株価チャート
株価
3/6
- 前日 (3/5)
- 3,210
- 始値
- 3,210
- 高値
- 3,210
- 安値
- 3,205
- 終値 -0.16%
- 3,205
- 出来高 -81.25%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.65%
3,226 - 株価（25日）
移動平均値 - -0.12%
3,209 - 出来高（5日）
移動平均値 - -80.77%
1,560
2025/10/02～2026/03/06
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 | 3,210 | 3,210 | 3,205 | 3,205 | -0.16% | 300 | 258億8825万 | -0.12% | 41.62 | 1.3 |
| 03/05 | 3,300 | 3,300 | 3,210 | 3,210 | +0.31% | 1,600 | 259億2864万 | +0.12% | 41.69 | 1.31 |
| 03/04 | 3,275 | 3,275 | 3,200 | 3,200 | -0.93% | 900 | 258億4787万 | -0.09% | 41.56 | 1.3 |
| 03/03 | 3,300 | 3,300 | 3,230 | 3,230 | -1.67% | 2,200 | 260億9019万 | +0.91% | 41.95 | 1.31 |
| 03/02 | 3,300 | 3,300 | 3,265 | 3,285 | -0.45% | 2,800 | 265億3445万 | +2.72% | 42.66 | 1.34 |
| 02/27 | 3,285 | 3,300 | 3,265 | 3,300 | +1.23% | 1,000 | 266億5561万 | +3.32% | 42.85 | 1.34 |
| 02/26 | 3,225 | 3,300 | 3,225 | 3,260 | +1.72% | 1,500 | 263億3251万 | +2.29% | 42.34 | 1.33 |
| 02/25 | 3,240 | 3,240 | 3,200 | 3,205 | -0.93% | 500 | 258億8825万 | +0.72% | 41.62 | 1.3 |
| 02/24 | 3,215 | 3,235 | 3,210 | 3,235 | +0.62% | 1,800 | 261億3058万 | +1.76% | 42.01 | 1.32 |
| 02/20 | 3,240 | 3,240 | 3,205 | 3,215 | -0.46% | 400 | 259億6903万 | +1.26% | 41.75 | 1.31 |
| 02/19 | 3,190 | 3,230 | 3,190 | 3,230 | +1.25% | 900 | 260億9019万 | +1.86% | 41.95 | 1.31 |
| 02/18 | 3,240 | 3,250 | 3,190 | 3,190 | 0% | 700 | 257億6709万 | +0.76% | 41.43 | 1.3 |
| 02/17 | 3,235 | 3,235 | 3,190 | 3,190 | -1.39% | 1,300 | 257億6709万 | +0.85% | 41.43 | 1.3 |
| 02/16 | 3,245 | 3,250 | 3,235 | 3,235 | +0.47% | 800 | 261億3058万 | +2.41% | 42.01 | 1.32 |
| 02/13 | 3,230 | 3,250 | 3,220 | 3,220 | +0.31% | 1,300 | 260億942万 | +2.12% | 41.82 | 1.31 |
| 02/12 | 3,260 | 3,300 | 3,210 | 3,210 | -1.23% | 2,400 | 259億2864万 | +1.94% | 41.69 | 1.31 |
| 02/10 | 3,240 | 3,275 | 3,240 | 3,250 | +0.62% | 2,000 | 262億5174万 | +3.31% | 42.21 | 1.32 |
| 02/09 | 3,255 | 3,260 | 3,230 | 3,230 | +0.78% | 3,300 | 260億9019万 | +2.74% | 41.95 | 1.31 |
| 02/06 | 3,210 | 3,210 | 3,155 | 3,205 | -0.16% | 2,400 | 258億8825万 | +1.94% | 41.62 | 1.3 |
| 02/05 | 3,235 | 3,235 | 3,190 | 3,210 | +1.1% | 1,100 | 259億2864万 | +2.03% | 41.69 | 1.31 |
| 02/04 | 3,180 | 3,200 | 3,175 | 3,175 | +0.16% | 1,300 | 256億4593万 | +0.92% | 41.23 | 1.29 |
| 02/03 | 3,130 | 3,170 | 3,130 | 3,170 | +1.44% | 500 | 256億554万 | +0.76% | 41.17 | 1.29 |
| 02/02 | 3,130 | 3,130 | 3,120 | 3,125 | -0.16% | 400 | 252億4206万 | -0.67% | 40.58 | 1.27 |
| 01/30 | 3,110 | 3,130 | 3,100 | 3,130 | +0.64% | 2,000 | 252億8244万 | -0.6% | 40.65 | 1.27 |
| 01/29 | 3,180 | 3,180 | 3,105 | 3,110 | -0.48% | 1,200 | 251億2090万 | -1.27% | 40.39 | 1.27 |
