株価チャート
株価
3/6
- 前日 (3/5)
- 1,404
- 始値
- 1,399
- 高値
- 1,434
- 安値
- 1,379
- 終値 +0.43%
- 1,410
- 出来高 +115.47%
- 197,800
乖離率
- 株価（5日）
移動平均値 - +0.93%
1,397 - 株価（25日）
移動平均値 - +0.43%
1,404 - 出来高（5日）
移動平均値 - +87.35%
105,580
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 | 1,399 | 1,434 | 1,379 | 1,410 | +0.43% | 197,800 | 377億7213万 | +0.43% | 624.72 | 1.28 |
| 03/05 | 1,401 | 1,407 | 1,387 | 1,404 | +1.89% | 91,800 | 376億1140万 | +0.07% | 622.06 | 1.27 |
| 03/04 | 1,382 | 1,385 | 1,362 | 1,378 | -1.15% | 87,200 | 369億1489万 | -1.64% | 610.54 | 1.25 |
| 03/03 | 1,401 | 1,402 | 1,389 | 1,394 | -0.5% | 89,700 | 373億4351万 | -0.57% | 617.63 | 1.26 |
| 03/02 | 1,408 | 1,415 | 1,400 | 1,401 | -1.2% | 61,400 | 375億3103万 | 0% | 620.73 | 1.27 |
| 02/27 | 1,411 | 1,418 | 1,408 | 1,418 | +0.85% | 59,900 | 379億8644万 | +1.21% | 628.26 | 1.29 |
| 02/26 | 1,414 | 1,423 | 1,406 | 1,406 | -0.07% | 62,100 | 376億6497万 | +0.43% | 622.95 | 1.27 |
| 02/25 | 1,424 | 1,425 | 1,404 | 1,407 | -0.57% | 64,700 | 376億9176万 | +0.57% | 623.39 | 1.28 |
| 02/24 | 1,410 | 1,427 | 1,410 | 1,415 | +0.5% | 66,100 | 379億607万 | +1.14% | 626.93 | 1.28 |
| 02/20 | 1,411 | 1,412 | 1,406 | 1,408 | -0.56% | 25,000 | 377億1855万 | +0.72% | 623.83 | 1.28 |
| 02/19 | 1,413 | 1,419 | 1,404 | 1,416 | +0.28% | 38,800 | 379億3286万 | +1.43% | 627.38 | 1.28 |
| 02/18 | 1,406 | 1,417 | 1,403 | 1,412 | +1% | 34,100 | 378億2571万 | +1.29% | 625.6 | 1.28 |
| 02/17 | 1,411 | 1,416 | 1,398 | 1,398 | -0.92% | 64,200 | 374億5066万 | +0.43% | 619.4 | 1.27 |
| 02/16 | 1,425 | 1,425 | 1,411 | 1,411 | -0.35% | 61,100 | 377億9892万 | +1.51% | 625.16 | 1.28 |
| 02/13 | 1,423 | 1,426 | 1,411 | 1,416 | +0.07% | 44,000 | 379億3286万 | +2.02% | 627.38 | 1.28 |
| 02/12 | 1,415 | 1,425 | 1,414 | 1,415 | -0.21% | 76,600 | 379億607万 | +2.09% | 626.93 | 1.28 |
| 02/10 | 1,420 | 1,424 | 1,412 | 1,418 | +0.21% | 40,800 | 379億8644万 | +2.46% | 628.26 | 1.29 |
| 02/09 | 1,420 | 1,424 | 1,405 | 1,415 | +0.35% | 54,800 | 379億607万 | +2.46% | 626.93 | 1.28 |
| 02/06 | 1,411 | 1,411 | 1,401 | 1,410 | -0.14% | 36,700 | 377億7213万 | +2.25% | 624.72 | 1.28 |
| 02/05 | 1,408 | 1,417 | 1,400 | 1,412 | +1% | 64,500 | 378億2571万 | +2.62% | 625.6 | 1.28 |
| 02/04 | 1,386 | 1,400 | 1,384 | 1,398 | +0.65% | 40,600 | 374億5066万 | +1.82% | 619.4 | 1.27 |
| 02/03 | 1,387 | 1,399 | 1,386 | 1,389 | -0.14% | 43,900 | 372億957万 | +1.39% | 615.41 | 1.26 |
| 02/02 | 1,395 | 1,399 | 1,387 | 1,391 | 0% | 64,800 | 372億6314万 | +1.68% | 616.3 | 1.26 |
