株価チャート
株価
3/6
- 前日 (3/5)
- 1,608
- 始値
- 1,601
- 高値
- 1,601
- 安値
- 1,588
- 終値 -1.06%
- 1,591
- 出来高 +56.69%
- 73,800
乖離率
- 株価（5日）
移動平均値 - -0.93%
1,606 - 株価（25日）
移動平均値 - -1.67%
1,618 - 出来高（5日）
移動平均値 - +4.89%
70,360
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 | 1,601 | 1,601 | 1,588 | 1,591 | -1.06% | 73,800 | 478億1075万 | -1.67% | 33.55 | 0.65 |
| 03/05 | 1,605 | 1,622 | 1,601 | 1,608 | +1.32% | 47,100 | 483億2162万 | -0.62% | 33.91 | 0.66 |
| 03/04 | 1,605 | 1,607 | 1,585 | 1,587 | -1.49% | 119,200 | 476億9055万 | -1.92% | 33.47 | 0.65 |
| 03/03 | 1,626 | 1,626 | 1,611 | 1,611 | -1.29% | 61,900 | 484億1177万 | -0.49% | 33.98 | 0.66 |
| 03/02 | 1,640 | 1,640 | 1,625 | 1,632 | -0.79% | 49,800 | 490億4283万 | +0.74% | 34.42 | 0.67 |
| 02/27 | 1,642 | 1,646 | 1,632 | 1,645 | +0.73% | 37,800 | 494億3349万 | +1.61% | 34.69 | 0.67 |
| 02/26 | 1,647 | 1,653 | 1,633 | 1,633 | -1.03% | 48,300 | 490億7288万 | +0.93% | 34.44 | 0.67 |
| 02/25 | 1,652 | 1,654 | 1,646 | 1,650 | +0.36% | 57,400 | 495億8375万 | +1.98% | 34.8 | 0.68 |
| 02/24 | 1,629 | 1,650 | 1,626 | 1,644 | +1.29% | 67,000 | 494億344万 | +1.73% | 34.67 | 0.67 |
| 02/20 | 1,627 | 1,627 | 1,616 | 1,623 | -0.25% | 33,700 | 487億7238万 | +0.5% | 34.23 | 0.66 |
| 02/19 | 1,620 | 1,628 | 1,612 | 1,627 | +0.31% | 60,900 | 488億9258万 | +0.74% | 34.31 | 0.67 |
| 02/18 | 1,633 | 1,633 | 1,622 | 1,622 | -0.25% | 29,700 | 487億4233万 | +0.5% | 34.21 | 0.66 |
| 02/17 | 1,638 | 1,638 | 1,624 | 1,626 | -0.55% | 41,700 | 488億6253万 | +0.81% | 34.29 | 0.67 |
| 02/16 | 1,630 | 1,639 | 1,625 | 1,635 | +0.49% | 47,400 | 491億3299万 | +1.43% | 34.48 | 0.67 |
| 02/13 | 1,630 | 1,633 | 1,621 | 1,627 | -0.25% | 36,600 | 488億9258万 | +1.06% | 34.31 | 0.67 |
| 02/12 | 1,625 | 1,636 | 1,624 | 1,631 | +0.74% | 56,300 | 490億1278万 | +1.37% | 34.4 | 0.67 |
| 02/10 | 1,618 | 1,626 | 1,615 | 1,619 | +0.25% | 42,100 | 486億5217万 | +0.68% | 34.15 | 0.66 |
| 02/09 | 1,619 | 1,623 | 1,611 | 1,615 | +0.37% | 50,500 | 485億3197万 | +0.56% | 34.06 | 0.66 |
| 02/06 | 1,612 | 1,612 | 1,604 | 1,609 | -0.12% | 36,700 | 483億5167万 | +0.25% | 33.93 | 0.66 |
| 02/05 | 1,618 | 1,620 | 1,610 | 1,611 | +0.25% | 50,300 | 484億1177万 | +0.44% | 33.98 | 0.66 |
| 02/04 | 1,600 | 1,611 | 1,599 | 1,607 | +0.37% | 40,600 | 482億9156万 | +0.25% | 33.89 | 0.66 |
| 02/03 | 1,612 | 1,612 | 1,597 | 1,601 | +0.06% | 49,200 | 481億1126万 | 0% | 33.77 | 0.66 |