| 01/28 | 3,130 | 3,140 | 3,100 | 3,125 | -0.48% | 2,300 | 252億4206万 | -0.92% | 40.58 | 1.27 |
| 01/27 | 3,160 | 3,160 | 3,140 | 3,140 | 0% | 2,000 | 253億6322万 | -0.48% | 40.78 | 1.28 |
| 01/26 | 3,230 | 3,230 | 3,140 | 3,140 | -0.63% | 2,900 | 253億6322万 | -0.41% | 40.78 | 1.28 |
| 01/23 | 3,215 | 3,215 | 3,115 | 3,160 | -0.94% | 2,800 | 255億2477万 | +0.35% | 41.04 | 1.29 |
| 01/22 | 3,155 | 3,195 | 3,140 | 3,190 | +1.92% | 1,700 | 257億6709万 | +1.46% | 41.43 | 1.3 |
| 01/21 | 3,130 | 3,130 | 3,120 | 3,130 | 0% | 700 | 252億8244万 | -0.19% | 40.65 | 1.27 |
| 01/20 | 3,145 | 3,145 | 3,110 | 3,130 | 0% | 1,300 | 252億8244万 | 0% | 40.65 | 1.27 |
| 01/19 | 3,155 | 3,155 | 3,130 | 3,130 | -0.16% | 2,500 | 252億8244万 | +0.13% | 40.65 | 1.27 |
| 01/16 | 3,110 | 3,135 | 3,080 | 3,135 | +0.64% | 2,500 | 253億2283万 | +0.55% | 40.71 | 1.28 |
| 01/15 | 3,120 | 3,120 | 3,105 | 3,115 | +0.16% | 1,100 | 251億6128万 | +0.13% | 40.45 | 1.27 |
| 01/14 | 3,105 | 3,115 | 3,080 | 3,110 | -0.16% | 1,900 | 251億2090万 | +0.23% | 40.39 | 1.27 |
| 01/13 | 3,170 | 3,170 | 3,070 | 3,115 | +1.14% | 5,600 | 251億6128万 | +0.61% | 40.45 | 1.27 |
| 01/09 | 3,115 | 3,115 | 3,070 | 3,080 | -0.65% | 2,200 | 248億7857万 | -0.26% | 40 | 1.25 |
| 01/08 | 3,100 | 3,110 | 3,090 | 3,100 | 0% | 1,300 | 250億4012万 | +0.55% | 40.26 | 1.26 |
| 01/07 | 3,145 | 3,145 | 3,100 | 3,100 | -1.43% | 4,800 | 250億4012万 | +0.71% | 40.26 | 1.26 |
| 01/06 | 3,155 | 3,280 | 3,115 | 3,145 | -1.56% | 5,800 | 254億361万 | +2.44% | 40.84 | 1.28 |
| 01/05 | 3,240 | 3,240 | 3,110 | 3,195 | -1.24% | 4,800 | 258億748万 | +4.48% | 41.49 | 1.3 |
| 01/01 | 株式分割 1→1.1 | |||||||||
| 2025 | ||||||||||
| 12/30 | 3,230 | 3,265 | 3,230 | 3,235 | -0.46% | 1,900 | 261億3058万 | +6.27% | 42.01 | 0.46 |
| 12/29 | 3,400 | 3,595 | 3,240 | 3,250 | +1.42% | 4,500 | 288億7691万 | +7.37% | 42.21 | 0.6 |
| 12/26 | 3,214 | 3,223 | 3,150 | 3,205 | +0.71% | 7,480 | 284億7304万 | +6.57% | 18.85 | 0.59 |
| 12/25 | 3,168 | 3,182 | 3,150 | 3,182 | +0.43% | 4,840 | 282億7111万 | +6.42% | 18.71 | 0.59 |
| 12/24 | 3,209 | 3,214 | 3,168 | 3,168 | -1.27% | 1,320 | 281億4994万 | +6.46% | 18.63 | 0.58 |
| 12/23 | 3,159 | 3,209 | 3,159 | 3,209 | +1.58% | 1,320 | 285億1343万 | +8.23% | 18.87 | 0.59 |
| 12/22 | 3,155 | 3,236 | 3,155 | 3,159 | -1.14% | 23,650 | 280億6917万 | +7.02% | 18.58 | 0.58 |
| 12/19 | 3,191 | 3,218 | 3,145 | 3,195 | +1.59% | 2,640 | 283億9227万 | +8.58% | 18.79 | 0.59 |
| 12/18 | 3,145 | 3,186 | 3,145 | 3,145 | +1.62% | 20,240 | 279億4801万 | +7.28% | 18.5 | 0.58 |
| 12/17 | 3,182 | 3,350 | 3,068 | 3,095 | +1.34% | 6,380 | 275億375万 | +5.83% | 18.2 | 0.57 |
