株価チャート
株価
3/6
- 前日 (3/5)
- 4,120
- 始値
- 4,060
- 高値
- 4,090
- 安値
- 4,010
- 終値 -2.31%
- 4,025
- 出来高 +41.78%
- 311,200
乖離率
- 株価（5日）
移動平均値 - -2.85%
4,143 - 株価（25日）
移動平均値 - -3.08%
4,153 - 出来高（5日）
移動平均値 - +37.88%
225,700
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 | 4,060 | 4,090 | 4,010 | 4,025 | -2.31% | 311,200 | 3052億5600万 | -3.08% | 19.4 | 2.84 |
| 03/05 | 4,225 | 4,245 | 4,120 | 4,120 | -0.84% | 219,500 | 3124億6080万 | -0.56% | 19.86 | 2.91 |
| 03/04 | 4,060 | 4,160 | 4,030 | 4,155 | +0.61% | 230,400 | 3151億1520万 | +0.56% | 20.03 | 2.94 |
| 03/03 | 4,250 | 4,250 | 4,130 | 4,130 | -3.62% | 209,700 | 3132億1920万 | +0.17% | 19.91 | 2.92 |
| 03/02 | 4,300 | 4,310 | 4,240 | 4,285 | -1.27% | 157,700 | 3249億7440万 | +4.23% | 20.66 | 3.03 |
| 02/27 | 4,295 | 4,355 | 4,250 | 4,340 | +1.05% | 194,300 | 3291億4560万 | +6.06% | 20.92 | 3.07 |
| 02/26 | 4,385 | 4,405 | 4,295 | 4,295 | -2.83% | 231,000 | 3257億3280万 | +5.48% | 20.71 | 3.03 |
| 02/25 | 4,355 | 4,435 | 4,310 | 4,420 | +2.08% | 184,100 | 3352億1280万 | +9% | 21.31 | 3.12 |
| 02/24 | 4,300 | 4,365 | 4,270 | 4,330 | +0.12% | 269,500 | 3283億8720万 | +7.39% | 20.87 | 3.06 |
| 02/20 | 4,400 | 4,400 | 4,295 | 4,325 | -1.14% | 148,600 | 3280億800万 | +7.83% | 20.85 | 3.06 |
| 02/19 | 4,330 | 4,405 | 4,305 | 4,375 | +0.23% | 153,300 | 3318億 | +9.76% | 21.09 | 3.09 |
| 02/18 | 4,285 | 4,380 | 4,255 | 4,365 | +3.07% | 226,200 | 3310億4160万 | +10.26% | 21.04 | 3.08 |
| 02/17 | 4,240 | 4,295 | 4,215 | 4,235 | -0.47% | 213,300 | 3211億8240万 | +7.65% | 20.42 | 2.99 |
| 02/16 | 4,280 | 4,280 | 4,220 | 4,255 | +0.24% | 169,400 | 3226億9920万 | +8.8% | 20.51 | 3.01 |
| 02/13 | 4,350 | 4,410 | 4,240 | 4,245 | -1.28% | 306,700 | 3219億4080万 | +9.24% | 20.46 | 3 |
| 02/12 | 4,180 | 4,320 | 4,165 | 4,300 | +2.87% | 237,100 | 3261億1200万 | +11.31% | 20.73 | 3.04 |
| 02/10 | 4,180 | 4,255 | 4,125 | 4,180 | -0.48% | 306,600 | 3170億1120万 | +9.11% | 20.15 | 2.95 |
| 02/09 | 4,065 | 4,225 | 4,040 | 4,200 | +1.69% | 297,400 | 3185億2800万 | +10.44% | 20.25 | 2.97 |
| 02/06 | 4,095 | 4,185 | 4,055 | 4,130 | +2.61% | 285,300 | 3132億1920万 | +9.43% | 19.91 | 2.92 |
| 02/05 | 4,040 | 4,065 | 3,970 | 4,025 | +1.39% | 191,600 | 3052億5600万 | +7.39% | 19.4 | 2.84 |
| 02/04 | 3,945 | 4,025 | 3,905 | 3,970 | +0.76% | 280,600 | 3010億8480万 | +6.55% | 19.14 | 2.81 |
| 02/03 | 3,835 | 3,980 | 3,820 | 3,940 | +3.68% | 522,800 | 2988億960万 | +6.29% | 18.99 | 2.78 |
| 02/02 | 3,830 | 3,920 | 3,735 | 3,800 | +2.98% | 654,800 | 2881億9200万 | +2.98% | 18.32 | 2.69 |
