株価チャート
株価
3/6
- 前日 (3/5)
- 5,890
- 始値
- 5,870
- 高値
- 5,920
- 安値
- 5,830
- 終値 +0.51%
- 5,920
- 出来高 -26.32%
- 37,800
乖離率
- 株価（5日）
移動平均値 - -0.17%
5,930 - 株価（25日）
移動平均値 - +1.01%
5,861 - 出来高（5日）
移動平均値 - -40.75%
63,800
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 | 5,870 | 5,920 | 5,830 | 5,920 | +0.51% | 37,800 | 1942億2740万 | +1.01% | 21.67 | 1.46 |
| 03/05 | 5,930 | 5,970 | 5,870 | 5,890 | +1.03% | 51,300 | 1932億4314万 | +0.7% | 21.56 | 1.45 |
| 03/04 | 5,850 | 5,850 | 5,760 | 5,830 | -1.85% | 82,800 | 1912億7462万 | -0.19% | 21.34 | 1.43 |
| 03/03 | 6,030 | 6,030 | 5,900 | 5,940 | -2.14% | 101,300 | 1948億8357万 | +1.83% | 21.75 | 1.46 |
| 03/02 | 6,000 | 6,160 | 5,970 | 6,070 | -0.33% | 45,800 | 1991億4870万 | +4.26% | 22.22 | 1.49 |
| 02/27 | 6,020 | 6,120 | 5,990 | 6,090 | +1.67% | 68,000 | 1998億487万 | +4.89% | 22.29 | 1.5 |
| 02/26 | 6,020 | 6,020 | 5,930 | 5,990 | -0.66% | 112,400 | 1965億2401万 | +3.65% | 21.93 | 1.47 |
| 02/25 | 6,050 | 6,070 | 5,960 | 6,030 | -0.33% | 82,500 | 1978億3635万 | +4.69% | 22.08 | 1.48 |
| 02/24 | 5,990 | 6,080 | 5,940 | 6,050 | +0.83% | 110,400 | 1984億9253万 | +5.44% | 22.15 | 1.49 |
| 02/20 | 5,940 | 6,080 | 5,940 | 6,000 | -0.5% | 66,500 | 1968億5209万 | +5.01% | 21.97 | 1.48 |
| 02/19 | 5,940 | 6,050 | 5,900 | 6,030 | +1.86% | 60,600 | 1978億3635万 | +5.99% | 22.08 | 1.48 |
| 02/18 | 5,890 | 5,960 | 5,860 | 5,920 | +1.2% | 42,700 | 1942億2740万 | +4.56% | 21.67 | 1.46 |
| 02/17 | 5,850 | 5,900 | 5,830 | 5,850 | 0% | 48,100 | 1919億3079万 | +3.72% | 21.42 | 1.44 |
| 02/16 | 5,890 | 5,970 | 5,820 | 5,850 | -0.68% | 52,200 | 1919億3079万 | +4.09% | 21.42 | 1.44 |
| 02/13 | 5,960 | 5,960 | 5,870 | 5,890 | -0.17% | 53,300 | 1932億4314万 | +5.18% | 21.56 | 1.45 |
| 02/12 | 5,880 | 5,940 | 5,860 | 5,900 | +0.85% | 66,600 | 1935億7122万 | +5.73% | 21.6 | 1.45 |
| 02/10 | 5,840 | 5,900 | 5,800 | 5,850 | 0% | 71,300 | 1919億3079万 | +5.25% | 21.42 | 1.44 |
| 02/09 | 5,800 | 5,880 | 5,710 | 5,850 | +1.39% | 89,100 | 1919億3079万 | +5.63% | 21.42 | 1.44 |
| 02/06 | 5,690 | 5,860 | 5,600 | 5,770 | +1.05% | 265,800 | 1893億610万 | +4.6% | 21.12 | 1.42 |
| 02/05 | 5,760 | 5,760 | 5,700 | 5,710 | +0.35% | 71,900 | 1873億3757万 | +3.84% | 20.9 | 1.4 |
| 02/04 | 5,610 | 5,710 | 5,580 | 5,690 | +1.61% | 76,200 | 1866億8140万 | +3.74% | 20.83 | 1.4 |
| 02/03 | 5,600 | 5,630 | 5,550 | 5,600 | 0% | 121,900 | 1837億2862万 | +2.38% | 20.5 | 1.38 |
| 02/02 | 5,640 | 5,640 | 5,550 | 5,600 | 0% | 62,300 | 1837億2862万 | +2.68% | 20.5 | 1.38 |