| 12/16 | 3,050 | 3,059 | 3,041 | 3,055 | +1.2% | 20,570 | 271億4026万 | +4.64% | 17.96 | 0.56 |
| 12/15 | 3,036 | 3,036 | 3,009 | 3,018 | +0.61% | 1,650 | 268億1716万 | +3.68% | 17.75 | 0.56 |
| 12/12 | 2,995 | 3,036 | 2,991 | 3,000 | +0.61% | 6,600 | 266億5561万 | +3.34% | 17.64 | 0.55 |
| 12/11 | 3,027 | 3,027 | 2,973 | 2,982 | -1.5% | 22,660 | 264億9406万 | +3% | 17.54 | 0.55 |
| 12/10 | 2,955 | 3,027 | 2,955 | 3,027 | +3.1% | 2,200 | 268億9794万 | +4.86% | 17.8 | 0.56 |
| 12/09 | 3,000 | 3,000 | 2,936 | 2,936 | -0.31% | 770 | 260億9019万 | +2.03% | 17.27 | 0.54 |
| 12/08 | 2,991 | 2,991 | 2,945 | 2,945 | +0.62% | 770 | 261億7097万 | +2.52% | 17.32 | 0.54 |
| 12/05 | 2,936 | 2,950 | 2,927 | 2,927 | -0.31% | 20,900 | 260億942万 | +2.14% | 17.21 | 0.54 |
| 12/04 | 2,918 | 2,936 | 2,918 | 2,936 | +0.62% | 770 | 260億9019万 | +2.6% | 17.27 | 0.54 |
| 12/02 | 2,968 | 2,968 | 2,918 | 2,918 | -0.93% | 440 | 259億2864万 | +2.14% | 17.16 | 0.54 |
| 12/01 | 2,964 | 3,041 | 2,900 | 2,945 | -0.61% | 3,080 | 261億7097万 | +3.31% | 17.32 | 0.54 |
| 11/28 | 3,036 | 3,036 | 2,877 | 2,964 | +1.56% | 2,750 | 263億3251万 | +4.21% | 17.43 | 0.55 |
| 11/27 | 2,855 | 2,918 | 2,855 | 2,918 | +2.56% | 2,750 | 259億2864万 | +2.86% | 17.16 | 0.54 |
| 11/26 | 2,841 | 2,845 | 2,836 | 2,845 | +0.16% | 660 | 252億8244万 | +0.4% | 16.73 | 0.52 |
| 11/25 | 2,836 | 2,864 | 2,836 | 2,841 | +1.3% | 3,410 | 252億4206万 | +0.21% | 16.71 | 0.52 |
| 11/21 | 2,800 | 2,805 | 2,727 | 2,805 | +1.65% | 2,970 | 249億1896万 | -1.11% | 16.49 | 0.52 |
| 11/20 | 2,773 | 2,823 | 2,759 | 2,759 | -0.49% | 550 | 245億1509万 | -2.85% | 16.23 | 0.51 |
| 11/19 | 2,827 | 2,827 | 2,745 | 2,773 | -2.4% | 3,300 | 246億3625万 | -2.54% | 16.31 | 0.51 |
| 11/18 | 2,855 | 2,886 | 2,827 | 2,841 | -1.42% | 770 | 252億4206万 | -0.28% | 16.71 | 0.52 |
| 11/17 | 2,882 | 2,882 | 2,882 | 2,882 | 0% | 880 | 256億554万 | +1.08% | 16.95 | 0.53 |
| 11/14 | 2,895 | 2,895 | 2,882 | 2,882 | -1.86% | 220 | 256億554万 | +0.97% | 16.95 | 0.53 |
| 11/13 | 2,905 | 2,936 | 2,836 | 2,936 | +0.47% | 1,320 | 260億9019万 | +2.71% | 17.27 | 0.54 |
| 11/12 | 2,973 | 2,973 | 2,923 | 2,923 | -1.68% | 18,040 | 259億6903万 | +2.19% | 17.19 | 0.54 |
| 11/11 | 2,955 | 2,973 | 2,927 | 2,973 | +0.77% | 1,540 | 264億1329万 | +3.87% | 17.48 | 0.55 |
| 11/10 | 2,905 | 2,950 | 2,859 | 2,950 | +3.51% | 2,970 | 262億1135万 | +3.22% | 17.35 | 0.54 |
| 11/07 | 2,827 | 2,850 | 2,827 | 2,850 | +0.8% | 550 | 253億2283万 | -0.31% | 16.76 | 0.53 |
| 11/06 | 2,782 | 2,845 | 2,782 | 2,827 | +1.63% | 1,430 | 251億2090万 | -1.39% | 16.63 | 0.52 |
