株価チャート
株価
3/6
- 前日 (3/5)
- 4,135
- 始値
- 4,205
- 高値
- 4,215
- 安値
- 4,130
- 終値 -0.12%
- 4,130
- 出来高 +23.33%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.67%
4,158 - 株価（25日）
移動平均値 - -3.53%
4,281 - 出来高（5日）
移動平均値 - -40.71%
6,240
2025/10/06～2026/03/06
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 | 4,205 | 4,215 | 4,130 | 4,130 | -0.12% | 3,700 | 111億6421万 | -3.53% | 5.72 | 0.85 |
| 03/05 | 4,105 | 4,185 | 4,105 | 4,135 | +2.61% | 3,000 | 111億7773万 | -3.5% | 5.73 | 0.85 |
| 03/04 | 4,155 | 4,155 | 3,950 | 4,030 | -3.7% | 9,400 | 108億9389万 | -6.06% | 5.59 | 0.83 |
| 03/03 | 4,315 | 4,335 | 4,185 | 4,185 | -2.9% | 8,900 | 113億1289万 | -2.61% | 5.8 | 0.86 |
| 03/02 | 4,335 | 4,355 | 4,285 | 4,310 | -0.81% | 6,200 | 116億5079万 | +0.23% | 5.97 | 0.89 |
| 02/27 | 4,310 | 4,380 | 4,310 | 4,345 | +0.81% | 4,200 | 117億4540万 | +1.05% | 6.02 | 0.89 |
| 02/26 | 4,295 | 4,335 | 4,295 | 4,310 | +0.47% | 3,400 | 116億5079万 | +0.35% | 5.97 | 0.89 |
| 02/25 | 4,290 | 4,300 | 4,265 | 4,290 | +0.7% | 900 | 115億9672万 | -0.07% | 5.95 | 0.88 |
| 02/24 | 4,325 | 4,325 | 4,255 | 4,260 | -0.47% | 4,200 | 115億1563万 | -0.79% | 5.9 | 0.88 |
| 02/20 | 4,310 | 4,310 | 4,280 | 4,280 | -0.7% | 1,900 | 115億6969万 | -0.42% | 5.93 | 0.88 |
| 02/19 | 4,320 | 4,350 | 4,300 | 4,310 | +0.35% | 6,800 | 116億5079万 | +0.19% | 5.97 | 0.89 |
| 02/18 | 4,300 | 4,305 | 4,270 | 4,295 | 0% | 4,400 | 116億1024万 | -0.19% | 5.95 | 0.88 |
| 02/17 | 4,305 | 4,325 | 4,265 | 4,295 | -1.15% | 8,200 | 116億1024万 | -0.21% | 5.95 | 0.88 |
| 02/16 | 4,400 | 4,400 | 4,250 | 4,345 | -1.25% | 13,800 | 117億4540万 | +0.88% | 6.02 | 0.89 |
| 02/13 | 4,435 | 4,580 | 4,230 | 4,400 | -0.34% | 27,400 | 118億9408万 | +2.11% | 6.1 | 0.91 |
| 02/12 | 4,390 | 4,415 | 4,340 | 4,415 | +1.03% | 5,400 | 119億3462万 | +2.46% | 6.12 | 0.91 |
| 02/10 | 4,375 | 4,390 | 4,305 | 4,370 | +1.51% | 4,700 | 118億1298万 | +1.46% | 6.06 | 0.9 |
| 02/09 | 4,360 | 4,365 | 4,270 | 4,305 | -0.23% | 5,300 | 116億3727万 | -0.02% | 5.97 | 0.89 |
| 02/06 | 4,340 | 4,390 | 4,270 | 4,315 | -0.58% | 5,100 | 116億6430万 | +0.09% | 5.98 | 0.89 |
| 02/05 | 4,355 | 4,385 | 4,340 | 4,340 | -0.69% | 1,600 | 117億3188万 | +0.49% | 6.02 | 0.89 |
| 02/04 | 4,320 | 4,450 | 4,320 | 4,370 | +1.16% | 11,600 | 118億1298万 | +0.99% | 6.06 | 0.9 |
| 02/03 | 4,305 | 4,320 | 4,260 | 4,320 | +2.01% | 1,800 | 116億7782万 | -0.14% | 5.99 | 0.89 |
| 02/02 | 4,290 | 4,320 | 4,230 | 4,235 | +0.36% | 4,300 | 114億4805万 | -2.17% | 5.87 | 0.87 |