| 01/30 | 3,760 | 3,760 | 3,635 | 3,690 | -0.27% | 316,200 | 2798億4960万 | +0.24% | 17.79 | 2.61 |
| 01/29 | 3,660 | 3,710 | 3,625 | 3,700 | -1.46% | 282,600 | 2806億800万 | +0.68% | 17.84 | 2.61 |
| 01/28 | 3,830 | 3,850 | 3,750 | 3,755 | -2.72% | 193,500 | 2847億7920万 | +2.26% | 18.1 | 2.65 |
| 01/27 | 3,875 | 3,900 | 3,825 | 3,860 | -1.4% | 269,200 | 2927億4240万 | +5.29% | 18.61 | 2.73 |
| 01/26 | 3,895 | 3,980 | 3,875 | 3,915 | +1.95% | 377,400 | 2969億1360万 | +7.14% | 18.87 | 2.77 |
| 01/23 | 3,825 | 3,850 | 3,810 | 3,840 | +0.52% | 108,000 | 2912億2560万 | +5.49% | 18.51 | 2.71 |
| 01/22 | 3,805 | 3,855 | 3,780 | 3,820 | 0% | 196,800 | 2897億880万 | +5.21% | 18.42 | 2.7 |
| 01/21 | 3,820 | 3,895 | 3,815 | 3,820 | -1.8% | 193,900 | 2897億880万 | +5.58% | 18.42 | 2.7 |
| 01/20 | 3,785 | 3,910 | 3,785 | 3,890 | +1.3% | 168,200 | 2950億1760万 | +7.94% | 18.75 | 2.75 |
| 01/19 | 3,850 | 3,900 | 3,800 | 3,840 | +1.19% | 284,900 | 2912億2560万 | +7.08% | 18.51 | 2.71 |
| 01/16 | 3,750 | 3,795 | 3,685 | 3,795 | +2.15% | 232,300 | 2878億1280万 | +6.39% | 18.3 | 2.68 |
| 01/15 | 3,705 | 3,735 | 3,665 | 3,715 | +0.81% | 149,200 | 2817億4560万 | +4.65% | 17.91 | 2.62 |
| 01/14 | 3,705 | 3,715 | 3,675 | 3,685 | -1.47% | 135,500 | 2794億7040万 | +4.48% | 17.76 | 2.6 |
| 01/13 | 3,660 | 3,755 | 3,640 | 3,740 | +2.19% | 279,000 | 2836億4160万 | +6.64% | 18.03 | 2.64 |
| 01/09 | 3,595 | 3,675 | 3,595 | 3,660 | +0.97% | 362,800 | 2775億7440万 | +5.05% | 17.64 | 2.59 |
| 01/08 | 3,665 | 3,695 | 3,615 | 3,625 | -1.49% | 170,800 | 2749億2000万 | +4.59% | 17.48 | 2.56 |
| 01/07 | 3,635 | 3,725 | 3,600 | 3,680 | +5.29% | 533,800 | 2790億9120万 | +6.7% | 17.74 | 2.6 |
| 01/06 | 3,550 | 3,550 | 3,485 | 3,495 | +0.14% | 121,700 | 2650億6080万 | +1.84% | 16.85 | 2.47 |
| 01/05 | 3,480 | 3,515 | 3,455 | 3,490 | +0.29% | 105,600 | 2646億8160万 | +1.9% | 16.82 | 2.47 |
| 2025 | ||||||||||
| 12/30 | 3,465 | 3,505 | 3,455 | 3,480 | +0.58% | 123,000 | 2639億2320万 | +1.84% | 16.78 | 2.46 |
| 12/29 | 3,520 | 3,520 | 3,440 | 3,460 | -0.57% | 68,800 | 2624億640万 | +1.59% | 16.68 | 2.44 |
| 12/26 | 3,500 | 3,510 | 3,475 | 3,480 | -0.71% | 89,200 | 2639億2320万 | +2.44% | 16.78 | 2.46 |
| 12/25 | 3,525 | 3,525 | 3,495 | 3,505 | 0% | 59,000 | 2658億1920万 | +3.7% | 16.9 | 2.48 |
| 12/24 | 3,560 | 3,580 | 3,505 | 3,505 | -1.96% | 101,800 | 2658億1920万 | +4.19% | 16.9 | 2.48 |
| 12/23 | 3,510 | 3,600 | 3,505 | 3,575 | +0.85% | 150,000 | 2711億2800万 | +6.78% | 17.23 | 2.53 |
| 12/22 | 3,595 | 3,595 | 3,510 | 3,545 | -2.07% | 227,200 | 2688億5280万 | +6.49% | 17.09 | 2.5 |