| 01/30 | 5,640 | 5,640 | 5,550 | 5,600 | -0.18% | 66,000 | 1837億2862万 | +2.94% | 20.5 | 1.38 |
| 01/29 | 5,590 | 5,670 | 5,570 | 5,610 | -0.18% | 62,600 | 1840億5671万 | +3.41% | 20.54 | 1.38 |
| 01/28 | 5,670 | 5,690 | 5,590 | 5,620 | -1.06% | 115,000 | 1843億8479万 | +3.84% | 20.57 | 1.38 |
| 01/27 | 5,650 | 5,680 | 5,600 | 5,680 | +0.71% | 77,000 | 1863億5331万 | +5.24% | 20.79 | 1.4 |
| 01/26 | 5,650 | 5,700 | 5,610 | 5,640 | -0.18% | 73,800 | 1850億4097万 | +4.85% | 20.65 | 1.39 |
| 01/23 | 5,740 | 5,850 | 5,590 | 5,650 | -0.7% | 140,500 | 1853億6905万 | +5.35% | 20.68 | 1.39 |
| 01/22 | 5,400 | 5,690 | 5,400 | 5,690 | +5.37% | 160,700 | 1866億8140万 | +6.43% | 20.83 | 1.4 |
| 01/21 | 5,470 | 5,500 | 5,400 | 5,400 | -2% | 75,500 | 1771億6688万 | +1.37% | 19.77 | 1.33 |
| 01/20 | 5,500 | 5,550 | 5,480 | 5,510 | +0.18% | 38,900 | 1807億7584万 | +3.61% | 20.17 | 1.36 |
| 01/19 | 5,500 | 5,580 | 5,490 | 5,500 | +1.29% | 48,300 | 1804億4775万 | +3.62% | 20.13 | 1.35 |
| 01/16 | 5,410 | 5,460 | 5,360 | 5,430 | +0.74% | 41,900 | 1781億5114万 | +2.47% | 19.88 | 1.34 |
| 01/15 | 5,380 | 5,420 | 5,320 | 5,390 | +0.94% | 54,900 | 1768億3880万 | +1.79% | 19.73 | 1.33 |
| 01/14 | 5,350 | 5,400 | 5,340 | 5,340 | -0.56% | 44,000 | 1751億9836万 | +0.98% | 19.55 | 1.31 |
| 01/13 | 5,400 | 5,410 | 5,350 | 5,370 | +0.19% | 42,400 | 1761億8262万 | +1.57% | 19.66 | 1.32 |
| 01/09 | 5,340 | 5,400 | 5,340 | 5,360 | +0.19% | 40,100 | 1758億5454万 | +1.44% | 19.62 | 1.32 |
| 01/08 | 5,350 | 5,370 | 5,300 | 5,350 | -0.56% | 35,700 | 1755億2645万 | +1.23% | 19.59 | 1.32 |
| 01/07 | 5,330 | 5,420 | 5,310 | 5,380 | +0.56% | 53,700 | 1765億1071万 | +1.72% | 19.7 | 1.32 |
| 01/06 | 5,360 | 5,360 | 5,270 | 5,350 | -0.19% | 68,400 | 1755億2645万 | +1.06% | 19.59 | 1.32 |
| 01/05 | 5,360 | 5,500 | 5,360 | 5,360 | +1.32% | 87,300 | 1758億5454万 | +1.17% | 19.62 | 1.32 |
| 2025 | ||||||||||
| 12/30 | 5,370 | 5,380 | 5,290 | 5,290 | -1.12% | 81,600 | 1735億5793万 | -0.17% | 19.37 | 1.3 |
| 12/29 | 5,360 | 5,410 | 5,290 | 5,350 | -0.19% | 57,000 | 1755億2645万 | +0.98% | 19.59 | 1.32 |
| 12/26 | 5,300 | 5,380 | 5,300 | 5,360 | +0.75% | 42,400 | 1758億5454万 | +1.23% | 19.62 | 1.32 |
| 12/25 | 5,200 | 5,370 | 5,190 | 5,320 | +2.11% | 63,400 | 1745億4219万 | +0.64% | 19.48 | 1.31 |
| 12/24 | 5,260 | 5,270 | 5,210 | 5,210 | -0.76% | 36,300 | 1709億3323万 | -1.33% | 19.07 | 1.28 |
| 12/23 | 5,210 | 5,260 | 5,210 | 5,250 | +0.57% | 33,700 | 1722億4558万 | -0.55% | 19.22 | 1.29 |
| 12/22 | 5,290 | 5,300 | 5,200 | 5,220 | -0.95% | 39,400 | 1712億6132万 | -1.17% | 19.11 | 1.28 |