| 01/30 | 4,280 | 4,280 | 4,220 | 4,220 | +0.24% | 2,300 | 114億750万 | -2.7% | 5.85 | 0.87 |
| 01/29 | 4,310 | 4,310 | 4,210 | 4,210 | -0.71% | 1,400 | 113億8047万 | -3.17% | 5.84 | 0.87 |
| 01/28 | 4,205 | 4,245 | 4,205 | 4,240 | -0.24% | 2,700 | 114億6156万 | -2.75% | 5.88 | 0.87 |
| 01/27 | 4,230 | 4,255 | 4,210 | 4,250 | +1.07% | 2,600 | 114億8860万 | -2.79% | 5.89 | 0.88 |
| 01/26 | 4,245 | 4,270 | 4,205 | 4,205 | -1.52% | 2,200 | 113億6695万 | -4.08% | 5.83 | 0.87 |
| 01/23 | 4,330 | 4,330 | 4,260 | 4,270 | -0.93% | 1,600 | 115億4266万 | -2.84% | 5.92 | 0.88 |
| 01/22 | 4,260 | 4,310 | 4,165 | 4,310 | +2.01% | 4,900 | 116億5079万 | -2.25% | 5.97 | 0.89 |
| 01/21 | 4,235 | 4,270 | 4,150 | 4,225 | -0.82% | 6,300 | 114億2102万 | -4.43% | 5.86 | 0.87 |
| 01/20 | 4,285 | 4,285 | 4,230 | 4,260 | -1.05% | 7,300 | 115億1563万 | -3.97% | 5.9 | 0.88 |
| 01/19 | 4,355 | 4,355 | 4,290 | 4,305 | -1.03% | 6,200 | 116億3727万 | -3.13% | 5.97 | 0.89 |
| 01/16 | 4,395 | 4,395 | 4,310 | 4,350 | -1.14% | 4,700 | 117億5892万 | -2.38% | 6.03 | 0.9 |
| 01/15 | 4,360 | 4,400 | 4,350 | 4,400 | +1.73% | 4,700 | 118億9408万 | -1.39% | 6.1 | 0.91 |
| 01/14 | 4,320 | 4,340 | 4,320 | 4,325 | -0.12% | 3,500 | 116億9134万 | -2.74% | 5.99 | 0.89 |
| 01/13 | 4,430 | 4,430 | 4,320 | 4,330 | -0.69% | 7,600 | 117億485万 | -2.37% | 6 | 0.89 |
| 01/09 | 4,390 | 4,390 | 4,350 | 4,360 | -0.68% | 4,100 | 117億8595万 | -1.4% | 6.04 | 0.9 |
| 01/08 | 4,445 | 4,450 | 4,390 | 4,390 | -0.57% | 5,700 | 118億6704万 | -0.43% | 6.08 | 0.9 |
| 01/07 | 4,370 | 4,435 | 4,370 | 4,415 | +1.38% | 2,900 | 119億3462万 | +0.43% | 6.12 | 0.91 |
| 01/06 | 4,355 | 4,430 | 4,355 | 4,355 | 0% | 5,900 | 117億7243万 | -0.64% | 6.04 | 0.9 |
| 01/05 | 4,475 | 4,475 | 4,350 | 4,355 | -1.58% | 8,200 | 117億7243万 | -0.32% | 6.04 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 4,540 | 4,545 | 4,425 | 4,425 | -2.1% | 4,100 | 119億6166万 | +1.63% | 6.13 | 0.91 |
| 12/29 | 4,540 | 4,565 | 4,430 | 4,520 | 0% | 7,400 | 122億1846万 | +4.17% | 6.27 | 0.93 |
| 12/26 | 4,475 | 4,600 | 4,425 | 4,520 | +3.91% | 14,400 | 122億1846万 | +4.68% | 6.27 | 0.93 |
| 12/25 | 4,380 | 4,380 | 4,200 | 4,350 | -1.02% | 17,100 | 117億5892万 | +1.21% | 6.03 | 0.9 |
| 12/24 | 4,460 | 4,485 | 4,385 | 4,395 | -0.79% | 9,100 | 118億8056万 | +2.64% | 6.09 | 0.91 |
| 12/23 | 4,550 | 4,595 | 4,390 | 4,430 | -1.56% | 6,100 | 119億7517万 | +3.84% | 6.14 | 0.91 |
