株価チャート
株価
3/6
- 前日 (3/5)
- 972
- 始値
- 972
- 高値
- 986
- 安値
- 953
- 終値 +1.13%
- 983
- 出来高 -21.71%
- 57,700
乖離率
- 株価（5日）
移動平均値 - +3.15%
953 - 株価（25日）
移動平均値 - -1.7%
1,000 - 出来高（5日）
移動平均値 - -24.5%
76,420
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 | 972 | 986 | 953 | 983 | +1.13% | 57,700 | 126億1208万 | -1.7% | 29.44 | 3.89 |
| 03/05 | 944 | 972 | 940 | 972 | +4.63% | 73,700 | 124億7095万 | -2.9% | 29.11 | 3.85 |
| 03/04 | 925 | 943 | 917 | 929 | -1.59% | 79,300 | 119億1925万 | -7.47% | 27.82 | 3.68 |
| 03/03 | 927 | 944 | 927 | 944 | +0.64% | 53,000 | 121億1170万 | -6.26% | 28.27 | 3.74 |
| 03/02 | 967 | 967 | 928 | 938 | -4.48% | 118,400 | 120億3472万 | -7.13% | 28.09 | 3.71 |
| 02/27 | 965 | 982 | 940 | 982 | +6.51% | 114,500 | 125億9925万 | -3.16% | 29.41 | 3.89 |
| 02/26 | 967 | 973 | 908 | 922 | -7.62% | 158,800 | 118億2944万 | -9.25% | 27.61 | 3.65 |
| 02/25 | 990 | 999 | 985 | 998 | +1.53% | 95,000 | 128億453万 | -2.25% | 29.89 | 3.95 |
| 02/24 | 997 | 1,004 | 972 | 983 | -1.8% | 121,500 | 126億1208万 | -3.82% | 29.44 | 3.89 |
| 02/20 | 1,022 | 1,022 | 1,000 | 1,001 | -2.34% | 65,100 | 128億4303万 | -2.25% | 29.98 | 3.96 |
| 02/19 | 1,035 | 1,038 | 1,021 | 1,025 | -0.97% | 30,100 | 131億5095万 | -0.29% | 30.7 | 4.06 |
| 02/18 | 1,023 | 1,044 | 1,022 | 1,035 | +1.17% | 47,100 | 132億7925万 | +0.78% | 31 | 4.1 |
| 02/17 | 1,026 | 1,033 | 1,018 | 1,023 | -0.2% | 26,900 | 131億2529万 | -0.2% | 30.64 | 4.05 |
| 02/16 | 1,012 | 1,040 | 1,000 | 1,025 | +1.28% | 68,100 | 131億5095万 | -0.1% | 30.7 | 4.06 |
| 02/13 | 1,025 | 1,027 | 1,010 | 1,012 | -1.27% | 35,700 | 129億8416万 | -1.27% | 30.31 | 4.01 |
| 02/12 | 1,047 | 1,051 | 1,020 | 1,025 | -1.35% | 57,700 | 131億5095万 | +0.1% | 30.7 | 4.06 |
| 02/10 | 1,035 | 1,048 | 1,008 | 1,039 | +0.48% | 68,500 | 133億3057万 | +1.66% | 31.12 | 4.11 |
| 02/09 | 1,048 | 1,056 | 1,029 | 1,034 | -0.58% | 66,400 | 132億6642万 | +1.47% | 30.97 | 4.09 |
| 02/06 | 1,049 | 1,063 | 1,039 | 1,040 | 0% | 94,800 | 133億4340万 | +2.56% | 31.15 | 4.12 |
| 02/05 | 1,047 | 1,050 | 1,032 | 1,040 | +0.48% | 52,800 | 133億4340万 | +3.07% | 31.15 | 4.12 |
| 02/04 | 1,018 | 1,044 | 1,014 | 1,035 | +1.67% | 65,200 | 132億7925万 | +3.19% | 31 | 4.1 |
| 02/03 | 1,004 | 1,019 | 1,000 | 1,018 | +1.6% | 33,300 | 130億6114万 | +2.11% | 30.49 | 4.03 |
