株価チャート
株価
3/6
- 前日 (3/5)
- 3,604
- 始値
- 3,608
- 高値
- 3,747
- 安値
- 3,601
- 終値 +2.77%
- 3,704
- 出来高 +2.8%
- 2,279,400
乖離率
- 株価（5日）
移動平均値 - +1.84%
3,637 - 株価（25日）
移動平均値 - -1.02%
3,742 - 出来高（5日）
移動平均値 - +7.92%
2,112,040
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 | 3,608 | 3,747 | 3,601 | 3,704 | +2.77% | 2,279,400 | 1兆134億 | -1.02% | 27.84 | 5.22 |
| 03/05 | 3,594 | 3,639 | 3,573 | 3,604 | +0.11% | 2,217,300 | 9860億5440万 | -3.87% | 27.09 | 5.08 |
| 03/04 | 3,531 | 3,605 | 3,475 | 3,600 | +0.56% | 1,752,300 | 9849億6000万 | -4.18% | 27.06 | 5.07 |
| 03/03 | 3,671 | 3,691 | 3,548 | 3,580 | -3.22% | 2,429,000 | 9794億8800万 | -5.04% | 26.91 | 5.04 |
| 03/02 | 3,685 | 3,739 | 3,674 | 3,699 | -0.19% | 1,882,200 | 1兆120億 | -1.99% | 27.8 | 5.21 |
| 02/27 | 3,678 | 3,717 | 3,663 | 3,706 | -0.08% | 12,393,800 | 1兆139億 | -1.8% | 27.85 | 5.22 |
| 02/26 | 3,742 | 3,772 | 3,703 | 3,709 | -0.91% | 1,425,400 | 1兆147億 | -1.83% | 27.88 | 5.23 |
| 02/25 | 3,724 | 3,743 | 3,687 | 3,743 | -0.4% | 1,657,400 | 1兆240億 | -1.19% | 28.13 | 5.27 |
| 02/24 | 3,806 | 3,850 | 3,743 | 3,758 | +0.59% | 2,010,200 | 1兆281億 | -0.79% | 28.24 | 5.29 |
| 02/20 | 3,705 | 3,770 | 3,681 | 3,736 | +0.62% | 1,494,000 | 1兆221億 | -1.16% | 28.08 | 5.26 |
| 02/19 | 3,735 | 3,740 | 3,700 | 3,713 | -1.17% | 1,532,800 | 1兆158億 | -1.69% | 27.91 | 5.23 |
| 02/18 | 3,721 | 3,779 | 3,707 | 3,757 | +0.05% | 1,476,100 | 1兆279億 | -0.45% | 28.24 | 5.29 |
| 02/17 | 3,744 | 3,760 | 3,721 | 3,755 | 0% | 1,021,600 | 1兆273億 | -0.42% | 28.22 | 5.29 |
| 02/16 | 3,789 | 3,798 | 3,735 | 3,755 | -1.34% | 1,608,000 | 1兆273億 | -0.53% | 28.22 | 5.29 |
| 02/13 | 3,890 | 3,905 | 3,787 | 3,806 | -1.93% | 1,688,700 | 1兆413億 | +0.77% | 28.61 | 5.36 |
| 02/12 | 3,817 | 3,892 | 3,747 | 3,881 | +1.41% | 2,998,200 | 1兆618億 | +2.75% | 29.17 | 5.47 |
| 02/10 | 3,765 | 3,828 | 3,744 | 3,827 | +1.7% | 1,447,700 | 1兆470億 | +1.38% | 28.76 | 5.39 |
| 02/09 | 3,715 | 3,785 | 3,700 | 3,763 | -0.11% | 1,488,800 | 1兆295億 | -0.29% | 28.28 | 5.3 |
| 02/06 | 3,791 | 3,803 | 3,700 | 3,767 | -0.55% | 1,585,900 | 1兆306億 | -0.21% | 28.31 | 5.31 |
| 02/05 | 3,790 | 3,798 | 3,722 | 3,788 | +0.8% | 1,292,100 | 1兆363億 | +0.26% | 28.47 | 5.34 |
| 02/04 | 3,760 | 3,778 | 3,728 | 3,758 | +0.37% | 1,251,600 | 1兆281億 | -0.61% | 28.24 | 5.29 |
| 02/03 | 3,758 | 3,800 | 3,716 | 3,744 | -1.29% | 1,723,600 | 1兆243億 | -1.08% | 28.14 | 5.27 |