| 12/19 | 5,250 | 5,320 | 5,250 | 5,270 | +0.19% | 30,900 | 1729億175万 | -0.34% | 19.29 | 1.3 |
| 12/18 | 5,260 | 5,300 | 5,240 | 5,260 | +0.77% | 41,100 | 1725億7367万 | -0.6% | 19.26 | 1.29 |
| 12/17 | 5,210 | 5,270 | 5,190 | 5,220 | -0.57% | 33,600 | 1712億6132万 | -1.47% | 19.11 | 1.28 |
| 12/16 | 5,200 | 5,280 | 5,200 | 5,250 | +0.57% | 59,600 | 1722億4558万 | -0.98% | 19.22 | 1.29 |
| 12/15 | 5,180 | 5,250 | 5,180 | 5,220 | +0.19% | 30,200 | 1712億6132万 | -1.57% | 19.11 | 1.28 |
| 12/12 | 5,210 | 5,260 | 5,200 | 5,210 | +0.39% | 46,500 | 1709億3323万 | -1.79% | 19.07 | 1.28 |
| 12/11 | 5,260 | 5,290 | 5,190 | 5,190 | -1.33% | 44,800 | 1702億7706万 | -2.3% | 19 | 1.28 |
| 12/10 | 5,260 | 5,280 | 5,220 | 5,260 | -0.19% | 31,600 | 1725億7367万 | -1.09% | 19.26 | 1.29 |
| 12/09 | 5,330 | 5,340 | 5,260 | 5,270 | -1.13% | 39,800 | 1729億175万 | -1.01% | 19.29 | 1.3 |
| 12/08 | 5,280 | 5,350 | 5,250 | 5,330 | +2.3% | 39,700 | 1748億7028万 | +0.02% | 19.51 | 1.31 |
| 12/05 | 5,280 | 5,290 | 5,210 | 5,210 | -1.88% | 30,700 | 1709億3323万 | -2.31% | 19.07 | 1.28 |
| 12/04 | 5,290 | 5,340 | 5,280 | 5,310 | +0.19% | 31,600 | 1742億1410万 | -0.56% | 19.44 | 1.31 |
| 12/03 | 5,360 | 5,360 | 5,300 | 5,300 | -1.67% | 51,700 | 1738億8601万 | -0.9% | 19.4 | 1.3 |
| 12/02 | 5,440 | 5,440 | 5,360 | 5,390 | -1.1% | 52,800 | 1768億3880万 | +0.56% | 19.73 | 1.33 |
| 12/01 | 5,500 | 5,530 | 5,430 | 5,450 | -1.09% | 61,100 | 1788億732万 | +1.6% | 19.95 | 1.34 |
| 11/28 | 5,440 | 5,540 | 5,430 | 5,510 | +1.47% | 71,100 | 1807億7584万 | +2.65% | 20.17 | 1.36 |
| 11/27 | 5,400 | 5,450 | 5,400 | 5,430 | +0.74% | 51,500 | 1781億5114万 | +1.08% | 19.88 | 1.34 |
| 11/26 | 5,320 | 5,400 | 5,290 | 5,390 | +2.08% | 66,200 | 1768億3880万 | +0.22% | 19.73 | 1.33 |
| 11/25 | 5,270 | 5,300 | 5,220 | 5,280 | +0.19% | 60,500 | 1732億2984万 | -1.97% | 19.33 | 1.3 |
| 11/21 | 5,140 | 5,300 | 5,120 | 5,270 | +2.73% | 77,200 | 1729億175万 | -2.37% | 19.29 | 1.3 |
| 11/20 | 5,170 | 5,180 | 5,110 | 5,130 | -0.58% | 50,200 | 1683億854万 | -5.18% | 18.78 | 1.26 |
| 11/19 | 5,200 | 5,210 | 5,150 | 5,160 | -0.77% | 63,300 | 1692億9280万 | -5.04% | 18.89 | 1.27 |
| 11/18 | 5,260 | 5,260 | 5,150 | 5,200 | -2.26% | 104,000 | 1706億515万 | -4.69% | 19.04 | 1.28 |
| 11/17 | 5,410 | 5,430 | 5,310 | 5,320 | -0.93% | 67,700 | 1745億4219万 | -2.81% | 19.48 | 1.31 |
| 11/14 | 5,380 | 5,410 | 5,330 | 5,370 | -0.19% | 37,600 | 1761億8262万 | -2.19% | 19.66 | 1.32 |