| 01/30 | 1,381 | 1,391 | 1,374 | 1,391 | +0.94% | 54,900 | 372億6314万 | +1.83% | 616.3 | 1.26 |
| 01/29 | 1,366 | 1,380 | 1,365 | 1,378 | +0.88% | 58,300 | 369億1489万 | +1.1% | 610.54 | 1.25 |
| 01/28 | 1,372 | 1,377 | 1,364 | 1,366 | -0.51% | 54,300 | 365億9342万 | +0.37% | 605.22 | 1.24 |
| 01/27 | 1,384 | 1,384 | 1,373 | 1,373 | -0.87% | 44,000 | 367億8095万 | +1.03% | 608.33 | 1.24 |
| 01/26 | 1,380 | 1,392 | 1,377 | 1,385 | 0% | 64,900 | 371億241万 | +2.14% | 613.64 | 1.26 |
| 01/23 | 1,395 | 1,396 | 1,380 | 1,385 | -0.65% | 43,000 | 371億241万 | +2.29% | 613.64 | 1.26 |
| 01/22 | 1,385 | 1,397 | 1,385 | 1,394 | +0.8% | 45,000 | 373億4351万 | +3.11% | 617.63 | 1.26 |
| 01/21 | 1,394 | 1,396 | 1,383 | 1,383 | -0.79% | 53,300 | 370億4883万 | +2.52% | 612.76 | 1.25 |
| 01/20 | 1,386 | 1,400 | 1,378 | 1,394 | +0.29% | 73,000 | 373億4351万 | +3.57% | 617.63 | 1.26 |
| 01/19 | 1,396 | 1,400 | 1,387 | 1,390 | 0% | 78,000 | 372億3635万 | +3.5% | 615.86 | 1.26 |
| 01/16 | 1,380 | 1,390 | 1,373 | 1,390 | +0.72% | 53,800 | 372億3635万 | +3.65% | 615.86 | 1.26 |
| 01/15 | 1,365 | 1,382 | 1,363 | 1,380 | +1.1% | 52,000 | 369億6847万 | +2.99% | 611.43 | 1.25 |
| 01/14 | 1,351 | 1,367 | 1,349 | 1,365 | +1.11% | 60,400 | 365億6664万 | +2.09% | 604.78 | 1.24 |
| 01/13 | 1,356 | 1,362 | 1,346 | 1,350 | -0.3% | 82,100 | 361億6480万 | +0.9% | 598.13 | 1.22 |
| 01/09 | 1,352 | 1,362 | 1,352 | 1,354 | -0.07% | 40,300 | 362億7196万 | +1.04% | 599.91 | 1.23 |
| 01/08 | 1,360 | 1,367 | 1,355 | 1,355 | -0.37% | 37,500 | 362億9875万 | +0.89% | 600.35 | 1.23 |
| 01/07 | 1,353 | 1,364 | 1,352 | 1,360 | -0.51% | 40,000 | 364億3269万 | +1.12% | 602.57 | 1.23 |
| 01/06 | 1,350 | 1,369 | 1,350 | 1,367 | +0.74% | 69,800 | 366億2021万 | +1.41% | 605.67 | 1.24 |
| 01/05 | 1,355 | 1,358 | 1,344 | 1,357 | +0.82% | 63,300 | 363億5233万 | +0.52% | 601.24 | 1.23 |
| 2025 | ||||||||||
| 12/30 | 1,350 | 1,355 | 1,344 | 1,346 | -0.07% | 73,800 | 360億5765万 | -0.52% | 596.36 | 1.22 |
| 12/29 | 1,335 | 1,347 | 1,333 | 1,347 | +1.05% | 68,400 | 360億8444万 | -0.74% | 596.81 | 1.22 |
| 12/26 | 1,335 | 1,342 | 1,331 | 1,333 | +0.15% | 85,900 | 357億940万 | -2.06% | 590.6 | 1.21 |
| 12/25 | 1,333 | 1,340 | 1,330 | 1,331 | -0.15% | 58,800 | 356億5582万 | -2.49% | 589.72 | 1.21 |
| 12/24 | 1,334 | 1,346 | 1,333 | 1,333 | -0.45% | 77,400 | 357億940万 | -2.63% | 590.6 | 1.21 |
| 12/23 | 1,320 | 1,339 | 1,318 | 1,339 | +1.21% | 79,600 | 358億7013万 | -2.55% | 593.26 | 1.21 |
