,274 | 6,328 | -0.72% | 1,316,600 | 1兆3288億 | +8.13% | 11.45 | 1.25 |
| 02/13 | 6,500 | 6,528 | 6,343 | 6,374 | -2.39% | 2,287,800 | 1兆3385億 | +9.71% | 11.53 | 1.25 |
| 02/12 | 6,369 | 6,583 | 6,336 | 6,530 | +3.08% | 3,140,100 | 1兆3713億 | +13.33% | 11.81 | 1.29 |
| 02/10 | 6,100 | 6,369 | 6,082 | 6,335 | +4.8% | 3,817,300 | 1兆3303億 | +11.06% | 11.46 | 1.25 |
| 02/09 | 6,050 | 6,064 | 5,959 | 6,045 | +1.96% | 3,155,800 | 1兆2694億 | +7.01% | 10.94 | 1.19 |
| 02/06 | 5,772 | 5,929 | 5,737 | 5,929 | +2.74% | 2,595,300 | 1兆2450億 | +5.84% | 10.73 | 1.17 |
| 02/05 | 5,780 | 5,810 | 5,645 | 5,771 | -0.07% | 2,541,600 | 1兆2119億 | +3.78% | 10.44 | 1.14 |
| 02/04 | 5,672 | 5,815 | 5,542 | 5,775 | +3.64% | 3,696,500 | 1兆2127億 | +4.54% | 10.45 | 1.14 |
| 02/03 | 5,584 | 5,775 | 5,520 | 5,572 | +2.35% | 4,460,100 | 1兆1701億 | +1.53% | 10.08 | 1.1 |
| 02/02 | 5,717 | 5,736 | 5,439 | 5,444 | -3.27% | 2,159,200 | 1兆1432億 | -0.27% | 9.85 | 1.07 |
| 01/30 | 5,684 | 5,692 | 5,565 | 5,628 | -0.2% | 1,342,500 | 1兆1818億 | +3.55% | 10.18 | 1.11 |
| 01/29 | 5,627 | 5,654 | 5,553 | 5,639 | +0.11% | 1,224,600 | 1兆1841億 | +4.35% | 10.2 | 1.11 |
| 01/28 | 5,672 | 5,686 | 5,577 | 5,633 | -1.3% | 1,485,600 | 1兆1829億 | +4.84% | 10.19 | 1.11 |
| 01/27 | 5,592 | 5,715 | 5,560 | 5,707 | +2.75% | 1,888,400 | 1兆1984億 | +6.89% | 10.33 | 1.12 |
| 01/26 | 5,619 | 5,660 | 5,546 | 5,554 | -2.48% | 1,865,900 | 1兆1663億 | +4.73% | 10.05 | 1.09 |
| 01/23 | 5,803 | 5,822 | 5,695 | 5,695 | -1.93% | 2,058,600 | 1兆1959億 | +7.94% | 10.3 | 1.12 |
| 01/22 | 5,951 | 5,951 | 5,787 | 5,807 | -0.75% | 2,047,200 | 1兆2194億 | +10.65% | 10.51 | 1.14 |
| 01/21 | 5,790 | 5,910 | 5,741 | 5,851 | -1% | 2,350,600 | 1兆2287億 | +12.15% | 10.59 | 1.15 |
| 01/20 | 5,975 | 6,018 | 5,889 | 5,910 | -1.99% | 2,587,700 | 1兆2411億 | +14.14% | 10.69 | 1.16 |
| 01/19 | 5,999 | 6,049 | 5,914 | 6,030 | -0.33% | 3,067,700 | 1兆2663億 | +17.43% | 10.91 | 1.19 |
| 01/16 | 6,196 | 6,257 | 5,800 | 6,050 | +0.22% | 9,061,300 | 1兆2705億 | +19% | 10.95 | 1.19 |
| 01/15 | 5,751 | 6,049 | 5,735 | 6,037 | +4.57% | 5,004,600 | 1兆2677億 | +19.97% | 10.92 | 1.19 |
| 01/14 | 5,662 | 5,834 | 5,610 | 5,773 | +2.63% | 4,123,700 | 1兆2123億 | +15.97% | 10.44 | 1.14 |