| 02/02 | 3,799 | 3,819 | 3,766 | 3,793 | -0.32% | 994,000 | 1兆377億 | +0.08% | 28.51 | 5.34 |
| 01/30 | 3,780 | 3,823 | 3,746 | 3,805 | -0.03% | 1,296,000 | 1兆410億 | +0.32% | 28.6 | 5.36 |
| 01/29 | 3,809 | 3,872 | 3,765 | 3,806 | -1.88% | 1,675,900 | 1兆413億 | +0.45% | 28.61 | 5.36 |
| 01/28 | 3,868 | 3,893 | 3,808 | 3,879 | +2.43% | 2,572,100 | 1兆612億 | +2.35% | 29.15 | 5.46 |
| 01/27 | 3,910 | 3,920 | 3,772 | 3,787 | -3.69% | 2,111,000 | 1兆361億 | -0.05% | 28.46 | 5.34 |
| 01/26 | 3,835 | 3,932 | 3,825 | 3,932 | +6.41% | 4,161,500 | 1兆757億 | +3.75% | 29.55 | 5.54 |
| 01/23 | 3,686 | 3,703 | 3,667 | 3,695 | -0.05% | 1,258,100 | 1兆109億 | -2.35% | 27.77 | 5.21 |
| 01/22 | 3,867 | 3,869 | 3,697 | 3,697 | -2.71% | 2,604,600 | 1兆114億 | -2.58% | 27.79 | 5.21 |
| 01/21 | 3,941 | 3,949 | 3,770 | 3,800 | -3.94% | 2,340,300 | 1兆396億 | +0.18% | 28.56 | 5.35 |
| 01/20 | 3,777 | 3,974 | 3,757 | 3,956 | +5.78% | 3,348,600 | 1兆823億 | +4.49% | 29.73 | 5.57 |
| 01/19 | 3,710 | 3,770 | 3,678 | 3,740 | +5.03% | 3,617,900 | 1兆232億 | -0.95% | 28.11 | 5.27 |
| 01/16 | 3,646 | 3,649 | 3,558 | 3,561 | -2.49% | 2,039,700 | 9742億8960万 | -5.72% | 26.76 | 5.02 |
| 01/15 | 3,660 | 3,695 | 3,650 | 3,652 | -0.11% | 1,448,000 | 9991億8720万 | -3.49% | 27.45 | 5.15 |
| 01/14 | 3,640 | 3,679 | 3,632 | 3,656 | -0.68% | 1,843,700 | 1兆2億 | -3.43% | 27.48 | 5.15 |
| 01/13 | 3,802 | 3,814 | 3,681 | 3,681 | -4.54% | 2,914,600 | 1兆71億 | -2.88% | 27.67 | 5.19 |
| 01/09 | 3,843 | 3,893 | 3,831 | 3,856 | +1.45% | 1,257,900 | 1兆550億 | +1.74% | 28.98 | 5.43 |
| 01/08 | 3,819 | 3,845 | 3,754 | 3,801 | +0.05% | 1,189,500 | 1兆399億 | +0.4% | 28.57 | 5.36 |
| 01/07 | 3,820 | 3,825 | 3,772 | 3,799 | -1.04% | 1,135,800 | 1兆394億 | +0.4% | 28.55 | 5.35 |
| 01/06 | 3,817 | 3,839 | 3,782 | 3,839 | +1.24% | 1,283,700 | 1兆503億 | +1.45% | 28.85 | 5.41 |
| 01/05 | 3,823 | 3,830 | 3,779 | 3,792 | +0.05% | 1,250,800 | 1兆374億 | +0.21% | 28.5 | 5.34 |
| 2025 | ||||||||||
| 12/30 | 3,850 | 3,851 | 3,790 | 3,790 | -1.35% | 827,300 | 1兆369億 | +0.11% | 28.48 | 5.34 |
| 12/29 | 3,864 | 3,873 | 3,828 | 3,842 | -0.54% | 579,000 | 1兆511億 | +1.45% | 28.88 | 5.41 |
| 12/26 | 3,868 | 3,886 | 3,847 | 3,863 | -0.1% | 687,300 | 1兆569億 | +1.98% | 29.03 | 5.44 |
| 12/25 | 3,878 | 3,893 | 3,842 | 3,867 | -0.05% | 604,800 | 1兆580億 | +2.19% | 29.06 | 5.45 |