| 11/05 | 2,773 | 2,859 | 2,773 | 2,782 | -0.65% | 3,080 | 247億1702万 | -3.51% | 16.36 | 0.51 |
| 11/04 | 2,800 | 2,805 | 2,800 | 2,800 | 0% | 1,100 | 248億7857万 | -3.28% | 16.47 | 0.52 |
| 10/31 | 2,809 | 2,809 | 2,777 | 2,800 | +0.33% | 770 | 248億7857万 | -3.61% | 16.47 | 0.52 |
| 10/29 | 2,814 | 2,814 | 2,791 | 2,791 | +0.16% | 440 | 247億9780万 | -4.32% | 16.41 | 0.51 |
| 10/28 | 2,795 | 2,795 | 2,786 | 2,786 | -0.97% | 330 | 247億5741万 | -4.8% | 16.39 | 0.51 |
| 10/27 | 2,814 | 2,814 | 2,773 | 2,814 | 0% | 1,100 | 249億9973万 | -4.3% | 16.55 | 0.52 |
| 10/24 | 2,800 | 2,818 | 2,800 | 2,814 | +1.48% | 990 | 249億9973万 | -4.75% | 16.55 | 0.52 |
| 10/23 | 2,773 | 2,773 | 2,773 | 2,773 | -0.16% | 220 | 246億3625万 | -6.48% | 16.31 | 0.51 |
| 10/22 | 2,782 | 2,814 | 2,736 | 2,777 | -0.65% | 4,180 | 246億7664万 | -6.52% | 16.33 | 0.51 |
| 10/21 | 2,836 | 2,836 | 2,773 | 2,795 | -1.13% | 2,640 | 248億3818万 | -6.04% | 16.44 | 0.52 |
| 10/20 | 2,855 | 2,855 | 2,827 | 2,827 | -1.58% | 2,090 | 251億2090万 | -5.03% | 16.63 | 0.52 |
| 10/17 | 2,882 | 2,882 | 2,855 | 2,873 | -0.16% | 1,100 | 255億2477万 | -3.5% | 16.89 | 0.53 |
| 10/16 | 2,882 | 2,891 | 2,877 | 2,877 | -0.94% | 880 | 255億6516万 | -3.32% | 16.92 | 0.53 |
| 10/14 | 2,877 | 2,945 | 2,868 | 2,905 | +0.95% | 1,430 | 258億748万 | -2.34% | 17.08 | 0.54 |
| 10/10 | 2,823 | 2,891 | 2,823 | 2,877 | +0.64% | 1,650 | 255億6516万 | -3.15% | 16.92 | 0.53 |
| 10/09 | 2,891 | 2,918 | 2,859 | 2,859 | -1.72% | 1,980 | 254億361万 | -3.67% | 16.81 | 0.53 |
| 10/08 | 2,964 | 2,964 | 2,909 | 2,909 | -1.69% | 20,020 | 258億4787万 | -1.95% | 17.11 | 0.54 |
| 10/07 | 2,986 | 2,986 | 2,959 | 2,959 | -0.91% | 17,050 | 262億9213万 | -0.2% | 17.4 | 0.55 |
| 10/06 | 2,982 | 3,018 | 2,950 | 2,986 | +0.15% | 19,030 | 265億3445万 | +0.86% | 17.56 | 0.55 |
| 10/03 | 2,955 | 2,982 | 2,950 | 2,982 | +0.31% | 440 | 264億9406万 | +0.84% | 17.54 | 0.55 |
| 10/02 | 2,868 | 2,973 | 2,868 | 2,973 | +4.14% | 1,320 | 264億1329万 | +0.77% | 17.48 | 0.55 |
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 | 2,816 3,098 4/3 3,098 4/2 | 1,155 1,270 3/6 | 4,183 3,803 4/13 | - | - | +30.68% 11/6 | -17.78% 9/20 |
| 2009年 3月期 | 1,771 1,948 2/24 | 827 910 3/6 | 29,282 26,620 3/2 | - | - | +56.7% 2/24 | -24.12% 3/6 |
| 2010年 3月期 | 1,054 1,159 6/22 | 864 950 4/17 950 4/14 他3件 | 3,146 2,860 6/5 | - | - | +10.18% 6/8 | -7.36% 11/25 |
| 2011年 3月期 | 1,200 1,320 7/26 | 882 970 6/29 | 10,879 9,890 8/6 | 123億1092万 | 90億4666万 | +20.11% 7/23 | -9.86% 3/17 |
| 2012年 3月期 | 1,373 1,510 9/14 1,510 9/12 | 920 1,012 5/25 | 12,793 11,630 12/27 | 140億8295万 | 94億3837万 | +14.99% 9/12 | -14.12% 10/7 |