| 01/13 | 5,523 | 5,694 | 5,510 | 5,625 | +6.84% | 4,023,100 | 1兆1812億 | +13.94% | 10.18 | 1.11 |
| 01/09 | 5,250 | 5,332 | 5,240 | 5,265 | +0.11% | 1,566,900 | 1兆1056億 | +7.56% | 9.53 | 1.04 |
| 01/08 | 5,240 | 5,390 | 5,220 | 5,259 | +1.17% | 3,641,600 | 1兆1043億 | +8.03% | 9.51 | 1.04 |
| 01/07 | 5,063 | 5,204 | 5,053 | 5,198 | +2.67% | 2,398,700 | 1兆915億 | +7.4% | 9.4 | 1.02 |
| 01/06 | 5,000 | 5,078 | 4,994 | 5,063 | +1.87% | 1,151,100 | 1兆632億 | +5.15% | 9.16 | 1 |
| 01/05 | 4,954 | 4,990 | 4,923 | 4,970 | +2.12% | 1,753,400 | 1兆437億 | +3.69% | 8.99 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 4,900 | 4,912 | 4,866 | 4,867 | -0.92% | 873,800 | 1兆220億 | +1.93% | 8.81 | 0.96 |
| 12/29 | 4,860 | 4,912 | 4,850 | 4,912 | +1.45% | 948,100 | 1兆315億 | +3.21% | 8.89 | 0.97 |
| 12/26 | 4,897 | 4,897 | 4,823 | 4,842 | -0.57% | 792,100 | 1兆168億 | +2.17% | 8.76 | 0.95 |
| 12/25 | 4,870 | 4,874 | 4,839 | 4,870 | +0.62% | 544,900 | 1兆227億 | +3.16% | 8.81 | 0.96 |
| 12/24 | 4,866 | 4,875 | 4,828 | 4,840 | -0.41% | 746,900 | 1兆164億 | +3% | 8.76 | 0.95 |
| 12/23 | 4,858 | 4,896 | 4,824 | 4,860 | +0.25% | 989,400 | 1兆206億 | +3.89% | 8.79 | 0.96 |
| 12/22 | 4,879 | 4,898 | 4,842 | 4,848 | -0.19% | 1,397,100 | 1兆180億 | +4.01% | 8.77 | 0.95 |
| 12/19 | 4,797 | 4,868 | 4,764 | 4,857 | +1.59% | 1,363,600 | 1兆199億 | +4.54% | 8.79 | 0.96 |
| 12/18 | 4,815 | 4,823 | 4,750 | 4,781 | -0.42% | 1,685,600 | 1兆40億 | +3.31% | 8.65 | 0.94 |
| 12/17 | 4,875 | 4,877 | 4,775 | 4,801 | -1.68% | 1,996,100 | 1兆82億 | +4.12% | 8.69 | 0.95 |
| 12/16 | 5,000 | 5,016 | 4,835 | 4,883 | -2.59% | 1,974,800 | 1兆254億 | +6.41% | 8.83 | 0.96 |
| 12/15 | 5,012 | 5,035 | 4,962 | 5,013 | -0.14% | 1,229,900 | 1兆527億 | +9.84% | 9.07 | 0.99 |
| 12/12 | 4,908 | 5,044 | 4,898 | 5,020 | +3.19% | 1,881,100 | 1兆542億 | +10.77% | 9.08 | 0.99 |
| 12/11 | 4,874 | 4,918 | 4,820 | 4,865 | +0.48% | 1,530,200 | 1兆216億 | +8.11% | 8.8 | 0.96 |
| 12/10 | 4,800 | 4,874 | 4,788 | 4,842 | +1.74% | 1,555,300 | 1兆168億 | +8.27% | 8.76 | 0.95 |
| 12/09 | 4,755 | 4,801 | 4,733 | 4,759 | +0.13% | 908,100 | 9993億9000万 | +7.14% | 8.61 | 0.94 |
| 12/08 | 4,718 | 4,755 | 4,684 | 4,753 | +1.34% | 861,000 | 9981億3000万 | +7.63% | 8.6 | 0.94 |