| 12/24 | 3,888 | 3,913 | 3,851 | 3,869 | +0.49% | 1,221,600 | 1兆585億 | +2.17% | 29.08 | 5.45 |
| 12/23 | 3,734 | 3,876 | 3,734 | 3,850 | +3.8% | 1,727,400 | 1兆533億 | +1.61% | 28.94 | 5.42 |
| 12/22 | 3,765 | 3,765 | 3,706 | 3,709 | -3.26% | 1,485,000 | 1兆147億 | -2.16% | 27.88 | 5.23 |
| 12/19 | 3,816 | 3,856 | 3,811 | 3,834 | -0.65% | 2,025,800 | 1兆489億 | +1% | 28.82 | 5.4 |
| 12/18 | 3,832 | 3,859 | 3,794 | 3,859 | +1.18% | 1,307,100 | 1兆558億 | +1.63% | 29 | 5.44 |
| 12/17 | 3,793 | 3,854 | 3,758 | 3,814 | +1.01% | 1,922,500 | 1兆435億 | +0.53% | 28.67 | 5.37 |
| 12/16 | 3,971 | 3,972 | 3,776 | 3,776 | -4.74% | 2,291,200 | 1兆331億 | -0.42% | 28.38 | 5.32 |
| 12/15 | 3,819 | 3,992 | 3,766 | 3,964 | +8.45% | 4,644,000 | 1兆845億 | +4.54% | 29.79 | 5.58 |
| 12/12 | 3,691 | 3,719 | 3,637 | 3,655 | +0.61% | 1,549,400 | 1兆800万 | -3.41% | 27.47 | 5.15 |
| 12/11 | 3,702 | 3,704 | 3,592 | 3,633 | -2.02% | 1,668,300 | 9939億8880万 | -3.94% | 27.31 | 5.12 |
| 12/10 | 3,778 | 3,786 | 3,708 | 3,708 | -1.49% | 1,325,200 | 1兆145億 | -2.01% | 27.87 | 5.22 |
| 12/09 | 3,804 | 3,862 | 3,761 | 3,764 | +1.18% | 2,697,800 | 1兆298億 | -0.42% | 28.29 | 5.3 |
| 12/08 | 3,733 | 3,746 | 3,712 | 3,720 | +0.05% | 677,800 | 1兆177億 | -1.38% | 27.96 | 5.24 |
| 12/05 | 3,736 | 3,750 | 3,705 | 3,718 | -0.85% | 830,500 | 1兆172億 | -1.33% | 27.94 | 5.24 |
| 12/04 | 3,734 | 3,770 | 3,714 | 3,750 | +2.04% | 1,170,600 | 1兆260億 | -0.42% | 28.18 | 5.28 |
| 12/03 | 3,741 | 3,741 | 3,675 | 3,675 | -2.36% | 926,300 | 1兆54億 | -2.42% | 27.62 | 5.18 |
| 12/02 | 3,760 | 3,803 | 3,759 | 3,764 | +0.16% | 717,400 | 1兆298億 | -0.08% | 28.29 | 5.3 |
| 12/01 | 3,762 | 3,822 | 3,741 | 3,758 | -0.9% | 968,500 | 1兆281億 | -0.19% | 28.24 | 5.29 |
| 11/28 | 3,870 | 3,870 | 3,781 | 3,792 | -1.12% | 983,100 | 1兆374億 | +0.74% | 28.5 | 5.34 |
| 11/27 | 3,840 | 3,863 | 3,823 | 3,835 | -0.42% | 796,500 | 1兆492億 | +1.86% | 28.82 | 5.4 |
| 11/26 | 3,771 | 3,861 | 3,770 | 3,851 | +1.5% | 1,055,700 | 1兆536億 | +2.37% | 28.94 | 5.43 |
| 11/25 | 3,839 | 3,869 | 3,778 | 3,794 | -1.96% | 1,455,600 | 1兆380億 | +0.82% | 28.52 | 5.35 |
| 11/21 | 3,828 | 3,870 | 3,812 | 3,870 | +2.9% | 2,277,800 | 1兆588億 | +2.76% | 29.09 | 5.45 |
| 11/20 | 3,880 | 3,880 | 3,761 | 3,761 | -4.78% | 1,843,600 | 1兆290億 | -0.08% | 28.27 | 5.3 |
| 11/19 | 3,929 | 3,983 | 3,906 | 3,950 | +0.92% | 1,279,000 | 1兆807億 | +4.97% | 29.69 | 5.57 |