| 11/13 | 5,400 | 5,420 | 5,350 | 5,380 | -0.19% | 46,900 | 1765億1071万 | -2.25% | 19.7 | 1.32 |
| 11/12 | 5,350 | 5,410 | 5,260 | 5,390 | +1.32% | 56,700 | 1768億3880万 | -2.36% | 19.73 | 1.33 |
| 11/11 | 5,280 | 5,350 | 5,240 | 5,320 | +0.57% | 69,800 | 1745億4219万 | -3.92% | 19.48 | 1.31 |
| 11/10 | 5,270 | 5,320 | 5,100 | 5,290 | +0.38% | 157,400 | 1735億5793万 | -4.75% | 19.37 | 1.3 |
| 11/07 | 5,400 | 5,630 | 5,230 | 5,270 | -2.04% | 290,800 | 1729億175万 | -5.42% | 19.29 | 1.3 |
| 11/06 | 5,330 | 5,420 | 5,320 | 5,380 | +0.56% | 66,700 | 1765億1071万 | -3.84% | 19.7 | 1.32 |
| 11/05 | 5,400 | 5,460 | 5,320 | 5,350 | -0.74% | 76,000 | 1755億2645万 | -4.77% | 19.59 | 1.32 |
| 11/04 | 5,340 | 5,410 | 5,280 | 5,390 | -0.37% | 71,800 | 1768億3880万 | -4.53% | 19.73 | 1.33 |
| 10/31 | 5,440 | 5,450 | 5,380 | 5,410 | -0.18% | 87,400 | 1774億9497万 | -4.8% | 19.81 | 1.33 |
| 10/30 | 5,380 | 5,470 | 5,360 | 5,420 | +0.74% | 241,900 | 1778億2306万 | -5.18% | 19.84 | 1.33 |
| 10/29 | 5,480 | 5,580 | 5,360 | 5,380 | -2.71% | 85,400 | 1765億1071万 | -6.42% | 19.7 | 1.32 |
| 10/28 | 5,540 | 5,570 | 5,450 | 5,530 | -1.07% | 97,200 | 1814億3201万 | -4.36% | 20.24 | 1.36 |
| 10/27 | 5,540 | 5,610 | 5,520 | 5,590 | +1.64% | 68,600 | 1834億53万 | -3.77% | 20.46 | 1.38 |
| 10/24 | 5,570 | 5,570 | 5,430 | 5,500 | -0.9% | 58,300 | 1804億4775万 | -5.76% | 20.13 | 1.35 |
| 10/23 | 5,600 | 5,600 | 5,510 | 5,550 | -1.07% | 59,600 | 1820億8819万 | -5.39% | 20.32 | 1.37 |
| 10/22 | 5,580 | 5,630 | 5,550 | 5,610 | +0.9% | 217,800 | 1840億5671万 | -4.87% | 20.54 | 1.38 |
| 10/21 | 5,570 | 5,590 | 5,530 | 5,560 | -0.54% | 157,900 | 1824億1627万 | -6.14% | 20.35 | 1.37 |
| 10/20 | 5,670 | 5,690 | 5,580 | 5,590 | -0.18% | 34,600 | 1834億53万 | -6.15% | 20.46 | 1.38 |
| 10/17 | 5,620 | 5,630 | 5,540 | 5,600 | +0.54% | 64,600 | 1837億2862万 | -6.42% | 20.5 | 1.38 |
| 10/16 | 5,650 | 5,700 | 5,560 | 5,570 | -2.45% | 49,400 | 1827億4436万 | -7.32% | 20.39 | 1.37 |
| 10/15 | 5,800 | 5,850 | 5,710 | 5,710 | -0.17% | 53,200 | 1873億3757万 | -5.42% | 20.9 | 1.4 |
| 10/14 | 5,560 | 5,770 | 5,510 | 5,720 | +1.42% | 99,400 | 1876億6566万 | -5.49% | 20.94 | 1.41 |
| 10/10 | 5,640 | 5,670 | 5,590 | 5,640 | -1.4% | 57,700 | 1850億4097万 | -7.05% | 20.65 | 1.39 |
| 10/09 | 5,720 | 5,760 | 5,650 | 5,720 | 0% | 53,800 | 1876億6566万 | -6% | 20.94 | 1.41 |
| 10/08 | 5,800 | 5,860 | 5,700 | 5,720 | -1.21% | 54,000 | 1876億6566万 | -6.15% | 20.94 | 1.41 |
| 10/07 | 5,830 | 5,850 | 5,770 | 5,790 | -0.34% | 35,300 | 1899億6227万 | -5.16% | 21.2 | 1.42 |