| 12/19 | 3,605 | 3,675 | 3,585 | 3,620 | +0.42% | 261,900 | 2745億4080万 | +9.27% | 17.45 | 2.56 |
| 12/18 | 3,590 | 3,635 | 3,565 | 3,605 | +1.12% | 166,600 | 2734億320万 | +9.47% | 17.38 | 2.55 |
| 12/17 | 3,580 | 3,605 | 3,530 | 3,565 | +0.14% | 172,900 | 2703億6960万 | +8.95% | 17.19 | 2.52 |
| 12/16 | 3,615 | 3,645 | 3,560 | 3,560 | -1.52% | 361,600 | 2699億9040万 | +9.37% | 17.16 | 2.52 |
| 12/15 | 3,515 | 3,645 | 3,515 | 3,615 | +3.29% | 274,000 | 2741億6160万 | +11.61% | 17.43 | 2.55 |
| 12/12 | 3,510 | 3,535 | 3,475 | 3,500 | +1.01% | 228,800 | 2654億4000万 | +8.73% | 16.87 | 2.47 |
| 12/11 | 3,460 | 3,495 | 3,415 | 3,465 | +0.29% | 266,700 | 2627億8560万 | +8.28% | 16.7 | 2.45 |
| 12/10 | 3,475 | 3,550 | 3,375 | 3,455 | +3.29% | 612,800 | 2620億2720万 | +8.58% | 16.66 | 2.44 |
| 12/09 | 3,355 | 3,400 | 3,320 | 3,345 | -0.74% | 284,200 | 2536億8480万 | +5.69% | 16.13 | 2.36 |
| 12/08 | 3,200 | 3,405 | 3,195 | 3,370 | +7.32% | 304,700 | 2555億8080万 | +7.05% | 16.25 | 2.38 |
| 12/05 | 3,190 | 3,190 | 3,140 | 3,140 | -1.57% | 118,600 | 2381億3760万 | +0.32% | 15.14 | 2.22 |
| 12/04 | 3,115 | 3,200 | 3,110 | 3,190 | +0.79% | 127,300 | 2419億2960万 | +2.21% | 15.38 | 2.25 |
| 12/03 | 3,215 | 3,215 | 3,150 | 3,165 | -1.71% | 136,500 | 2400億3360万 | +1.7% | 15.26 | 2.24 |
| 12/02 | 3,220 | 3,250 | 3,190 | 3,220 | +0.94% | 107,200 | 2442億480万 | +3.64% | 15.52 | 2.28 |
| 12/01 | 3,270 | 3,285 | 3,190 | 3,190 | -2.45% | 137,800 | 2419億2960万 | +2.94% | 15.38 | 2.25 |
| 11/28 | 3,325 | 3,325 | 3,270 | 3,270 | -1.36% | 147,000 | 2479億9680万 | +5.65% | 15.76 | 2.31 |
| 11/27 | 3,210 | 3,335 | 3,210 | 3,315 | +1.07% | 227,200 | 2514億960万 | +7.42% | 15.98 | 2.34 |
| 11/26 | 3,300 | 3,310 | 3,235 | 3,280 | +2.18% | 204,300 | 2487億5520万 | +6.67% | 15.81 | 2.32 |
| 11/25 | 3,250 | 3,255 | 3,210 | 3,210 | -0.47% | 151,600 | 2434億4640万 | +4.73% | 15.48 | 2.27 |
| 11/21 | 3,190 | 3,240 | 3,160 | 3,225 | +5.22% | 179,200 | 2445億8400万 | +5.43% | 15.55 | 2.28 |
| 11/20 | 3,070 | 3,110 | 3,055 | 3,065 | -1.45% | 168,100 | 2324億4960万 | +0.43% | 14.78 | 2.17 |
| 11/19 | 3,070 | 3,120 | 3,055 | 3,110 | +0.48% | 198,700 | 2358億6240万 | +1.8% | 14.99 | 2.2 |
| 11/18 | 3,130 | 3,145 | 3,075 | 3,095 | -0.32% | 73,600 | 2347億2480万 | +1.38% | 14.92 | 2.19 |
| 11/17 | 3,085 | 3,125 | 3,065 | 3,105 | -1.11% | 93,900 | 2354億8320万 | +1.67% | 14.97 | 2.19 |
| 11/14 | 3,130 | 3,165 | 3,120 | 3,140 | +0.32% | 87,500 | 2381億3760万 | +2.88% | 15.14 | 2.22 |
| 11/13 | 3,090 | 3,140 | 3,090 | 3,130 | +1.95% | 129,100 | 2373億7920万 | +2.69% | 15.09 | 2.21 |