| 02/02 | 1,614 | 1,618 | 1,596 | 1,600 | -0.87% | 65,400 | 480億8121万 | 0% | 33.74 | 0.66 |
| 01/30 | 1,594 | 1,620 | 1,590 | 1,614 | +1.51% | 61,600 | 485億192万 | +0.94% | 34.04 | 0.66 |
| 01/29 | 1,595 | 1,595 | 1,585 | 1,590 | -0.25% | 50,000 | 477億8070万 | -0.5% | 33.53 | 0.65 |
| 01/28 | 1,605 | 1,605 | 1,593 | 1,594 | -0.69% | 77,400 | 479億90万 | -0.19% | 33.62 | 0.65 |
| 01/27 | 1,614 | 1,616 | 1,605 | 1,605 | -0.56% | 45,400 | 482億3146万 | +0.5% | 33.85 | 0.66 |
| 01/26 | 1,616 | 1,619 | 1,604 | 1,614 | -0.25% | 63,600 | 485億192万 | +1.19% | 34.04 | 0.66 |
| 01/23 | 1,624 | 1,624 | 1,612 | 1,618 | -0.12% | 41,000 | 486億2212万 | +1.57% | 34.12 | 0.66 |
| 01/22 | 1,613 | 1,625 | 1,611 | 1,620 | +0.19% | 46,700 | 486億8222万 | +1.76% | 34.17 | 0.66 |
| 01/21 | 1,623 | 1,623 | 1,606 | 1,617 | -0.61% | 76,400 | 485億9207万 | +1.7% | 34.1 | 0.66 |
| 01/20 | 1,620 | 1,628 | 1,615 | 1,627 | +0.74% | 45,400 | 488億9258万 | +2.46% | 34.31 | 0.67 |
| 01/19 | 1,619 | 1,624 | 1,615 | 1,615 | -0.19% | 50,400 | 485億3197万 | +1.83% | 34.06 | 0.66 |
| 01/16 | 1,606 | 1,618 | 1,603 | 1,618 | +0.5% | 45,100 | 486億2212万 | +2.15% | 34.12 | 0.66 |
| 01/15 | 1,600 | 1,610 | 1,600 | 1,610 | +0.88% | 46,600 | 483億8172万 | +1.71% | 33.96 | 0.66 |
| 01/14 | 1,601 | 1,605 | 1,592 | 1,596 | -0.31% | 66,600 | 479億6101万 | +0.95% | 33.66 | 0.65 |
| 01/13 | 1,608 | 1,613 | 1,601 | 1,601 | -0.25% | 62,000 | 481億1126万 | +1.27% | 33.77 | 0.66 |
| 01/09 | 1,598 | 1,607 | 1,598 | 1,605 | +0.69% | 34,000 | 482億3146万 | +1.58% | 33.85 | 0.66 |
| 01/08 | 1,593 | 1,594 | 1,587 | 1,594 | -0.06% | 44,200 | 479億90万 | +0.89% | 33.62 | 0.65 |
| 01/07 | 1,592 | 1,602 | 1,587 | 1,595 | -0.19% | 48,100 | 479億3096万 | +0.95% | 33.64 | 0.65 |
| 01/06 | 1,589 | 1,598 | 1,587 | 1,598 | +0.82% | 38,500 | 480億2111万 | +1.08% | 33.7 | 0.65 |
| 01/05 | 1,588 | 1,590 | 1,584 | 1,585 | +0.13% | 43,100 | 476億3045万 | +0.19% | 33.43 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 1,588 | 1,589 | 1,583 | 1,583 | 0% | 32,800 | 475億7035万 | 0% | 33.39 | 0.65 |
| 12/29 | 1,579 | 1,583 | 1,574 | 1,583 | +0.25% | 56,800 | 475億7035万 | -0.06% | 33.39 | 0.65 |
| 12/26 | 1,575 | 1,579 | 1,573 | 1,579 | +0.25% | 56,100 | 474億5014万 | -0.38% | 33.3 | 0.65 |
| 12/25 | 1,573 | 1,576 | 1,572 | 1,575 | +0.25% | 40,100 | 473億2994万 | -0.63% | 33.22 | 0.65 |
| 12/24 | 1,572 | 1,581 | 1,571 | 1,571 | -0.32% | 61,500 | 472億974万 | -0.88% | 33.13 | 0.64 |