| 12/22 | 1,326 | 1,328 | 1,309 | 1,323 | +0.15% | 95,200 | 354億4151万 | -3.99% | 586.17 | 1.2 |
| 12/19 | 1,319 | 1,329 | 1,319 | 1,321 | 0% | 57,300 | 353億8793万 | -4.41% | 585.29 | 1.2 |
| 12/18 | 1,300 | 1,326 | 1,300 | 1,321 | +1.62% | 77,300 | 353億8793万 | -4.76% | 585.29 | 1.2 |
| 12/17 | 1,327 | 1,332 | 1,298 | 1,300 | -2.33% | 141,500 | 348億2537万 | -6.54% | 575.98 | 1.18 |
| 12/16 | 1,325 | 1,336 | 1,321 | 1,331 | +0.53% | 71,600 | 356億5582万 | -4.66% | 589.72 | 1.21 |
| 12/15 | 1,326 | 1,329 | 1,321 | 1,324 | +0.23% | 71,800 | 354億6830万 | -5.43% | 586.61 | 1.2 |
| 12/12 | 1,308 | 1,327 | 1,303 | 1,321 | +0.99% | 112,300 | 353億8793万 | -5.91% | 585.29 | 1.2 |
| 12/11 | 1,324 | 1,330 | 1,303 | 1,308 | -2.02% | 174,400 | 350億3968万 | -7.04% | 579.53 | 1.19 |
| 12/10 | 1,329 | 1,343 | 1,324 | 1,335 | +0.45% | 113,000 | 357億6297万 | -5.32% | 591.49 | 1.21 |
| 12/09 | 1,358 | 1,364 | 1,325 | 1,329 | -2.49% | 116,400 | 356億224万 | -5.94% | 588.83 | 1.2 |
| 12/08 | 1,334 | 1,367 | 1,326 | 1,363 | +3.73% | 207,400 | 365億1306万 | -3.81% | 603.89 | 1.24 |
| 12/05 | 1,388 | 1,389 | 1,314 | 1,314 | -5.6% | 410,400 | 352億41万 | -7.4% | 582.18 | 1.19 |
| 12/04 | 1,403 | 1,407 | 1,391 | 1,392 | -0.78% | 114,200 | 372億8993万 | -2.32% | 616.74 | 1.26 |
| 12/03 | 1,412 | 1,416 | 1,403 | 1,403 | -0.5% | 65,400 | 375億8461万 | -1.82% | 621.62 | 1.27 |
| 12/02 | 1,418 | 1,422 | 1,410 | 1,410 | -0.63% | 47,400 | 377億7213万 | -1.61% | 624.72 | 1.28 |
| 12/01 | 1,435 | 1,435 | 1,417 | 1,419 | -0.91% | 66,100 | 380億1323万 | -1.18% | 628.71 | 1.29 |
| 11/28 | 1,425 | 1,436 | 1,424 | 1,432 | +0.28% | 41,300 | 383億6148万 | -0.49% | 634.47 | 1.3 |
| 11/27 | 1,426 | 1,430 | 1,419 | 1,428 | +0.14% | 59,600 | 382億5433万 | -0.97% | 632.69 | 1.29 |
| 11/26 | 1,433 | 1,433 | 1,420 | 1,426 | -0.49% | 84,300 | 382億75万 | -1.25% | 631.81 | 1.29 |
| 11/25 | 1,455 | 1,455 | 1,429 | 1,433 | -1.85% | 74,000 | 383億8827万 | -0.9% | 634.91 | 1.3 |
| 11/21 | 1,434 | 1,460 | 1,433 | 1,460 | +1.88% | 69,400 | 391億1157万 | +0.83% | 646.87 | 1.32 |
| 11/20 | 1,439 | 1,442 | 1,433 | 1,433 | -0.35% | 36,700 | 383億8827万 | -1.1% | 634.91 | 1.3 |
| 11/19 | 1,443 | 1,450 | 1,435 | 1,438 | -0.35% | 38,200 | 385億2221万 | -0.9% | 637.12 | 1.3 |
| 11/18 | 1,436 | 1,445 | 1,436 | 1,443 | +0.35% | 47,700 | 386億5616万 | -0.69% | 639.34 | 1.31 |
| 11/17 | 1,434 | 1,443 | 1,432 | 1,438 | +0.28% | 44,200 | 385億2221万 | -1.03% | 637.12 | 1.3 |
| 11/14 | 1,439 | 1,439 | 1,429 | 1,434 | 0% | 36,600 | 384億1506万 | -1.44% | 635.35 | 1.3 |