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 | 2,680 8/10 | 1,213 3/11 | 928,600 5/17 | - | - | +10.6% 8/10 | -21.05% 2/6 |
| 2009年 3月期 | 2,095 8/29 | 1,255 10/27 | 483,100 5/15 | - | - | +17.7% 1/7 | -22.66% 10/27 |
| 2010年 3月期 | 1,528 9/24 9/18 | 1,295 4/1 | 262,700 6/25 | - | - | +7.96% 5/25 | -5.62% 6/24 |
| 2011年 3月期 | 1,523 5/18 | 1,200 11/2 11/1 | 153,500 6/11 | 499億6658万 | 393億6960万 | +7.11% 5/18 | -10.14% 3/15 |
| 2012年 3月期 | 1,686 7/4 | 1,310 10/27 | 106,400 10/27 | 553億1428万 | 429億7848万 | +7.98% 7/4 | -10.08% 10/27 |
| 2013年 3月期 | 1,985 3/19 3/8 | 1,532 11/14 | 265,500 3/8 | 651億2388万 | 502億6185万 | +11.41% 3/8 | -10.23% 11/13 |
| 2014年 3月期 | 2,685 1/6 | 1,827 4/2 | 217,700 6/25 | 880億9131万 | 599億4021万 | +10.54% 5/8 | -7.96% 2/13 |
| 2015年 3月期 | 4,250 3/31 | 2,234 10/17 | 391,400 3/17 | 1394億3690万 | 732億9459万 | +19.55% 4/9 | -7.8% 5/8 |
| 2016年 3月期 | 6,980 2/15 | 3,685 5/14 | 562,500 5/15 | 2290億460万 | 1208億9999万 | +12.98% 5/25 | -13.83% 1/21 |
| 2017年 3月期 | 7,090 3/30 | 4,660 8/19 | 436,500 8/19 | 2326億1356万 | 1528億8846万 | +8.74% 12/13 | -13.89% 8/5 |
| 2018年 3月期 | 10,540 12/11 | 6,710 4/21 | 195,400 8/8 | 664億6524万 | 2201億4626万 | +11.09% 11/29 | -12.95% 2/14 |
| 2019年 3月期 | 11,500 10/1 | 5,640 2/20 | 509,000 2/8 | 725億1900万 | 355億6584万 | +12.77% 9/26 | -25.26% 12/20 |
| 2020年 3月期 | 8,900 9/26 | 5,370 3/17 | 450,600 8/6 | 561億2340万 | 338億6322万 | +16.19% 8/26 | -20.51% 3/16 |
| 2021年 3月期 | 7,830 9/14 | 5,970 5/1 | 485,400 5/14 | 2568億9198万 | 376億4682万 | +14.26% 5/20 5/19 | -6.87% 6/24 |
| 2022年 3月期 | 7,590 11/1 | 5,100 3/14 | 167,400 5/14 | 2490億1790万 | 1673億2428万 | +8.9% 10/14 | -10.18% 3/9 |
| 2023年 3月期 | 5,760 6/29 | 4,130 1/5 | 433,000 10/28 | 1889億7801万 | 1354億9986万 | +10.14% 2/20 | -9.71% 8/8 |
| 2024年 3月期 | 5,720 2/19 | 4,365 12/18 | 357,900 10/30 | 1876億6566万 | 1432億990万 | +19.41% 2/19 | -7.86% 10/4 |
| 2025年 3月期 | 6,520 3/21 | 4,435 8/5 | 353,200 2/7 | 2139億1261万 | 1455億650万 | +15.46% 2/14 | -14.6% 8/5 |
| 最新 | 5,920 2026/3/6 | 37,800 | 1942億2740万 | +1.01% 5,861 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- 26%（1.26倍）
- 1997/12/30 vs 1996/12/26
- 14%（1.14倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- 65%（1.65倍）
- 2000/12/29 vs 1999/12/30
- 35%（1.35倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- -20%（0.8倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 128%（2.28倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
1,200円（2010/11/02） - 393%（4.93倍）
5,920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。
