株価チャート
株価
3/6
- 前日 (3/5)
- 1,473
- 始値
- 1,463
- 高値
- 1,499
- 安値
- 1,424
- 終値 +1.09%
- 1,489
- 出来高 -11.37%
- 159,000
乖離率
- 株価（5日）
移動平均値 - +1.22%
1,471 - 株価（25日）
移動平均値 - +5.9%
1,406 - 出来高（5日）
移動平均値 - -15.54%
188,260
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 | 1,463 | 1,499 | 1,424 | 1,489 | +1.09% | 159,000 | 881億8272万 | +5.9% | 29.26 | 1.06 |
| 03/05 | 1,474 | 1,492 | 1,460 | 1,473 | +1.73% | 179,400 | 872億3516万 | +5.59% | 28.94 | 1.05 |
| 03/04 | 1,426 | 1,458 | 1,405 | 1,448 | -1.7% | 193,700 | 857億5459万 | +4.55% | 28.45 | 1.03 |
| 03/03 | 1,457 | 1,497 | 1,442 | 1,473 | +0.2% | 210,900 | 872億3516万 | +7.05% | 28.94 | 1.05 |
| 03/02 | 1,430 | 1,478 | 1,415 | 1,470 | +2.8% | 198,300 | 870億5749万 | +7.61% | 28.89 | 1.05 |
| 02/27 | 1,420 | 1,437 | 1,418 | 1,430 | 0% | 115,600 | 847億5135万 | +5.38% | 28.1 | 1.02 |
| 02/26 | 1,446 | 1,464 | 1,426 | 1,430 | -1.45% | 95,400 | 847億5135万 | +6.08% | 28.1 | 1.02 |
| 02/25 | 1,450 | 1,465 | 1,436 | 1,451 | +0.42% | 129,100 | 859億9595万 | +8.2% | 28.51 | 1.04 |
| 02/24 | 1,432 | 1,455 | 1,415 | 1,445 | +1.9% | 119,000 | 856億4035万 | +8.48% | 28.39 | 1.03 |
| 02/20 | 1,456 | 1,456 | 1,401 | 1,418 | -2.68% | 126,700 | 840億4015万 | +7.26% | 27.86 | 1.01 |
| 02/19 | 1,460 | 1,464 | 1,431 | 1,457 | -0.88% | 138,100 | 863億5155万 | +10.8% | 28.63 | 1.04 |
| 02/18 | 1,461 | 1,492 | 1,453 | 1,470 | +1.31% | 149,900 | 871億2202万 | +12.64% | 28.89 | 1.05 |
| 02/17 | 1,486 | 1,527 | 1,445 | 1,451 | -4.16% | 178,300 | 859億9595万 | +12.05% | 28.51 | 1.04 |
| 02/16 | 1,492 | 1,554 | 1,475 | 1,514 | +1.41% | 246,300 | 897億2975万 | +17.73% | 29.75 | 1.08 |
| 02/13 | 1,396 | 1,527 | 1,382 | 1,493 | +7.41% | 412,300 | 884億8515万 | +17.19% | 29.34 | 1.07 |
| 02/12 | 1,372 | 1,396 | 1,372 | 1,390 | +1.31% | 218,000 | 823億8069万 | +9.97% | 27.31 | 0.99 |
| 02/10 | 1,380 | 1,398 | 1,367 | 1,372 | -0.36% | 155,500 | 813億1389万 | +8.98% | 26.96 | 0.98 |
| 02/09 | 1,370 | 1,380 | 1,356 | 1,377 | +2.61% | 108,900 | 816億1022万 | +9.81% | 27.06 | 0.98 |
| 02/06 | 1,345 | 1,345 | 1,309 | 1,342 | +0.6% | 147,700 | 795億3588万 | +7.36% | 26.37 | 0.96 |
| 02/05 | 1,350 | 1,366 | 1,326 | 1,334 | +0.23% | 193,300 | 790億6175万 | +6.98% | 26.21 | 0.95 |
| 02/04 | 1,303 | 1,343 | 1,291 | 1,331 | +2.78% | 172,300 | 788億8395万 | +6.74% | 26.15 | 0.95 |
| 02/03 | 1,290 | 1,297 | 1,256 | 1,295 | +1.41% | 192,600 | 767億5035万 | +3.93% | 25.45 | 0.92 |
| 02/02 | 1,273 | 1,308 | 1,267 | 1,277 | +0.87% | 211,100 | 756億8355万 | +2.49% | 25.09 | 0.91 |