| 11/13 | 1,439 | 1,441 | 1,429 | 1,434 | 0% | 30,900 | 384億1506万 | -1.58% | 635.35 | 1.3 |
| 11/12 | 1,425 | 1,441 | 1,423 | 1,434 | +0.91% | 61,500 | 384億1506万 | -1.65% | 635.35 | 1.3 |
| 11/11 | 1,424 | 1,424 | 1,408 | 1,421 | -0.21% | 54,800 | 380億6681万 | -2.6% | 629.59 | 1.29 |
| 11/10 | 1,423 | 1,424 | 1,416 | 1,424 | +0.28% | 58,400 | 381億4717万 | -2.53% | 630.92 | 1.29 |
| 11/07 | 1,404 | 1,420 | 1,403 | 1,420 | +1.14% | 71,200 | 380億4002万 | -2.87% | 629.15 | 1.29 |
| 11/06 | 1,400 | 1,407 | 1,391 | 1,404 | +0.93% | 58,700 | 376億1140万 | -4.1% | 622.06 | 1.27 |
| 11/05 | 1,407 | 1,415 | 1,391 | 1,391 | -0.71% | 126,400 | 372億6314万 | -5.18% | 616.3 | 1.26 |
| 11/04 | 1,410 | 1,418 | 1,401 | 1,401 | -1.2% | 118,700 | 375億3103万 | -4.69% | 620.73 | 1.27 |
| 10/31 | 1,434 | 1,435 | 1,408 | 1,418 | +0.21% | 151,700 | 379億8644万 | -3.8% | 628.26 | 1.3 |
| 10/30 | 1,449 | 1,458 | 1,415 | 1,415 | -3.94% | 384,100 | 379億607万 | -4.26% | 626.93 | 1.29 |
| 10/29 | 1,491 | 1,494 | 1,470 | 1,473 | -1.41% | 259,000 | 394億5982万 | -0.54% | 652.63 | 1.35 |
| 10/28 | 1,491 | 1,494 | 1,490 | 1,494 | 0% | 66,500 | 400億2238万 | +0.81% | 661.94 | 1.37 |
| 10/27 | 1,497 | 1,499 | 1,491 | 1,494 | 0% | 77,300 | 400億2238万 | +0.74% | 661.94 | 1.37 |
| 10/24 | 1,497 | 1,499 | 1,494 | 1,494 | -0.07% | 43,000 | 400億2238万 | +0.74% | 661.94 | 1.37 |
| 10/23 | 1,495 | 1,499 | 1,495 | 1,495 | 0% | 35,900 | 400億4917万 | +0.81% | 662.38 | 1.37 |
| 10/22 | 1,482 | 1,498 | 1,482 | 1,495 | +0.81% | 52,900 | 400億4917万 | +0.74% | 662.38 | 1.37 |
| 10/21 | 1,484 | 1,489 | 1,483 | 1,483 | 0% | 48,700 | 397億2771万 | -0.07% | 657.06 | 1.36 |
| 10/20 | 1,492 | 1,493 | 1,481 | 1,483 | -0.2% | 74,100 | 397億2771万 | -0.13% | 657.06 | 1.36 |
| 10/17 | 1,481 | 1,490 | 1,481 | 1,486 | +0.07% | 38,500 | 398億807万 | -0.07% | 658.39 | 1.36 |
| 10/16 | 1,480 | 1,489 | 1,480 | 1,485 | 0% | 40,700 | 397億8129万 | -0.13% | 657.95 | 1.36 |
| 10/15 | 1,484 | 1,485 | 1,480 | 1,485 | +0.54% | 37,500 | 397億8129万 | -0.2% | 657.95 | 1.36 |
| 10/14 | 1,459 | 1,484 | 1,458 | 1,477 | +1.23% | 97,900 | 395億6698万 | -0.74% | 654.4 | 1.35 |
| 10/10 | 1,473 | 1,473 | 1,459 | 1,459 | -1.08% | 78,500 | 390億8478万 | -2.21% | 646.43 | 1.34 |
| 10/09 | 1,471 | 1,478 | 1,470 | 1,475 | +0.07% | 64,700 | 395億1340万 | -1.4% | 653.52 | 1.35 |
| 10/08 | 1,480 | 1,484 | 1,474 | 1,474 | 0% | 47,200 | 394億8661万 | -1.73% | 653.07 | 1.35 |