| 02/02 | 1,001 | 1,029 | 1,001 | 1,002 | +0.4% | 47,700 | 128億5586万 | +1.11% | 30.01 | 3.97 |
| 01/30 | 1,003 | 1,011 | 989 | 998 | -0.5% | 63,400 | 128億453万 | +1.32% | 29.89 | 3.95 |
| 01/29 | 1,018 | 1,018 | 1,002 | 1,003 | -0.89% | 33,500 | 128億6869万 | +2.45% | 30.04 | 3.97 |
| 01/28 | 1,033 | 1,034 | 1,012 | 1,012 | -1.94% | 29,000 | 129億8416万 | +4.01% | 30.31 | 4.01 |
| 01/27 | 1,019 | 1,041 | 1,017 | 1,032 | +1.67% | 32,000 | 132億4076万 | +6.72% | 30.91 | 4.08 |
| 01/26 | 1,023 | 1,025 | 1,008 | 1,015 | -0.98% | 48,000 | 130億2265万 | +5.62% | 30.4 | 4.02 |
| 01/23 | 1,032 | 1,046 | 1,024 | 1,025 | -0.49% | 36,700 | 131億5095万 | +7.33% | 30.7 | 4.06 |
| 01/22 | 1,042 | 1,045 | 1,029 | 1,030 | -0.19% | 25,400 | 132億1510万 | +8.65% | 30.85 | 4.08 |
| 01/21 | 1,034 | 1,044 | 1,029 | 1,032 | -0.96% | 29,500 | 132億4076万 | +9.79% | 30.91 | 4.08 |
| 01/20 | 1,028 | 1,045 | 1,022 | 1,042 | +0.68% | 34,100 | 133億6906万 | +11.8% | 31.21 | 4.12 |
| 01/19 | 1,061 | 1,063 | 1,015 | 1,035 | +0.39% | 65,400 | 132億7925万 | +12.01% | 31 | 4.1 |
| 01/16 | 1,100 | 1,104 | 1,014 | 1,031 | -4.54% | 151,700 | 132億2793万 | +12.55% | 30.88 | 4.08 |
| 01/15 | 1,005 | 1,085 | 1,003 | 1,080 | +8% | 165,700 | 138億5661万 | +18.94% | 32.34 | 4.27 |
| 01/14 | 999 | 1,010 | 975 | 1,000 | -0.2% | 114,300 | 128億3020万 | +11.61% | 29.95 | 3.96 |
| 01/13 | 1,055 | 1,066 | 996 | 1,002 | -4.48% | 197,900 | 128億5586万 | +12.84% | 30.01 | 3.97 |
| 01/09 | 1,008 | 1,055 | 1,000 | 1,049 | +4.48% | 159,000 | 134億5887万 | +19.34% | 31.41 | 4.15 |
| 01/08 | 984 | 1,008 | 981 | 1,004 | +2.45% | 134,100 | 128億8152万 | +15.54% | 30.07 | 3.97 |
| 01/07 | 982 | 988 | 975 | 980 | +1.03% | 73,800 | 125億7359万 | +13.95% | 29.35 | 3.88 |
| 01/06 | 964 | 987 | 954 | 970 | +1.68% | 113,200 | 124億4529万 | +13.72% | 29.05 | 3.84 |
| 01/05 | 947 | 958 | 940 | 954 | +3.14% | 129,800 | 122億4001万 | +12.9% | 28.57 | 3.78 |
| 2025 | ||||||||||
| 12/30 | 909 | 926 | 901 | 925 | +1.76% | 67,500 | 118億6793万 | +10.38% | 27.7 | 3.66 |
| 12/29 | 905 | 910 | 898 | 909 | +1.91% | 64,000 | 116億6265万 | +9.12% | 27.22 | 3.6 |
| 12/26 | 875 | 892 | 873 | 892 | +2.06% | 49,100 | 114億4453万 | +7.86% | 26.71 | 3.53 |
| 12/25 | 873 | 874 | 869 | 874 | +0.46% | 22,000 | 112億1359万 | +6.2% | 26.17 | 3.46 |
| 12/24 | 859 | 870 | 854 | 870 | +1.52% | 17,500 | 111億6227万 | +6.23% | 26.05 | 3.44 |