| 12/22 | 4,555 | 4,560 | 4,500 | 4,500 | -0.22% | 3,700 | 121億6440万 | +5.91% | 6.24 | 0.93 |
| 12/19 | 4,540 | 4,570 | 4,425 | 4,510 | -0.99% | 5,700 | 121億9143万 | +6.52% | 6.25 | 0.93 |
| 12/18 | 4,560 | 4,560 | 4,510 | 4,555 | +0.55% | 3,200 | 123億1307万 | +7.96% | 6.31 | 0.94 |
| 12/17 | 4,470 | 4,560 | 4,460 | 4,530 | +1.12% | 3,800 | 122億4549万 | +7.75% | 6.28 | 0.93 |
| 12/16 | 4,655 | 4,680 | 4,480 | 4,480 | -3.24% | 4,600 | 121億1033万 | +6.95% | 6.21 | 0.92 |
| 12/15 | 4,690 | 4,695 | 4,490 | 4,630 | +0.22% | 6,300 | 125億1581万 | +10.95% | 6.42 | 0.95 |
| 12/12 | 4,645 | 4,765 | 4,565 | 4,620 | +0.76% | 6,600 | 124億8878万 | +11.54% | 6.4 | 0.95 |
| 12/11 | 4,470 | 4,600 | 4,400 | 4,585 | +2.92% | 10,000 | 123億9417万 | +11.42% | 6.36 | 0.94 |
| 12/10 | 4,685 | 4,700 | 4,365 | 4,455 | -3.36% | 16,000 | 120億4275万 | +9% | 6.17 | 0.92 |
| 12/09 | 4,510 | 4,740 | 4,510 | 4,610 | +2.56% | 15,300 | 124億6175万 | +13.35% | 6.39 | 0.95 |
| 12/08 | 4,255 | 4,500 | 4,240 | 4,495 | +11.12% | 40,500 | 121億5088万 | +11.29% | 6.23 | 0.93 |
| 12/05 | 4,040 | 4,045 | 4,000 | 4,045 | +0.87% | 1,700 | 109億3444万 | +0.77% | 5.61 | 0.83 |
| 12/04 | 4,080 | 4,080 | 4,010 | 4,010 | -0.12% | 200 | 108億3983万 | -0.02% | 5.56 | 0.83 |
| 12/03 | 4,035 | 4,035 | 3,990 | 4,015 | -0.5% | 1,400 | 108億5334万 | +0.17% | 5.57 | 0.83 |
| 12/02 | 4,055 | 4,060 | 4,025 | 4,035 | -0.49% | 1,600 | 109億741万 | +0.8% | 5.59 | 0.83 |
| 12/01 | 4,085 | 4,085 | 4,055 | 4,055 | -0.73% | 2,000 | 109億6147万 | +1.4% | 5.62 | 0.84 |
| 11/28 | 4,090 | 4,090 | 4,025 | 4,085 | +1.62% | 1,500 | 110億4257万 | +2.33% | 5.66 | 0.84 |
| 11/27 | 3,985 | 4,060 | 3,980 | 4,020 | +0.88% | 3,000 | 108億6686万 | +0.9% | 5.57 | 0.83 |
| 11/26 | 4,050 | 4,050 | 3,985 | 3,985 | -1.6% | 2,300 | 107億7225万 | +0.15% | 5.52 | 0.82 |
| 11/25 | 4,025 | 4,095 | 4,025 | 4,050 | +1.5% | 400 | 109億4796万 | +1.89% | 5.61 | 0.83 |
| 11/21 | 3,965 | 4,030 | 3,950 | 3,990 | -0.5% | 1,600 | 107億8576万 | +0.55% | 5.53 | 0.82 |
| 11/20 | 4,005 | 4,020 | 3,955 | 4,010 | +1.26% | 29,500 | 108億3983万 | +1.16% | 5.56 | 0.83 |
| 11/19 | 3,980 | 3,995 | 3,960 | 3,960 | -0.5% | 600 | 107億467万 | +0.05% | 5.49 | 0.82 |
| 11/18 | 4,020 | 4,105 | 3,950 | 3,980 | -1% | 4,500 | 107億5873万 | +0.63% | 5.52 | 0.82 |
| 11/17 | 4,200 | 4,200 | 4,020 | 4,020 | -2.66% | 10,500 | 108億6686万 | +1.69% | 5.57 | 0.83 |
| 11/14 | 4,070 | 4,365 | 4,035 | 4,130 | +0.36% | 17,400 | 111億6421万 | +4.53% | 5.72 | 0.85 |