| 01/30 | 1,250 | 1,272 | 1,239 | 1,266 | +1.85% | 184,300 | 750億3162万 | +1.61% | 24.88 | 0.9 |
| 01/29 | 1,214 | 1,249 | 1,203 | 1,243 | +1.8% | 199,500 | 736億6848万 | -0.32% | 24.42 | 0.89 |
| 01/28 | 1,223 | 1,227 | 1,216 | 1,221 | -0.16% | 146,100 | 723億6462万 | -2.4% | 23.99 | 0.87 |
| 01/27 | 1,226 | 1,248 | 1,219 | 1,223 | -1.05% | 112,800 | 724億8315万 | -2.63% | 24.03 | 0.87 |
| 01/26 | 1,217 | 1,245 | 1,214 | 1,236 | +0.9% | 118,000 | 732億5362万 | -1.9% | 24.29 | 0.88 |
| 01/23 | 1,226 | 1,242 | 1,222 | 1,225 | -0.08% | 116,000 | 726億168万 | -3.24% | 24.07 | 0.87 |
| 01/22 | 1,225 | 1,236 | 1,225 | 1,226 | +0.41% | 81,100 | 726億6095万 | -3.62% | 24.09 | 0.87 |
| 01/21 | 1,229 | 1,233 | 1,218 | 1,221 | -1.61% | 102,400 | 723億6462万 | -4.46% | 23.99 | 0.87 |
| 01/20 | 1,240 | 1,247 | 1,205 | 1,241 | +0.89% | 217,900 | 735億4995万 | -3.35% | 24.39 | 0.89 |
| 01/19 | 1,219 | 1,241 | 1,210 | 1,230 | +1.91% | 133,700 | 728億9802万 | -4.58% | 24.17 | 0.88 |
| 01/16 | 1,219 | 1,219 | 1,199 | 1,207 | -1.71% | 131,500 | 715億3488万 | -6.72% | 23.72 | 0.86 |
| 01/15 | 1,220 | 1,234 | 1,220 | 1,228 | +0.57% | 92,600 | 727億7948万 | -5.47% | 24.13 | 0.88 |
| 01/14 | 1,216 | 1,231 | 1,215 | 1,221 | +0.41% | 108,900 | 723億6462万 | -6.37% | 23.99 | 0.87 |
| 01/13 | 1,221 | 1,229 | 1,200 | 1,216 | -0.33% | 121,900 | 720億6828万 | -7.1% | 23.89 | 0.87 |
| 01/09 | 1,225 | 1,238 | 1,205 | 1,220 | -0.41% | 132,100 | 723億535万 | -7.08% | 23.97 | 0.87 |
| 01/08 | 1,234 | 1,235 | 1,220 | 1,225 | +0.16% | 142,300 | 726億168万 | -7.06% | 24.07 | 0.87 |
| 01/07 | 1,260 | 1,260 | 1,220 | 1,223 | -3.4% | 180,600 | 724億8315万 | -7.56% | 24.03 | 0.87 |
| 01/06 | 1,273 | 1,285 | 1,264 | 1,266 | +0.48% | 142,200 | 750億3162万 | -4.74% | 24.88 | 0.9 |
| 01/05 | 1,261 | 1,274 | 1,237 | 1,260 | -0.08% | 141,600 | 746億7602万 | -5.12% | 24.76 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 1,288 | 1,289 | 1,254 | 1,261 | -2.1% | 157,200 | 747億3528万 | -5.12% | 24.78 | 0.9 |
| 12/29 | 1,324 | 1,325 | 1,282 | 1,288 | -2.65% | 140,800 | 763億3548万 | -3.01% | 25.31 | 0.92 |
| 12/26 | 1,302 | 1,328 | 1,302 | 1,323 | +1.61% | 70,700 | 784億982万 | -0.3% | 26 | 0.94 |
| 12/25 | 1,309 | 1,318 | 1,302 | 1,302 | 0% | 65,800 | 771億6522万 | -1.59% | 25.58 | 0.93 |
| 12/24 | 1,300 | 1,307 | 1,288 | 1,302 | +1.17% | 87,100 | 771億6522万 | -1.36% | 25.58 | 0.93 |
| 12/23 | 1,295 | 1,306 | 1,272 | 1,287 | 0% | 132,400 | 762億7622万 | -2.35% | 25.29 | 0.92 |