| 12/23 | 855 | 866 | 855 | 857 | +0.47% | 15,900 | 109億9548万 | +5.15% | 25.66 | 3.39 |
| 12/22 | 862 | 864 | 845 | 853 | -0.58% | 28,000 | 109億4416万 | +5.05% | 25.55 | 3.38 |
| 12/19 | 867 | 869 | 858 | 858 | -1.04% | 32,000 | 110億831万 | +6.06% | 25.69 | 3.4 |
| 12/18 | 867 | 868 | 859 | 867 | 0% | 17,800 | 111億2378万 | +7.7% | 25.96 | 3.43 |
| 12/17 | 879 | 879 | 856 | 867 | -0.46% | 56,200 | 111億2378万 | +8.24% | 25.96 | 3.43 |
| 12/16 | 854 | 878 | 854 | 871 | +2.96% | 45,100 | 111億7510万 | +9.15% | 26.08 | 3.45 |
| 12/15 | 844 | 850 | 843 | 846 | +0.36% | 29,200 | 108億5434万 | +6.55% | 25.34 | 3.35 |
| 12/12 | 837 | 843 | 832 | 843 | +1.57% | 20,800 | 108億1585万 | +6.57% | 25.25 | 3.34 |
| 12/11 | 852 | 852 | 830 | 830 | -1.78% | 39,800 | 106億4906万 | +5.33% | 24.86 | 3.28 |
| 12/10 | 830 | 850 | 827 | 845 | +2.05% | 41,600 | 108億4151万 | +7.51% | 25.31 | 3.34 |
| 12/09 | 830 | 832 | 823 | 828 | +0.61% | 38,500 | 106億2340万 | +5.75% | 24.8 | 3.28 |
| 12/08 | 804 | 830 | 801 | 823 | +3.78% | 126,800 | 105億5925万 | +5.51% | 24.65 | 3.26 |
| 12/05 | 792 | 793 | 790 | 793 | +0.38% | 12,900 | 101億7434万 | +1.8% | 23.75 | 3.14 |
| 12/04 | 789 | 793 | 788 | 790 | +0.13% | 14,800 | 101億3585万 | +1.54% | 23.66 | 3.13 |
| 12/03 | 788 | 790 | 787 | 789 | 0% | 5,600 | 101億2302万 | +1.54% | 23.63 | 3.12 |
| 12/02 | 786 | 789 | 785 | 789 | +0.25% | 8,400 | 101億2302万 | +1.54% | 23.63 | 3.12 |
| 12/01 | 788 | 789 | 784 | 787 | +0.51% | 8,600 | 100億9736万 | +1.42% | 23.57 | 3.11 |
| 11/28 | 789 | 789 | 782 | 783 | 0% | 9,700 | 100億4604万 | +0.9% | 23.45 | 3.1 |
| 11/27 | 787 | 787 | 780 | 783 | -0.51% | 13,700 | 100億4604万 | +0.9% | 23.45 | 3.1 |
| 11/26 | 786 | 787 | 781 | 787 | +0.38% | 11,100 | 100億9736万 | +1.55% | 23.57 | 3.11 |
| 11/25 | 780 | 785 | 777 | 784 | +0.77% | 20,900 | 100億5887万 | +1.29% | 23.48 | 3.1 |
| 11/21 | 778 | 779 | 774 | 778 | +0.26% | 8,300 | 99億8189万 | +0.52% | 23.3 | 3.08 |
| 11/20 | 779 | 779 | 775 | 776 | +0.26% | 7,000 | 99億5623万 | +0.26% | 23.24 | 3.07 |
| 11/19 | 774 | 779 | 773 | 774 | +0.26% | 8,000 | 99億3057万 | 0% | 23.18 | 3.06 |
| 11/18 | 779 | 779 | 772 | 772 | -0.9% | 12,200 | 99億491万 | -0.26% | 23.12 | 3.06 |
| 11/17 | 775 | 779 | 773 | 779 | +0.52% | 13,300 | 99億9472万 | +0.65% | 23.33 | 3.08 |