| 12/23 | 1,570 | 1,576 | 1,569 | 1,576 | +0.38% | 64,600 | 473億5999万 | -0.63% | 33.24 | 0.65 |
| 12/22 | 1,580 | 1,580 | 1,570 | 1,570 | -0.63% | 51,600 | 471億7969万 | -1.07% | 33.11 | 0.64 |
| 12/19 | 1,580 | 1,582 | 1,575 | 1,580 | 0% | 38,200 | 474億8019万 | -0.5% | 33.32 | 0.65 |
| 12/18 | 1,574 | 1,582 | 1,571 | 1,580 | +0.57% | 60,300 | 474億8019万 | -0.5% | 33.32 | 0.65 |
| 12/17 | 1,575 | 1,575 | 1,568 | 1,571 | +0.06% | 47,300 | 472億974万 | -1.07% | 33.13 | 0.64 |
| 12/16 | 1,579 | 1,580 | 1,570 | 1,570 | -0.38% | 64,100 | 471億7969万 | -1.2% | 33.11 | 0.64 |
| 12/15 | 1,580 | 1,580 | 1,571 | 1,576 | +0.32% | 44,300 | 473億5999万 | -0.82% | 33.24 | 0.65 |
| 12/12 | 1,580 | 1,585 | 1,571 | 1,571 | 0% | 42,800 | 472億974万 | -1.13% | 33.13 | 0.64 |
| 12/11 | 1,583 | 1,585 | 1,571 | 1,571 | -0.7% | 52,900 | 472億974万 | -1.13% | 33.13 | 0.64 |
| 12/10 | 1,572 | 1,586 | 1,572 | 1,582 | +0.76% | 51,600 | 475億4030万 | -0.38% | 33.37 | 0.65 |
| 12/09 | 1,575 | 1,577 | 1,570 | 1,570 | -0.32% | 55,400 | 471億7969万 | -1.13% | 33.11 | 0.64 |
| 12/08 | 1,576 | 1,583 | 1,570 | 1,575 | 0% | 77,500 | 473億2994万 | -0.88% | 33.22 | 0.65 |
| 12/05 | 1,586 | 1,587 | 1,575 | 1,575 | -0.76% | 62,200 | 473億2994万 | -0.94% | 33.22 | 0.65 |
| 12/04 | 1,592 | 1,592 | 1,585 | 1,587 | -0.13% | 44,800 | 476億9055万 | -0.25% | 33.47 | 0.65 |
| 12/03 | 1,594 | 1,598 | 1,589 | 1,589 | -0.56% | 38,500 | 477億5065万 | -0.19% | 33.51 | 0.65 |
| 12/02 | 1,603 | 1,603 | 1,597 | 1,598 | -0.19% | 26,200 | 480億2111万 | +0.25% | 33.7 | 0.65 |
| 12/01 | 1,612 | 1,612 | 1,597 | 1,601 | -0.68% | 49,600 | 481億1126万 | +0.44% | 33.77 | 0.66 |
| 11/28 | 1,617 | 1,622 | 1,608 | 1,612 | -0.12% | 50,000 | 484億4182万 | +1.07% | 34 | 0.66 |
| 11/27 | 1,615 | 1,617 | 1,611 | 1,614 | -0.06% | 25,600 | 485億192万 | +1.19% | 34.04 | 0.66 |
| 11/26 | 1,605 | 1,615 | 1,605 | 1,615 | +0.94% | 27,100 | 485億3197万 | +1.19% | 34.06 | 0.66 |
| 11/25 | 1,605 | 1,611 | 1,600 | 1,600 | -0.68% | 27,700 | 480億8121万 | +0.25% | 33.74 | 0.66 |
| 11/21 | 1,582 | 1,611 | 1,582 | 1,611 | +1.96% | 50,600 | 484億1177万 | +0.88% | 33.98 | 0.66 |
| 11/20 | 1,591 | 1,595 | 1,580 | 1,580 | -0.5% | 30,200 | 474億8019万 | -1.06% | 33.32 | 0.65 |
| 11/19 | 1,597 | 1,604 | 1,586 | 1,588 | -0.56% | 36,800 | 477億2060万 | -0.69% | 33.49 | 0.65 |
| 11/18 | 1,596 | 1,609 | 1,595 | 1,597 | -0.37% | 36,000 | 479億9106万 | -0.13% | 33.68 | 0.65 |
| 11/17 | 1,590 | 1,603 | 1,590 | 1,603 | +0.94% | 38,600 | 481億7136万 | +0.19% | 33.81 | 0.66 |