| 12/22 | 1,333 | 1,333 | 1,276 | 1,287 | -2.94% | 147,900 | 762億7622万 | -2.2% | 25.29 | 0.92 |
| 12/19 | 1,346 | 1,354 | 1,316 | 1,326 | -1.85% | 176,300 | 785億8762万 | +0.99% | 26.06 | 0.95 |
| 12/18 | 1,349 | 1,361 | 1,336 | 1,351 | +1.2% | 93,500 | 800億6929万 | +3.21% | 26.55 | 0.96 |
| 12/17 | 1,384 | 1,384 | 1,335 | 1,335 | -2.77% | 85,100 | 791億2102万 | +2.22% | 26.23 | 0.95 |
| 12/16 | 1,382 | 1,396 | 1,373 | 1,373 | -0.79% | 80,000 | 813億7315万 | +5.29% | 26.98 | 0.98 |
| 12/15 | 1,385 | 1,403 | 1,380 | 1,384 | +0.29% | 65,600 | 820億2509万 | +6.54% | 27.2 | 0.99 |
| 12/12 | 1,379 | 1,389 | 1,370 | 1,380 | +1.47% | 95,600 | 817億8802万 | +6.65% | 27.12 | 0.99 |
| 12/11 | 1,367 | 1,373 | 1,353 | 1,360 | -0.51% | 44,700 | 806億269万 | +5.59% | 26.72 | 0.97 |
| 12/10 | 1,362 | 1,384 | 1,355 | 1,367 | +1.26% | 119,700 | 810億1755万 | +6.55% | 26.86 | 0.98 |
| 12/09 | 1,350 | 1,386 | 1,345 | 1,350 | +0.22% | 131,000 | 800億1002万 | +5.63% | 26.53 | 0.96 |
| 12/08 | 1,342 | 1,352 | 1,330 | 1,347 | +0.37% | 78,100 | 798億3222万 | +5.81% | 26.47 | 0.96 |
| 12/05 | 1,343 | 1,361 | 1,338 | 1,342 | -0.07% | 82,800 | 795億3588万 | +5.84% | 26.37 | 0.96 |
| 12/04 | 1,325 | 1,347 | 1,325 | 1,343 | +1.05% | 73,700 | 795億9515万 | +6.33% | 26.39 | 0.96 |
| 12/03 | 1,345 | 1,358 | 1,325 | 1,329 | -1.26% | 105,600 | 787億6542万 | +5.64% | 26.11 | 0.95 |
| 12/02 | 1,336 | 1,358 | 1,330 | 1,346 | +0.75% | 131,000 | 797億7295万 | +7.25% | 26.45 | 0.96 |
| 12/01 | 1,340 | 1,383 | 1,309 | 1,336 | -2.41% | 221,000 | 791億8028万 | +6.88% | 26.25 | 0.95 |
| 11/28 | 1,264 | 1,383 | 1,261 | 1,369 | +8.39% | 461,400 | 811億3609万 | +9.78% | 26.9 | 0.98 |
| 11/27 | 1,263 | 1,287 | 1,260 | 1,263 | 0% | 110,100 | 748億5382万 | +1.69% | 24.82 | 0.9 |
| 11/26 | 1,260 | 1,270 | 1,250 | 1,263 | +1.2% | 87,100 | 748億5382万 | +1.77% | 24.82 | 0.9 |
| 11/25 | 1,250 | 1,263 | 1,240 | 1,248 | -1.58% | 78,400 | 739億6482万 | +0.65% | 24.52 | 0.89 |
| 11/21 | 1,233 | 1,268 | 1,232 | 1,268 | +3.34% | 116,600 | 751億5015万 | +2.34% | 24.92 | 0.91 |
| 11/20 | 1,243 | 1,243 | 1,219 | 1,227 | +0.57% | 145,800 | 727億2022万 | -0.89% | 24.11 | 0.88 |
| 11/19 | 1,248 | 1,269 | 1,213 | 1,220 | -1.77% | 156,400 | 723億535万 | -1.37% | 23.97 | 0.87 |
| 11/18 | 1,234 | 1,251 | 1,224 | 1,242 | +0.16% | 96,600 | 736億922万 | +0.49% | 24.41 | 0.89 |
| 11/17 | 1,210 | 1,250 | 1,210 | 1,240 | +2.39% | 159,200 | 734億9068万 | +0.49% | 24.37 | 0.89 |
| 11/14 | 1,215 | 1,226 | 1,195 | 1,211 | -0.82% | 144,100 | 717億7195万 | -1.7% | 23.8 | 0.86 |