| 11/14 | 771 | 775 | 771 | 775 | +0.39% | 4,600 | 99億4340万 | +0.13% | 23.21 | 3.07 |
| 11/13 | 772 | 774 | 772 | 772 | +0.13% | 4,300 | 99億491万 | -0.26% | 23.12 | 3.06 |
| 11/12 | 774 | 776 | 771 | 771 | 0% | 6,500 | 98億9208万 | -0.39% | 23.09 | 3.05 |
| 11/11 | 772 | 774 | 771 | 771 | -0.26% | 6,500 | 98億9208万 | -0.39% | 23.09 | 3.05 |
| 11/10 | 774 | 775 | 772 | 773 | -0.13% | 5,900 | 99億1774万 | -0.26% | 23.15 | 3.06 |
| 11/07 | 770 | 774 | 770 | 774 | +0.39% | 8,100 | 99億3057万 | -0.13% | 23.18 | 3.06 |
| 11/06 | 775 | 775 | 771 | 771 | -0.39% | 13,900 | 98億9208万 | -0.64% | 23.09 | 3.05 |
| 11/05 | 773 | 775 | 770 | 774 | +0.26% | 8,700 | 99億3057万 | -0.26% | 23.18 | 3.06 |
| 11/04 | 772 | 777 | 771 | 772 | 0% | 7,000 | 99億491万 | -0.64% | 23.12 | 3.06 |
| 10/31 | 777 | 778 | 772 | 772 | -0.64% | 7,300 | 99億491万 | -0.64% | 23.12 | 3.06 |
| 10/30 | 775 | 777 | 773 | 777 | +0.13% | 10,400 | 99億6906万 | -0.13% | 23.27 | 3.08 |
| 10/29 | 780 | 780 | 776 | 776 | -0.13% | 6,900 | 99億5623万 | -0.26% | 23.24 | 3.07 |
| 10/28 | 779 | 780 | 777 | 777 | -0.13% | 7,400 | 99億6906万 | -0.13% | 23.27 | 3.08 |
| 10/27 | 774 | 779 | 774 | 778 | +0.26% | 15,100 | 99億8189万 | 0% | 23.3 | 3.08 |
| 10/24 | 775 | 776 | 772 | 776 | +0.39% | 9,900 | 99億5623万 | -0.39% | 23.24 | 3.07 |
| 10/23 | 777 | 777 | 773 | 773 | -0.26% | 7,400 | 99億1774万 | -0.77% | 23.15 | 3.06 |
| 10/22 | 775 | 775 | 772 | 775 | +0.39% | 6,000 | 99億4340万 | -0.51% | 23.21 | 3.07 |
| 10/21 | 770 | 777 | 770 | 772 | +0.26% | 12,600 | 99億491万 | -0.9% | 23.12 | 3.06 |
| 10/20 | 772 | 774 | 770 | 770 | -0.26% | 15,400 | 98億7925万 | -1.28% | 23.06 | 3.05 |
| 10/17 | 770 | 776 | 770 | 772 | 0% | 11,200 | 99億491万 | -1.03% | 23.12 | 3.06 |
| 10/16 | 781 | 781 | 770 | 772 | -0.39% | 13,400 | 99億491万 | -1.03% | 23.12 | 3.06 |
| 10/15 | 772 | 778 | 771 | 775 | 0% | 15,700 | 99億4340万 | -0.64% | 23.21 | 3.07 |
| 10/14 | 770 | 780 | 768 | 775 | +0.65% | 30,100 | 99億4340万 | -0.77% | 23.21 | 3.07 |
| 10/10 | 775 | 775 | 770 | 770 | -0.77% | 21,700 | 98億7925万 | -1.41% | 23.06 | 3.05 |
| 10/09 | 780 | 781 | 775 | 776 | -0.39% | 18,400 | 99億5623万 | -0.64% | 23.24 | 3.07 |
| 10/08 | 780 | 783 | 778 | 779 | -0.13% | 14,300 | 99億9472万 | -0.13% | 23.33 | 3.08 |
| 10/07 | 781 | 785 | 779 | 780 | 0% | 14,100 | 100億755万 | 0% | 23.36 | 3.09 |