| 11/14 | 1,585 | 1,594 | 1,580 | 1,588 | +0.06% | 32,300 | 477億2060万 | -0.75% | 33.49 | 0.65 |
| 11/13 | 1,585 | 1,593 | 1,582 | 1,587 | +0.38% | 28,600 | 476億9055万 | -0.87% | 33.47 | 0.65 |
| 11/12 | 1,575 | 1,600 | 1,575 | 1,581 | +0.06% | 55,200 | 475億1024万 | -1.37% | 33.34 | 0.65 |
| 11/11 | 1,577 | 1,580 | 1,567 | 1,580 | +0.19% | 36,700 | 474億8019万 | -1.5% | 33.32 | 0.65 |
| 11/10 | 1,575 | 1,577 | 1,568 | 1,577 | +0.19% | 44,800 | 473億9004万 | -1.81% | 33.26 | 0.65 |
| 11/07 | 1,562 | 1,574 | 1,559 | 1,574 | +0.9% | 46,000 | 472億9989万 | -2.11% | 33.2 | 0.64 |
| 11/06 | 1,566 | 1,569 | 1,560 | 1,560 | -0.32% | 52,000 | 468億7918万 | -3.11% | 32.9 | 0.64 |
| 11/05 | 1,578 | 1,586 | 1,564 | 1,565 | -0.82% | 86,100 | 470億2943万 | -2.98% | 33.01 | 0.64 |
| 11/04 | 1,591 | 1,591 | 1,574 | 1,578 | -1.25% | 108,100 | 474億2009万 | -2.41% | 33.28 | 0.65 |
| 10/31 | 1,595 | 1,611 | 1,584 | 1,598 | +0.19% | 125,000 | 480億2111万 | -1.42% | 33.7 | 0.65 |
| 10/30 | 1,605 | 1,605 | 1,592 | 1,595 | -0.19% | 245,900 | 479億3096万 | -1.79% | 33.64 | 0.65 |
| 10/29 | 1,605 | 1,613 | 1,595 | 1,598 | -0.93% | 71,400 | 480億2111万 | -1.84% | 33.7 | 0.65 |
| 10/28 | 1,626 | 1,626 | 1,606 | 1,613 | -0.98% | 47,300 | 484億7187万 | -1.1% | 34.02 | 0.66 |
| 10/27 | 1,621 | 1,629 | 1,620 | 1,629 | +0.87% | 45,600 | 489億5268万 | -0.24% | 34.36 | 0.67 |
| 10/24 | 1,618 | 1,630 | 1,607 | 1,615 | -0.55% | 93,000 | 485億3197万 | -1.22% | 34.06 | 0.66 |
| 10/23 | 1,613 | 1,629 | 1,612 | 1,624 | +0.74% | 31,800 | 488億243万 | -0.85% | 34.25 | 0.67 |
| 10/22 | 1,621 | 1,629 | 1,612 | 1,612 | -0.56% | 56,900 | 484億4182万 | -1.65% | 34 | 0.66 |
| 10/21 | 1,627 | 1,632 | 1,621 | 1,621 | -0.55% | 28,000 | 487億1228万 | -1.22% | 34.19 | 0.66 |
| 10/20 | 1,630 | 1,636 | 1,628 | 1,630 | +0.49% | 37,900 | 489億8273万 | -0.79% | 34.38 | 0.67 |
| 10/17 | 1,618 | 1,626 | 1,618 | 1,622 | +0.25% | 26,500 | 487億4233万 | -1.34% | 34.21 | 0.66 |
| 10/16 | 1,612 | 1,620 | 1,612 | 1,618 | +0.12% | 29,700 | 486億2212万 | -1.64% | 34.12 | 0.66 |
| 10/15 | 1,611 | 1,620 | 1,611 | 1,616 | +0.62% | 31,000 | 485億6202万 | -1.88% | 34.08 | 0.66 |
| 10/14 | 1,594 | 1,610 | 1,586 | 1,606 | +0.06% | 62,600 | 482億6151万 | -2.55% | 33.87 | 0.66 |
| 10/10 | 1,602 | 1,609 | 1,596 | 1,605 | -0.25% | 57,700 | 482億3146万 | -2.73% | 33.85 | 0.66 |
| 10/09 | 1,618 | 1,618 | 1,605 | 1,609 | -0.56% | 51,400 | 483億5167万 | -2.6% | 33.93 | 0.66 |