| 12/05 | 4,722 | 4,757 | 4,688 | 4,690 | -1.35% | 1,079,700 | 9849億 | +6.83% | 8.49 | 0.92 |
| 12/04 | 4,583 | 4,773 | 4,566 | 4,754 | +3.94% | 1,718,700 | 9983億4000万 | +8.89% | 8.6 | 0.94 |
| 12/03 | 4,586 | 4,629 | 4,561 | 4,574 | -0.26% | 984,900 | 9605億4000万 | +5.34% | 8.28 | 0.9 |
| 12/02 | 4,581 | 4,617 | 4,568 | 4,586 | +0.5% | 1,115,900 | 9630億6000万 | +5.91% | 8.3 | 0.9 |
| 12/01 | 4,595 | 4,608 | 4,530 | 4,563 | -0.02% | 1,236,400 | 9582億3000万 | +5.75% | 8.26 | 0.9 |
| 11/28 | 4,511 | 4,583 | 4,497 | 4,564 | +1.24% | 1,302,400 | 9584億4000万 | +6.16% | 8.26 | 0.9 |
| 11/27 | 4,554 | 4,564 | 4,506 | 4,508 | -0.22% | 809,500 | 9466億8000万 | +5.3% | 8.16 | 0.89 |
| 11/26 | 4,511 | 4,543 | 4,483 | 4,518 | +0.94% | 1,263,000 | 9487億8000万 | +6.01% | 8.17 | 0.89 |
| 11/25 | 4,460 | 4,503 | 4,426 | 4,476 | +1.31% | 1,228,000 | 9399億6000万 | +5.54% | 8.1 | 0.88 |
| 11/21 | 4,318 | 4,428 | 4,318 | 4,418 | +0.71% | 1,636,500 | 9277億8000万 | +4.72% | 7.99 | 0.87 |
| 11/20 | 4,359 | 4,422 | 4,345 | 4,387 | +1.79% | 1,004,700 | 9212億7000万 | +4.48% | 7.94 | 0.86 |
| 11/19 | 4,325 | 4,348 | 4,248 | 4,310 | -0.25% | 1,158,100 | 9051億 | +3.09% | 7.8 | 0.85 |
| 11/18 | 4,402 | 4,444 | 4,317 | 4,321 | -2.42% | 1,067,700 | 9074億1000万 | +3.77% | 7.82 | 0.85 |
| 11/17 | 4,450 | 4,475 | 4,403 | 4,428 | -1.18% | 1,170,000 | 9298億8000万 | +6.72% | 8.01 | 0.87 |
| 11/14 | 4,369 | 4,484 | 4,342 | 4,481 | +1.91% | 1,290,800 | 9410億1000万 | +8.42% | 8.11 | 0.88 |
| 11/13 | 4,393 | 4,431 | 4,381 | 4,397 | +0.85% | 1,086,400 | 9233億7000万 | +6.88% | 7.96 | 0.87 |
| 11/12 | 4,255 | 4,360 | 4,246 | 4,360 | +2.61% | 1,327,200 | 9156億 | +6.42% | 7.89 | 0.86 |
| 11/11 | 4,283 | 4,284 | 4,215 | 4,249 | -0.52% | 872,400 | 8922億9000万 | +4.14% | 7.69 | 0.84 |
| 11/10 | 4,270 | 4,288 | 4,247 | 4,271 | +1.67% | 1,183,200 | 8969億1000万 | +5.07% | 7.73 | 0.84 |
| 11/07 | 4,185 | 4,228 | 4,174 | 4,201 | -0.71% | 967,000 | 8822億1000万 | +3.78% | 7.6 | 0.83 |
| 11/06 | 4,200 | 4,265 | 4,184 | 4,231 | +1.68% | 1,522,400 | 8885億1000万 | +4.86% | 7.65 | 0.83 |
| 11/05 | 4,108 | 4,180 | 4,021 | 4,161 | +1.49% | 1,718,000 | 8738億1000万 | +3.46% | 7.53 | 0.82 |