| 11/13 | 4,200 | 4,200 | 4,065 | 4,115 | -2.02% | 3,300 | 111億2366万 | +4.31% | 5.7 | 0.85 |
| 11/12 | 4,195 | 4,215 | 4,115 | 4,200 | +1.08% | 2,600 | 113億5344万 | +6.71% | 5.82 | 0.87 |
| 11/11 | 4,110 | 4,185 | 4,085 | 4,155 | +2.09% | 3,100 | 112億3179万 | +5.99% | 5.76 | 0.86 |
| 11/10 | 3,865 | 4,070 | 3,865 | 4,070 | +5.44% | 7,100 | 110億202万 | +4.15% | 5.64 | 0.84 |
| 11/07 | 3,915 | 3,930 | 3,810 | 3,860 | -1.78% | 3,800 | 104億3435万 | -1.03% | 5.35 | 0.8 |
| 11/06 | 3,895 | 3,950 | 3,840 | 3,930 | +0.77% | 2,300 | 106億2357万 | +0.67% | 5.45 | 0.81 |
| 11/05 | 3,955 | 3,955 | 3,850 | 3,900 | -1.02% | 1,700 | 105億4248万 | -0.1% | 5.41 | 0.8 |
| 11/04 | 3,940 | 3,960 | 3,940 | 3,940 | +0.77% | 800 | 106億5060万 | +0.84% | 5.46 | 0.81 |
| 10/31 | 3,935 | 3,945 | 3,910 | 3,910 | +0.51% | 500 | 105億6951万 | +0.03% | 5.42 | 0.81 |
| 10/29 | 3,955 | 3,955 | 3,860 | 3,890 | -1.64% | 1,900 | 105億1544万 | -0.56% | 5.39 | 0.8 |
| 10/28 | 3,925 | 3,985 | 3,925 | 3,955 | +0.51% | 2,100 | 106億9115万 | +1.02% | 5.48 | 0.81 |
| 10/27 | 3,955 | 3,955 | 3,875 | 3,935 | +1.29% | 2,800 | 106億3709万 | +0.56% | 5.45 | 0.81 |
| 10/24 | 3,935 | 3,950 | 3,885 | 3,885 | -1.27% | 1,000 | 105億193万 | -0.66% | 5.38 | 0.8 |
| 10/23 | 3,880 | 3,960 | 3,795 | 3,935 | +1.16% | 5,200 | 106億3709万 | +0.51% | 5.45 | 0.81 |
| 10/22 | 3,880 | 3,890 | 3,880 | 3,890 | +0.39% | 300 | 105億1544万 | -0.66% | 5.39 | 0.8 |
| 10/21 | 3,875 | 3,875 | 3,870 | 3,875 | -0.9% | 300 | 104億7490万 | -1.02% | 5.37 | 0.8 |
| 10/20 | 3,865 | 3,940 | 3,865 | 3,910 | +0.77% | 1,200 | 105億6951万 | -0.1% | 5.42 | 0.81 |
| 10/17 | 3,825 | 3,900 | 3,825 | 3,880 | +0.39% | 1,300 | 104億8841万 | -0.84% | 5.38 | 0.8 |
| 10/16 | 3,890 | 3,890 | 3,865 | 3,865 | -0.9% | 200 | 104億4786万 | -1.25% | 5.36 | 0.8 |
| 10/15 | 3,865 | 3,950 | 3,865 | 3,900 | +1.04% | 1,300 | 105億4248万 | -0.46% | 5.41 | 0.8 |
| 10/14 | 3,850 | 4,000 | 3,845 | 3,860 | -0.52% | 5,400 | 104億3435万 | -1.51% | 5.35 | 0.8 |
| 10/10 | 3,915 | 3,940 | 3,855 | 3,880 | -1.27% | 2,100 | 104億8841万 | -1.05% | 5.38 | 0.8 |
| 10/09 | 3,940 | 3,980 | 3,920 | 3,930 | -1.01% | 2,300 | 106億2357万 | +0.13% | 5.45 | 0.81 |
| 10/08 | 3,975 | 3,975 | 3,960 | 3,970 | -0.13% | 1,300 | 107億3170万 | +1.12% | 5.5 | 0.82 |
| 10/07 | 3,960 | 3,990 | 3,960 | 3,975 | +1.66% | 3,500 | 107億4522万 | +1.25% | 5.51 | 0.82 |
| 10/06 | 3,865 | 3,945 | 3,865 | 3,910 | +3.17% | 2,200 | 105億6951万 | -0.41% | 5.42 | 0.81 |