| 11/13 | 1,280 | 1,282 | 1,171 | 1,221 | -4.91% | 369,300 | 723億6462万 | -0.89% | 23.99 | 0.87 |
| 11/12 | 1,280 | 1,305 | 1,278 | 1,284 | +0.39% | 148,500 | 760億9842万 | +4.31% | 25.23 | 0.92 |
| 11/11 | 1,269 | 1,279 | 1,255 | 1,279 | +1.03% | 86,000 | 758億208万 | +4.15% | 25.13 | 0.91 |
| 11/10 | 1,258 | 1,269 | 1,249 | 1,266 | +1.36% | 103,000 | 750億3162万 | +3.35% | 24.88 | 0.9 |
| 11/07 | 1,243 | 1,251 | 1,239 | 1,249 | +0.64% | 72,500 | 740億2408万 | +2.21% | 24.54 | 0.89 |
| 11/06 | 1,232 | 1,254 | 1,229 | 1,241 | +0.89% | 140,000 | 735億4995万 | +1.72% | 24.39 | 0.89 |
| 11/05 | 1,226 | 1,234 | 1,206 | 1,230 | -0.08% | 77,700 | 728億9802万 | +0.9% | 24.17 | 0.88 |
| 11/04 | 1,203 | 1,234 | 1,198 | 1,231 | +0.41% | 167,600 | 729億5728万 | +0.98% | 24.19 | 0.88 |
| 10/31 | 1,229 | 1,229 | 1,216 | 1,226 | +0.41% | 93,800 | 726億6095万 | +0.57% | 24.09 | 0.88 |
| 10/30 | 1,228 | 1,236 | 1,211 | 1,221 | -0.33% | 178,800 | 723億6462万 | +0.16% | 23.99 | 0.87 |
| 10/29 | 1,222 | 1,225 | 1,208 | 1,225 | +0.25% | 109,900 | 726億168万 | +0.49% | 24.07 | 0.87 |
| 10/28 | 1,250 | 1,254 | 1,218 | 1,222 | -2.24% | 76,900 | 724億2388万 | +0.25% | 24.01 | 0.87 |
| 10/27 | 1,231 | 1,253 | 1,231 | 1,250 | +1.79% | 85,700 | 740億8335万 | +2.29% | 24.56 | 0.89 |
| 10/24 | 1,241 | 1,241 | 1,218 | 1,228 | -1.68% | 96,600 | 727億7948万 | +0.49% | 24.13 | 0.88 |
| 10/23 | 1,243 | 1,255 | 1,236 | 1,249 | +1.05% | 153,200 | 740億2408万 | +2.13% | 24.54 | 0.89 |
| 10/22 | 1,235 | 1,243 | 1,229 | 1,236 | -0.08% | 87,900 | 732億5362万 | +1.06% | 24.29 | 0.88 |
| 10/21 | 1,245 | 1,253 | 1,227 | 1,237 | -0.32% | 89,800 | 733億1288万 | +1.14% | 24.31 | 0.88 |
| 10/20 | 1,250 | 1,258 | 1,236 | 1,241 | +0.24% | 116,800 | 735億4995万 | +1.55% | 24.39 | 0.89 |
| 10/17 | 1,228 | 1,239 | 1,223 | 1,238 | +0.73% | 101,500 | 733億7215万 | +1.39% | 24.33 | 0.88 |
| 10/16 | 1,223 | 1,233 | 1,219 | 1,229 | +1.57% | 101,600 | 728億3875万 | +0.74% | 24.15 | 0.88 |
| 10/15 | 1,190 | 1,218 | 1,190 | 1,210 | +1.26% | 106,300 | 717億1268万 | -0.74% | 23.78 | 0.86 |
| 10/14 | 1,173 | 1,198 | 1,171 | 1,195 | +1.27% | 171,700 | 708億2368万 | -1.97% | 23.48 | 0.85 |
| 10/10 | 1,186 | 1,194 | 1,178 | 1,180 | -1.5% | 123,300 | 699億3468万 | -3.2% | 23.19 | 0.84 |
| 10/09 | 1,200 | 1,215 | 1,190 | 1,198 | -0.33% | 115,400 | 710億148万 | -1.72% | 23.54 | 0.86 |
| 10/08 | 1,219 | 1,235 | 1,197 | 1,202 | -0.08% | 118,500 | 712億3855万 | -1.31% | 23.62 | 0.86 |
| 10/07 | 1,219 | 1,230 | 1,203 | 1,203 | -1.31% | 144,200 | 712億9782万 | -1.15% | 23.64 | 0.86 |