| 11/04 | 4,050 | 4,157 | 4,020 | 4,100 | +0.1% | 1,580,000 | 8610億 | +2.19% | 7.42 | 0.81 |
| 10/31 | 4,183 | 4,207 | 4,089 | 4,096 | -0.17% | 2,274,300 | 8601億6000万 | +2.2% | 7.41 | 0.81 |
| 10/30 | 4,109 | 4,269 | 4,057 | 4,103 | +0.07% | 4,152,700 | 8616億3000万 | +2.52% | 7.42 | 0.81 |
| 10/29 | 4,158 | 4,169 | 4,090 | 4,100 | -0.97% | 1,295,000 | 8610億 | +2.6% | 7.42 | 0.81 |
| 10/28 | 4,265 | 4,265 | 4,140 | 4,140 | -3.23% | 1,525,700 | 8694億 | +3.73% | 7.49 | 0.81 |
| 10/27 | 4,251 | 4,280 | 4,228 | 4,278 | +1.62% | 1,209,900 | 8983億8000万 | +7.38% | 7.74 | 0.84 |
| 10/24 | 4,171 | 4,234 | 4,156 | 4,210 | +1.3% | 1,352,000 | 8841億 | +5.99% | 7.62 | 0.83 |
| 10/23 | 4,152 | 4,174 | 4,102 | 4,156 | +0.61% | 1,435,000 | 8727億6000万 | +4.9% | 7.52 | 0.82 |
| 10/22 | 4,030 | 4,143 | 4,014 | 4,131 | +2.38% | 1,785,100 | 8675億1000万 | +4.4% | 7.47 | 0.81 |
| 10/21 | 3,998 | 4,049 | 3,994 | 4,035 | +1.23% | 1,270,700 | 8473億5000万 | +2.13% | 7.3 | 0.79 |
| 10/20 | 3,969 | 3,986 | 3,941 | 3,986 | +1.68% | 775,500 | 8370億6000万 | +0.96% | 7.21 | 0.78 |
| 10/17 | 3,876 | 3,931 | 3,872 | 3,920 | -0.05% | 660,900 | 8232億 | -0.73% | 7.09 | 0.77 |
| 10/16 | 3,964 | 3,972 | 3,907 | 3,922 | -0.71% | 729,700 | 8236億2000万 | -0.78% | 7.1 | 0.77 |
| 10/15 | 3,900 | 3,950 | 3,898 | 3,950 | +2.15% | 1,012,000 | 8295億 | -0.18% | 7.15 | 0.78 |
| 10/14 | 3,895 | 3,963 | 3,854 | 3,867 | -2.05% | 1,468,400 | 8120億7000万 | -2.32% | 7 | 0.76 |
| 10/10 | 3,999 | 4,004 | 3,935 | 3,948 | -2.08% | 1,023,400 | 8290億8000万 | -0.4% | 7.14 | 0.78 |
| 10/09 | 4,000 | 4,038 | 3,981 | 4,032 | +0.6% | 969,700 | 8467億2000万 | +1.74% | 7.29 | 0.79 |
| 10/08 | 3,999 | 4,026 | 3,984 | 4,008 | +0.91% | 1,708,100 | 8416億8000万 | +1.24% | 7.25 | 0.79 |
| 10/07 | 3,940 | 3,980 | 3,926 | 3,972 | +0.81% | 1,027,700 | 8341億2000万 | +0.46% | 7.19 | 0.78 |
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 | 3,135 627 7/20 | 1,520 304 1/22 | 21,373,180 106,865,900 7/17 | - | - | +15.29% 10/11 | -25.18% 8/17 |
| 2009年 3月期 | 2,140 428 4/30 | 515 103 2/25 | 13,016,860 65,084,300 10/30 | - | - | +25.6% 4/13 | -33.94% 10/8 |
| 2010年 3月期 | 1,195 239 6/15 | 600 120 4/1 | 11,092,840 55,464,200 5/1 | - | - | +29.91% 5/11 | -18.38% 7/13 |