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 | |
| 2009年 2月期 | 161 145,000 6/17 | 78 70,500 10/10 | 225,000 250 7/9 | - | - | +14.37% 5/26 | -21.93% 10/9 |
| 2010年 2月期 | 144 129,700 7/10 | 90 81,300 3/9 81,000 3/6 | 166,500 185 7/10 | - | - | +17.86% 6/9 | -9.18% 11/18 |
| 2011年 2月期 | 208 187,400 2/15 | 119 107,500 3/23 107,500 3/12 他2件 | 571,500 635 2/15 | 23億3294万 | 13億3826万 | +28.42% 2/10 | -34.99% 3/15 |
| 2012年 2月期 | 294 265,000 1/30 | 96 86,500 3/16 | 364,500 405 1/27 | 32億9898万 | 10億7683万 | +30.6% 1/30 | -13.63% 4/5 |
| 2013年 2月期 | 377 339,500 4/10 | 221 198,500 5/18 | 286,200 318 2/4 | 42億2643万 | 24億7112万 | +16.51% 7/17 | -25.34% 5/18 |
| 2014年 2月期 | 543 4,890 1/23 | 290 261,400 3/1 | 308,700 343 4/22 | 61億2081万 | 32億5416万 | +47.96% 4/24 | -15.91% 6/7 |
| 2015年 2月期 | 639 5,750 2/6 | 422 3,800 4/16 3,800 4/14 | 72,000 8,000 4/14 | 71億9727万 | 47億5646万 | +13.52% 2/6 2/5 | -5.63% 4/15 |
| 2016年 2月期 | 699 2,097 10/26 | 550 1,650 8/25 | 36,300 12,100 8/14 | 78億7444万 | 61億9591万 | +6.4% 5/21 | -9.65% 8/25 |
| 2017年 2月期 | 637 1,910 3/1 | 551 1,654 9/8 | 140,400 46,800 12/6 | 71億7224万 | 62億1093万 | +4.2% 2/24 | -5.6% 5/2 |
| 2018年 2月期 | 1,790 12/28 | 587 1,760 4/7 | 580,500 11/28 | 201億6488万 | 66億897万 | +24.77% 10/19 | -15.6% 2/6 |
| 2019年 2月期 | 1,350 6/20 | 812 12/26 10/29 | 201,800 7/13 | 152億815万 | 91億4742万 | +13.37% 5/16 | -14.8% 12/25 |
| 2020年 2月期 | 1,445 9/24 | 794 2/28 | 497,100 9/24 | 162億7835万 | 89億4464万 | +18.94% 9/20 | -33.23% 3/13 |
| 2021年 2月期 | 876 3/3 | 501 4/6 | 174,100 5/26 | 98億6840万 | 56億4391万 | +28.33% 3/23 | -22.56% 4/6 |
| 2022年 2月期 | 899 3/23 | 546 1/25 | 1,021,600 3/24 | 101億2750万 | 70億528万 | +16.49% 6/9 | -12.73% 3/9 |
| 2023年 2月期 | 816 11/25 | 455 5/13 5/12 | 2,405,000 12/2 | 104億6944万 | 58億3774万 | +32.39% 3/9 | -16.36% 3/22 |
| 2024年 2月期 | 1,008 8/14 | 625 3/24 3/23 | 1,681,800 3/10 | 129億3284万 | 80億1887万 | +17.54% 2/21 | -17.24% 10/17 |
| 2025年 2月期 | 916 7/22 | 660 8/5 | 202,500 7/30 | 117億5246万 | 84億6793万 | +7.34% 6/4 | -21.07% 8/5 |
| 最新 | 983 2026/3/6 | 57,700 | 126億1208万 | -1.7% 1,000 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 202%（3.02倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
78円（2008/10/10） - 1155%（12.55倍）
983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。