| 2013年 3月期 | 980 1,078 4/18 | 741 815 11/15 815 11/14 | 9,086 8,260 10/11 | 100億5392万 | 76億106万 | +8.35% 3/26 | -7.86% 10/11 |
| 2014年 3月期 | 1,636 1,800 1/20 | 807 888 10/8 | 85,591 77,810 1/16 | 167億8762万 | 82億8189万 | +52.72% 1/17 | -16.85% 2/20 |
| 2015年 3月期 | 1,209 1,330 4/25 | 842 926 10/24 | 21,780 19,800 4/25 | 124億419万 | 86億3630万 | +8.13% 3/23 | -5.61% 5/13 |
| 2016年 3月期 | 977 1,075 7/17 1,075 7/13 他2件 | 743 817 2/25 | 15,620 14,200 7/9 | 100億2594万 | 76億1971万 | +8.27% 3/23 | -8.87% 2/22 |
| 2017年 3月期 | 1,436 1,580 2/7 | 774 851 4/7 | 33,110 30,100 9/23 | 147億3580万 | 79億3681万 | +14.55% 9/29 | -11.57% 4/14 |
| 2018年 3月期 | 1,617 1,779 3/30 | 1,183 1,301 4/17 | 54,670 49,700 2/5 | 165億9177万 | 121億3372万 | +27.43% 4/16 | -3.63% 1/30 |
| 2019年 3月期 | 2,308 2,539 5/9 | 1,118 1,230 12/25 | 60,830 55,300 11/14 | 236億7988万 | 114億7154万 | +18.61% 5/9 | -12.98% 7/5 |
| 2020年 3月期 | 1,635 1,799 2/14 | 1,274 1,401 3/13 | 10,340 9,400 7/30 | 167億7830万 | 130億6637万 | +22.21% 4/14 | -14.62% 3/13 |
| 2021年 3月期 | 1,785 1,964 4/14 | 1,372 1,509 4/7 | 46,200 42,000 2/12 | 183億1716万 | 140億7362万 | +3.36% 12/10 | -4.74% 7/10 |
| 2022年 3月期 | 1,508 1,659 12/30 1,659 12/29 | 1,248 1,373 3/15 | 43,670 39,700 5/6 | 154億7259万 | 128億522万 | +11.36% 5/24 | -8.48% 3/15 |
| 2023年 3月期 | 1,545 1,700 3/14 1,700 3/13 | 1,268 1,395 5/20 1,395 5/18 | 75,130 68,300 5/23 | 158億5498万 | 130億1041万 | +8.17% 5/30 | -3.16% 9/30 |
| 2024年 3月期 | 1,864 2,050 3/25 | 1,474 1,621 4/13 | 46,640 42,400 10/18 | 191億1924万 | 151億1819万 | +8.84% 4/2 | -2.62% 2/22 |
| 2025年 3月期 | 2,225 2,448 3/21 2,448 3/19 他2件 | 1,691 1,860 11/22 | 61,160 55,600 2/5 | 224億4194万 | 170億5147万 | +8.94% 2/21 | -6.58% 11/19 |
| 最新 | 3,205 2026/3/6 | 300 | 258億8825万 | -0.12% 3,209 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 70%（1.7倍）
- 1995/12/26 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/27 vs 1995/12/26
- 18%（1.18倍）
- 1997/12/15 vs 1996/12/27
- -13%（0.87倍）
- 1998/12/30 vs 1997/12/15
- -35%（0.65倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/25 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/25
- -1%（0.99倍）
- 2002/12/26 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/26
- 19%（1.19倍）
- 2004/12/29 vs 2003/12/30
- 143%（2.43倍）
- 2005/12/30 vs 2004/12/29
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/29 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/29
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/28 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/28
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
658円（2002/02/21） - 387%（4.87倍）
3,205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。