| 11/12 | 3,085 | 3,110 | 3,070 | 3,070 | -2.07% | 61,200 | 2328億2880万 | +0.79% | 14.8 | 2.17 |
| 11/11 | 3,125 | 3,140 | 3,090 | 3,135 | -0.79% | 103,300 | 2377億5840万 | +2.96% | 15.11 | 2.22 |
| 11/10 | 3,135 | 3,180 | 3,120 | 3,160 | +1.12% | 170,200 | 2396億5440万 | +3.91% | 15.23 | 2.23 |
| 11/07 | 3,070 | 3,125 | 3,030 | 3,125 | +3.31% | 173,100 | 2370億 | +2.93% | 15.07 | 2.21 |
| 11/06 | 3,010 | 3,035 | 2,963 | 3,025 | +0.33% | 124,400 | 2294億1600万 | -0.2% | 14.58 | 2.14 |
| 11/05 | 3,010 | 3,035 | 2,966 | 3,015 | -0.17% | 169,700 | 2286億5760万 | -0.63% | 14.53 | 2.13 |
| 11/04 | 2,997 | 3,040 | 2,948 | 3,020 | +2.86% | 271,700 | 2290億3680万 | -0.56% | 14.56 | 2.13 |
| 10/31 | 2,896 | 2,948 | 2,891 | 2,936 | +0.79% | 189,600 | 2226億6624万 | -3.48% | 14.15 | 2.07 |
| 10/30 | 2,931 | 2,940 | 2,907 | 2,913 | +0.24% | 133,300 | 2209億2192万 | -4.46% | 14.04 | 2.06 |
| 10/29 | 3,010 | 3,015 | 2,892 | 2,906 | -2.19% | 171,800 | 2203億9104万 | -4.94% | 14.01 | 2.05 |
| 10/28 | 3,035 | 3,045 | 2,971 | 2,971 | -2.11% | 234,000 | 2253億2064万 | -3.07% | 14.32 | 2.1 |
| 10/27 | 3,045 | 3,075 | 3,030 | 3,035 | 0% | 109,900 | 2301億7440万 | -1.14% | 14.63 | 2.14 |
| 10/24 | 3,050 | 3,070 | 3,035 | 3,035 | -1.3% | 79,900 | 2301億7440万 | -1.27% | 14.63 | 2.14 |
| 10/23 | 3,010 | 3,080 | 3,010 | 3,075 | +0.82% | 93,500 | 2332億800万 | -0.13% | 14.82 | 2.17 |
| 10/22 | 3,030 | 3,070 | 3,030 | 3,050 | +0.33% | 100,700 | 2313億1200万 | -1.07% | 14.7 | 2.16 |
| 10/21 | 2,995 | 3,065 | 2,987 | 3,040 | +0.33% | 140,200 | 2305億5360万 | -1.59% | 14.66 | 2.15 |
| 10/20 | 3,100 | 3,100 | 3,015 | 3,030 | -0.98% | 118,400 | 2297億9520万 | -2.04% | 14.61 | 2.14 |
| 10/17 | 3,075 | 3,080 | 3,030 | 3,060 | +0.16% | 130,900 | 2320億7040万 | -1.13% | 14.75 | 2.16 |
| 10/16 | 3,100 | 3,120 | 3,040 | 3,055 | -2.4% | 96,900 | 2316億9120万 | -1.36% | 14.73 | 2.16 |
| 10/15 | 3,150 | 3,160 | 3,095 | 3,130 | +1.62% | 140,900 | 2373億7920万 | +0.97% | 15.09 | 2.21 |
| 10/14 | 3,070 | 3,120 | 3,060 | 3,080 | -0.65% | 136,300 | 2335億8720万 | -0.58% | 14.85 | 2.18 |
| 10/10 | 3,045 | 3,110 | 3,040 | 3,100 | +1.47% | 111,400 | 2351億400万 | +0.03% | 14.94 | 2.19 |
| 10/09 | 3,055 | 3,085 | 3,035 | 3,055 | 0% | 151,100 | 2316億9120万 | -1.36% | 14.73 | 2.16 |
| 10/08 | 3,055 | 3,100 | 3,050 | 3,055 | -0.81% | 110,600 | 2316億9120万 | -1.36% | 14.73 | 2.16 |
| 10/07 | 3,035 | 3,125 | 3,030 | 3,080 | +1.32% | 193,900 | 2335億8720万 | -0.52% | 14.85 | 2.18 |
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 | 263 263,000 5/22 | 65 64,500 3/7 | 712,000 712 2/5 | - | - | +11.8% 5/22 | -30.93% 1/17 |