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 | 1,180 2,360 4/4 | 755 1,510 1/18 | 8,800 4,400 5/11 | - | - | +8.05% 7/17 | -20.04% 4/18 |
| 2009年 3月期 | 817 1,634 4/2 | 440 880 1/26 | 8,800 4,400 2/20 | - | - | +6.81% 1/5 | -26.41% 10/10 |
| 2010年 3月期 | 705 1,410 7/16 | 415 830 11/12 | 72,200 36,100 11/12 | - | - | +20.66% 6/8 | -25.41% 11/12 |
| 2011年 3月期 | 570 1,140 3/11 | 365 730 10/25 | 18,200 9,100 2/14 | 15億4082万 | 9億8666万 | +11.83% 2/21 | -18.04% 3/15 |
| 2012年 3月期 | 620 1,239 3/27 1,240 3/12 | 434 867 4/6 | 7,800 3,900 4/5 | 16億7598万 | 11億7183万 | +10.79% 3/12 | -7.28% 5/14 |
| 2013年 3月期 | 748 1,496 3/21 | 461 921 11/14 | 12,400 6,200 7/27 | 20億2199万 | 12億4482万 | +19.63% 1/22 | -11.6% 4/3 |
| 2014年 3月期 | 750 1,500 2/28 1,500 1/29 他4件 | 576 1,151 6/7 | 13,200 6,600 7/8 | 20億2740万 | 15億5569万 | +10.37% 1/21 | -12.39% 6/7 |
| 2015年 3月期 | 944 1,888 8/4 | 675 1,350 4/25 | 45,600 22,800 8/4 | 25億5182万 | 18億2466万 | +9.5% 8/4 | -4.35% 10/16 |
| 2016年 3月期 | 1,835 3,670 12/15 | 836 1,672 4/15 | 146,400 73,200 8/13 | 49億6037万 | 22億5987万 | +42.27% 12/4 | -16.44% 1/21 |
| 2017年 3月期 | 2,210 2/28 | 1,140 6/24 | 53,500 2/22 | 59億7407万 | 30億8164万 | +24.48% 10/4 | -16.06% 11/18 |
| 2018年 3月期 | 2,129 6/19 | 1,614 9/14 9/8 | 29,000 12/11 | 57億5511万 | 43億6296万 | +12.69% 12/18 | -14.15% 8/24 |
| 2019年 3月期 | 1,869 6/15 | 1,326 11/2 | 34,400 11/15 | 50億5228万 | 35億8444万 | +16.35% 11/14 | -13.88% 8/16 |
| 2020年 3月期 | 2,199 1/20 | 1,081 3/19 3/17 | 82,800 9/27 | 59億4433万 | 29億2215万 | +46.75% 4/20 | -35.46% 3/16 |
| 2021年 3月期 | 6,820 6/22 | 1,192 4/7 | 284,500 7/2 | 184億3582万 | 32億2221万 | +91.04% 6/2 | -25.13% 7/17 |
| 2022年 3月期 | 3,390 1/4 | 2,185 2/28 | 90,400 2/24 | 91億6384万 | 59億649万 | +15.77% 12/30 | -23.13% 2/28 |
| 2023年 3月期 | 2,476 8/1 7/29 | 1,839 12/28 | 82,500 9/30 | 66億9312万 | 49億7118万 | +8.05% 3/9 | -7.44% 10/17 |
| 2024年 3月期 | 3,000 2/26 | 1,960 5/15 | 51,400 8/29 | 81億960万 | 52億9827万 | +9.36% 2/26 | -2.77% 10/5 |
| 2025年 3月期 | 3,025 7/16 | 2,235 8/5 | 93,700 2/28 | 81億7718万 | 60億4165万 | +5.51% 9/3 | -22.3% 8/5 |
| 最新 | 4,130 2026/3/6 | 3,700 | 111億6421万 | -3.53% 4,281 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92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
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 66%（1.66倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 64%（1.64倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
366円（2010/11/11） - 1030%（11.3倍）
4,130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。