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 9月期 | 887 10/3 | 696 3/31 | 275,000 9/24 | - | - | +14.03% 11/5 | -26.55% 10/10 |
| 2009年 9月期 | 725 10/1 | 520 10/10 | 614,000 9/24 | - | - | +9.02% 11/6 | -6.34% 3/13 |
| 2010年 9月期 | 715 5/11 | 576 11/12 | 541,200 9/27 | - | - | +7.22% 3/26 | -10.63% 10/20 |
| 2011年 9月期 | 612 9/21 9/20 他2件 | 473 3/15 | 317,000 10/5 | 320億9999万 | 248億930万 | +5.89% 9/2 | -15.19% 3/15 |
| 2012年 9月期 | 651 3/19 | 549 6/5 | 331,400 9/25 | 341億4558万 | 287億9558万 | +8.78% 6/29 | -9.37% 10/11 |
| 2013年 9月期 | 913 4/8 | 531 11/15 11/14 | 523,500 7/2 | 478億8773万 | 278億5146万 | +20.85% 3/8 | -13.45% 6/7 |
| 2014年 9月期 | 884 7/29 | 763 2/5 10/9 | 506,000 9/25 | 463億6665万 | 400億2008万 | +6.88% 3/31 | -6.77% 10/17 |
| 2015年 9月期 | 1,042 8/20 | 764 10/17 | 548,800 6/19 | 546億5390万 | 400億7254万 | +13.01% 6/24 | -7.13% 9/8 |
| 2016年 9月期 | 1,122 3/30 | 923 10/2 10/1 | 605,900 9/27 | 588億5116万 | 484億1224万 | +6.68% 3/25 | -6.29% 1/21 |
| 2017年 9月期 | 1,150 3/21 | 994 11/15 | 544,300 8/14 | 603億3192万 | 521億4149万 | +5.94% 3/17 | -4.68% 8/14 11/15 |
| 2018年 9月期 | 1,227 12/12 | 866 9/12 | 759,300 9/25 | 655億9981万 | 513億2494万 | +8.93% 12/8 | -8.73% 8/15 |
| 2019年 9月期 | 1,099 9/26 | 827 12/25 | 769,300 9/26 | 651億3408万 | 490億1354万 | +9.31% 5/21 | -11.34% 12/25 |
| 2020年 9月期 | 1,118 11/8 | 711 3/13 | 1,249,700 9/28 | 662億6015万 | 421億3861万 | +15.22% 3/30 | -17.94% 3/13 |
| 2021年 9月期 | 971 3/9 | 840 10/30 | 1,420,200 9/28 | 575億4795万 | 497億8401万 | +6.67% 3/9 | -4.49% 4/28 |
| 2022年 9月期 | 938 8/22 | 801 12/1 | 448,500 9/28 | 555億9214万 | 474億7261万 | +5.29% 7/13 | -6.49% 11/30 |
| 2023年 9月期 | 1,404 9/7 | 871 10/3 | 415,800 5/15 | 832億1042万 | 516億2128万 | +8.39% 5/9 | -11.83% 10/4 |
| 2024年 9月期 | 1,211 10/10 | 905 8/5 | 590,000 4/26 | 717億7195万 | 536億3634万 | +5.39% 1/31 | -12.39% 8/5 |
| 2025年 9月期 | 1,310 9/22 | 737 4/7 | 1,705,300 11/25 | 776億3935万 | 436億7954万 | +18.57% 7/14 | -11.76% 4/7 |
| 最新 | 1,489 2026/3/6 | 159,000 | 881億8272万 | +5.9% 1,406 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 33%（1.33倍）
- 1986/12/27 vs 1985/12/28
- 53%（1.53倍）
- 1987/12/28 vs 1986/12/27
- 35%（1.35倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/29 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/29
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/03/06 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
198円（1983/02/15） - 654%（7.54倍）
1,489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。