| 2009年 3月期 | 92 91,600 5/20 | 42 42,200 10/10 | 217,000 217 7/24 | - | - | +18.48% 2/3 | -26.37% 10/10 |
| 2010年 3月期 | 142 142,000 10/28 | 63 63,000 4/30 | 338,000 338 10/20 | - | - | +21.64% 7/6 | -12.18% 11/25 |
| 2011年 3月期 | 244 244,400 3/10 | 119 119,100 4/2 | 504,000 504 3/14 | 185億3529万 | 90億3254万 | +18.16% 1/5 | -26.21% 3/15 |
| 2012年 3月期 | 543 1,085 3/30 | 185 185,000 4/6 | 1,508,000 1,508 8/4 | 411億4320万 | 140億3040万 | +27.81% 8/18 | -14.65% 9/26 |
| 2013年 3月期 | 1,244 2,488 3/25 | 492 984 5/15 | 773,400 386,700 11/5 | 943億4496万 | 373億1328万 | +24.6% 3/5 | -13.64% 12/6 |
| 2014年 3月期 | 2,283 4,565 1/14 | 1,100 2,200 4/2 2,200 4/1 | 474,800 237,400 5/15 | 1731億480万 | 834億2400万 | +25.61% 7/16 | -10.67% 8/12 |
| 2015年 3月期 | 2,430 4,860 7/2 | 1,650 3,300 1/21 | 387,000 193,500 3/9 | 1842億9120万 | 1251億3600万 | +12.61% 3/10 | -13.3% 1/9 |
| 2016年 3月期 | 3,615 7,230 3/24 7,230 3/18 | 1,828 3,655 5/8 3,655 5/7 | 1,668,000 834,000 11/13 | 2741億6160万 | 1385億9760万 | +20.67% 7/22 | -12.58% 11/9 |
| 2017年 3月期 | 4,960 3/31 | 3,115 6,230 4/28 | 640,600 320,300 8/5 | 3761億6640万 | 2362億4160万 | +14.14% 6/7 | -11.49% 8/5 |
| 2018年 3月期 | 7,390 1/9 | 4,680 4/6 | 645,700 3/6 | 5604億5760万 | 3549億3120万 | +12.08% 9/14 | -13.23% 2/9 |
| 2019年 3月期 | 5,860 6/22 | 3,100 1/15 | 890,800 9/7 | 4444億2240万 | 2351億400万 | +19.7% 11/6 | -20.27% 1/11 |
| 2020年 3月期 | 3,925 4/2 | 2,363 8/16 | 1,442,500 12/13 | 2976億7200万 | 1792億992万 | +14.99% 1/9 | -16.6% 5/13 |
| 2021年 3月期 | 5,020 8/25 | 3,005 4/7 | 847,200 5/12 | 3807億1680万 | 2278億9920万 | +12.88% 4/8 | -8.6% 11/5 |
| 2022年 3月期 | 4,370 9/10 | 2,574 3/8 | 749,400 10/15 | 3314億2080万 | 1952億1216万 | +7.35% 9/10 | -11.3% 1/19 |
| 2023年 3月期 | 3,045 1/6 | 2,173 5/24 | 1,413,900 3/17 | 2309億3280万 | 1648億32万 | +10.29% 7/6 | -12.43% 5/19 |
| 2024年 3月期 | 3,170 3/25 | 2,005 11/1 | 1,502,000 11/29 | 2404億1280万 | 1520億5920万 | +16.46% 12/6 | -6.91% 10/13 |
| 2025年 3月期 | 3,655 8/26 | 2,451 2/12 | 963,600 11/1 | 2771億9520万 | 1858億8384万 | +14.94% 4/16 | -12.88% 11/6 |
| 最新 | 4,025 2026/3/6 | 311,200 | 3052億5600万 | -3.08% 4,153 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 111%（2.11倍）
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- 176%（2.76倍）
- 2012/12/28 vs 2011/12/30
- 61%（1.61倍）
- 2013/12/30 vs 2012/12/28
- 208%（3.08倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/06 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
42円（2008/10/10） - 9438%（95.38倍）
4,025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。