| 2011年 3月期 | 990 198 2/17 | 580 116 3/15 | 12,143,940 60,719,700 11/24 | 2477億9690万 | 1451億7394万 | +12.94% 11/25 | -28.54% 3/15 |
| 2012年 3月期 | 840 168 4/1 | 570 114 11/25 114 11/24 他3件 | 4,506,480 22,532,400 11/18 | 2102億5191万 | 1426億7094万 | +10.53% 1/26 | -12.31% 11/18 |
| 2013年 3月期 | 770 154 3/21 154 3/15 | 475 95 11/14 95 11/13 他2件 | 5,607,520 28,037,600 2/7 | 1927億3092万 | 1188億9245万 | +19.17% 1/4 | -13.14% 9/6 |
| 2014年 3月期 | 1,240 248 5/22 | 670 134 4/2 | 41,182,480 205,912,400 5/22 | 3103億7187万 | 1677億93万 | +38.31% 5/22 | -11.04% 2/4 |
| 2015年 3月期 | 1,065 213 3/25 | 750 150 10/21 150 10/17 | 24,402,120 122,010,600 3/25 | 2665億6939万 | 1877億2492万 | +18.18% 5/8 | -11.85% 10/17 |
| 2016年 3月期 | 1,645 329 5/28 | 960 192 2/12 | 16,516,780 82,583,900 5/13 | 4117億4333万 | 2402億8790万 | +26.63% 5/13 | -17.73% 2/12 |
| 2017年 3月期 | 1,520 304 12/12 | 1,020 204 4/8 | 6,659,440 33,297,200 5/9 | 3804億5584万 | 2553億589万 | +8.28% 6/7 | -9.14% 8/3 |
| 2018年 3月期 | 1,885 377 1/15 | 1,300 260 4/17 | 6,030,180 30,150,900 11/2 | 4718億1531万 | 3253億8987万 | +16.56% 5/7 | -6.74% 2/13 |
| 2019年 3月期 | 2,170 434 2/14 | 1,655 331 4/10 331 4/9 | 5,543,960 27,719,800 5/8 | 5431億5078万 | 4142億4633万 | +16.44% 5/10 | -10.12% 12/25 |
| 2020年 3月期 | 2,015 403 4/2 | 1,140 228 3/17 | 5,558,060 27,790,300 3/24 | 5043億5429万 | 2853億4188万 | +6.87% 9/11 | -25.75% 3/13 |
| 2021年 3月期 | 1,650 330 3/22 | 1,105 221 8/4 221 7/31 | 5,240,200 26,201,000 3/19 | 4129億9483万 | 2765億8138万 | +11.86% 3/15 | -6.9% 7/1 |
| 2022年 3月期 | 2,129 3/28 | 1,495 299 4/21 | 7,882,500 11/2 | 5328億8848万 | 3741億9835万 | +9.97% 9/14 | -10.71% 11/10 |
| 2023年 3月期 | 2,863 3/9 | 1,835 6/22 | 7,958,500 8/2 | 7166億861万 | 4593億31万 | +9.92% 8/8 | -9.73% 6/22 |
| 2024年 3月期 | 4,122 3/27 | 2,715 4/6 | 9,991,900 8/1 | 9274億5000万 | 6795億6422万 | +12.1% 6/22 | -10.87% 10/4 |
| 2025年 3月期 | 4,408 5/7 | 2,714 8/5 | 11,088,200 5/1 | 9918億 | 6106億5000万 | +10.21% 5/1 | -27.07% 8/5 |
| 最新 | 6,317 2026/3/6 | 1,507,200 | 1兆3265億 | -0.55% 6,352 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/03/06 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
475円（2012/11/14） - 1230%（13.3倍）
6,317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。