| 10/07 | 1,465 | 1,477 | 1,463 | 1,474 | +0.48% | 49,300 | 394億8661万 | -1.99% | 653.07 | 1.35 |
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 4月期 | 1,073 2,145 6/13 | 699 1,398 3/18 | 713,800 356,900 6/13 | - | - | +9.26% 4/8 | -11.31% 8/17 |
| 2009年 4月期 | 800 1,600 5/19 | 498 995 10/28 | 364,200 182,100 4/23 | - | - | +11.87% 3/27 | -24.98% 10/8 |
| 2010年 4月期 | 705 1,409 4/15 | 565 1,130 11/30 1,129 11/27 | 567,600 283,800 4/26 | - | - | +8.48% 3/31 | -9.47% 5/21 |
| 2011年 4月期 | 685 1,370 9/16 | 487 974 3/15 | 637,000 318,500 4/25 | 183億4978万 | 130億4575万 | +10.06% 9/14 | -20.17% 3/15 |
| 2012年 4月期 | 825 1,650 4/13 | 577 1,154 6/8 | 941,600 470,800 4/24 | 221億10万 | 154億5667万 | +10.61% 3/29 | -10.11% 5/16 |
| 2013年 4月期 | 1,018 2,035 4/8 | 678 1,355 5/18 | 1,041,800 520,900 4/24 | 272億5679万 | 181億4887万 | +16.53% 3/28 | -12.11% 6/4 |
| 2014年 4月期 | 985 1,970 10/23 | 786 1,572 6/7 | 856,200 428,100 4/24 | 263億8618万 | 210億5536万 | +8.93% 7/2 | -12.86% 6/6 |
| 2015年 4月期 | 1,325 2,650 4/3 | 898 1,795 5/21 | 692,000 346,000 4/24 | 354億9509万 | 240億4290万 | +10.3% 3/16 | -4.73% 5/1 |
| 2016年 4月期 | 1,833 3,665 3/29 | 1,203 2,406 5/1 | 618,600 309,300 4/25 | 490億9038万 | 322億2686万 | +16.25% 7/3 | -14.76% 8/25 |
| 2017年 4月期 | 1,923 3/21 | 1,357 8/19 | 722,100 4/26 | 515億1476万 | 363億5233万 | +9.91% 6/5 | -10.7% 6/24 |
| 2018年 4月期 | 2,428 1/11 | 1,779 5/1 | 721,400 4/24 | 650億4308万 | 476億5718万 | +16.46% 1/11 | -9.33% 2/14 |
| 2019年 4月期 | 2,089 5/2 5/1 | 1,463 12/25 | 754,200 4/24 | 559億6169万 | 391億9193万 | +6.76% 12/7 | -11.93% 12/25 |
| 2020年 4月期 | 1,658 5/24 | 1,040 3/13 | 933,000 4/27 | 444億1574万 | 278億6029万 | +15.75% 3/30 | -18.48% 3/13 |
| 2021年 4月期 | 1,764 3/22 | 1,206 8/3 | 605,200 4/28 | 472億5535万 | 323億723万 | +11.18% 12/4 | -6.85% 4/30 |
| 2022年 4月期 | 1,824 10/15 | 1,372 3/9 | 706,300 11/30 | 488億6267万 | 367億5416万 | +10.35% 9/14 | -14.45% 11/29 |
| 2023年 4月期 | 1,619 8/17 | 1,351 6/17 6/13 | 864,000 4/26 | 433億7098万 | 361億9159万 | +5.1% 8/17 | -7.36% 9/5 |
| 2024年 4月期 | 1,733 4/1 | 1,436 6/1 | 591,400 10/27 | 464億2490万 | 384億6864万 | +8.02% 9/12 | -6.76% 5/1 |
| 2025年 4月期 | 1,652 3/14 | 1,381 8/5 | 551,000 4/25 | 442億5501万 | 369億9526万 | +4.64% 1/30 | -6.9% 4/7 |
| 最新 | 1,410 2026/3/6 | 197,800 | 377億7213万 | +0.43% 1,404 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- -33%（0.67倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
487円（2011/03/15） - 190%（2.9倍）
1,410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。