| 10/08 | 1,625 | 1,634 | 1,618 | 1,618 | -0.19% | 40,100 | 486億2212万 | -2.18% | 34.12 | 0.66 |
| 10/07 | 1,622 | 1,626 | 1,619 | 1,621 | -0.25% | 34,300 | 487億1228万 | -2% | 34.19 | 0.66 |
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 | 1,328 4/11 | 1,008 1/22 | 131,000 1/16 | - | - | +10.44% 2/18 | -10.39% 1/22 |
| 2009年 3月期 | 1,289 8/29 | 970 10/10 | 100,000 12/12 | - | - | +15.85% 11/5 | -15.19% 10/10 |
| 2010年 3月期 | 1,170 4/2 | 987 11/9 11/4 | 73,000 3/26 | - | - | +7.61% 12/3 | -4.65% 10/13 |
| 2011年 3月期 | 1,089 4/6 | 907 3/16 | 80,000 12/13 | 381億519万 | 317億3683万 | +5.17% 12/17 | -10.23% 3/16 |
| 2012年 3月期 | 1,042 3/27 | 920 8/9 | 114,000 9/28 | 364億6062万 | 321億9172万 | +5.99% 9/30 | -4.39% 8/9 |
| 2013年 3月期 | 1,160 3/25 | 940 6/4 | 61,000 3/8 | 405億8956万 | 328億9154万 | +5.8% 3/11 | -4.05% 4/2 |
| 2014年 3月期 | 1,275 10/4 | 1,055 4/2 | 107,000 10/30 | 446億1352万 | 369億1550万 | +5.63% 10/4 | -4.85% 4/14 |
| 2015年 3月期 | 2,115 1/30 | 1,171 5/16 | 197,000 10/3 | 740億706万 | 409億7507万 | +13.17% 12/24 | -8.95% 2/6 |
| 2016年 3月期 | 3,300 8/10 | 1,891 1/21 | 237,800 2/1 | 1154億7201万 | 661億6896万 | +24.91% 8/10 | -11.88% 9/8 |
| 2017年 3月期 | 3,100 7/7 7/6 | 2,107 8/31 | 326,600 5/27 | 1084億7371万 | 737億2713万 | +16.51% 6/8 | -16.64% 8/19 8/8 |
| 2018年 3月期 | 2,766 10/30 | 2,254 2/15 2/6 | 446,200 1/30 | 967億8654万 | 788億7088万 | +4.9% 4/27 | -8.62% 2/6 |
| 2019年 3月期 | 2,999 6/15 | 2,150 10/29 | 377,600 10/30 | 1049億3957万 | 752億3177万 | +12.84% 5/15 | -12.11% 8/3 |
| 2020年 3月期 | 2,252 5/20 | 1,550 3/13 | 196,900 3/23 | 788億90万 | 542億3685万 | +12.96% 3/27 | -12.53% 3/13 |
| 2021年 3月期 | 2,177 9/29 | 1,844 4/2 | 265,200 2/26 | 761億7654万 | 645億2436万 | +5.97% 9/29 | -5.65% 2/26 |
| 2022年 3月期 | 2,028 3/28 3/25 | 1,752 12/2 | 234,500 11/16 | 609億4293万 | 526億4892万 | +3.44% 1/5 | -6.94% 12/1 |
| 2023年 3月期 | 2,049 5/6 | 1,832 3/14 | 159,300 10/28 | 615億7400万 | 550億5299万 | +3.52% 5/1 | -4.69% 5/20 |
| 2024年 3月期 | 2,025 1/31 | 1,841 4/10 | 193,000 3/15 | 608億5278万 | 553億2344万 | +3.46% 1/31 | -2.9% 2/15 |
| 2025年 3月期 | 1,925 4/1 | 1,595 2/5 | 588,600 8/30 | 578億4771万 | 479億3096万 | +3.83% 4/23 | -7.71% 8/5 |
| 最新 | 1,591 2026/3/6 | 73,800 | 478億1075万 | -1.67% 1,618 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- 71%（1.71倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
614円（2003/03/11） - 159%（2.59倍）
1,591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。