| 11/18 | 3,938 | 3,978 | 3,865 | 3,914 | +0.26% | 1,928,600 | 1兆708億 | +4.18% | 29.42 | 5.51 |
| 11/17 | 3,805 | 3,904 | 3,801 | 3,904 | +1.67% | 1,430,200 | 1兆681億 | +4.11% | 29.34 | 5.5 |
| 11/14 | 3,812 | 3,865 | 3,806 | 3,840 | -0.39% | 1,301,600 | 1兆506億 | +2.65% | 28.86 | 5.41 |
| 11/13 | 3,797 | 3,857 | 3,783 | 3,855 | +2.01% | 1,499,800 | 1兆547億 | +3.21% | 28.97 | 5.43 |
| 11/12 | 3,720 | 3,785 | 3,713 | 3,779 | +0.32% | 1,064,200 | 1兆339億 | +1.31% | 28.4 | 5.32 |
| 11/11 | 3,758 | 3,773 | 3,728 | 3,767 | -0.26% | 794,000 | 1兆306億 | +1.13% | 28.31 | 5.31 |
| 11/10 | 3,761 | 3,788 | 3,743 | 3,777 | +0.45% | 934,600 | 1兆333億 | +1.23% | 28.39 | 5.32 |
| 11/07 | 3,665 | 3,766 | 3,633 | 3,760 | +4.42% | 2,120,800 | 1兆287億 | +0.67% | 28.26 | 5.3 |
| 11/06 | 3,700 | 3,707 | 3,601 | 3,601 | -2.81% | 1,359,700 | 9852億3360万 | -3.85% | 27.06 | 5.07 |
| 11/05 | 3,684 | 3,749 | 3,658 | 3,705 | +3.15% | 2,782,600 | 1兆136億 | -1.54% | 27.85 | 5.22 |
| 11/04 | 3,545 | 3,613 | 3,482 | 3,592 | +0.42% | 1,837,400 | 9827億7120万 | -4.9% | 27 | 5.06 |
| 10/31 | 3,580 | 3,636 | 3,572 | 3,577 | -0.78% | 1,474,200 | 9786億6720万 | -5.82% | 24.88 | 5.04 |
| 10/30 | 3,647 | 3,684 | 3,605 | 3,605 | -2.09% | 3,949,500 | 9863億2800万 | -5.6% | 25.07 | 5.08 |
| 10/29 | 3,704 | 3,747 | 3,679 | 3,682 | -1.6% | 5,565,800 | 1兆73億 | -4.04% | 25.61 | 5.19 |
| 10/28 | 3,732 | 3,761 | 3,697 | 3,742 | +0.89% | 2,865,800 | 1兆238億 | -3.13% | 26.03 | 5.27 |
| 10/27 | 3,686 | 3,735 | 3,684 | 3,709 | +0.11% | 2,920,900 | 1兆147億 | -4.53% | 25.8 | 5.23 |
| 10/24 | 3,736 | 3,751 | 3,697 | 3,705 | -0.83% | 2,425,600 | 1兆136億 | -5.22% | 25.77 | 5.22 |
| 10/23 | 3,800 | 3,803 | 3,733 | 3,736 | -1.92% | 3,960,900 | 1兆221億 | -5.06% | 25.98 | 5.26 |
| 10/22 | 3,762 | 3,810 | 3,760 | 3,809 | +0.87% | 1,829,300 | 1兆421億 | -3.76% | 26.49 | 5.37 |
| 10/21 | 3,872 | 3,879 | 3,775 | 3,776 | -2.28% | 2,884,100 | 1兆331億 | -5.01% | 26.26 | 5.32 |
| 10/20 | 3,841 | 3,891 | 3,830 | 3,864 | -0.39% | 3,253,200 | 1兆571億 | -3.11% | 26.87 | 5.44 |
| 10/17 | 3,836 | 3,953 | 3,825 | 3,879 | +1.89% | 3,873,800 | 1兆612億 | -2.95% | 26.98 | 5.46 |
| 10/16 | 3,762 | 3,807 | 3,744 | 3,807 | +1.68% | 2,728,400 | 1兆415億 | -4.92% | 26.48 | 5.36 |
| 10/15 | 3,815 | 3,842 | 3,737 | 3,744 | -1.55% | 2,438,200 | 1兆243億 | -6.77% | 26.04 | 5.27 |
| 10/14 | 3,715 | 3,815 | 3,702 | 3,803 | +2.2% | 2,868,100 | 1兆405億 | -5.68% | 26.45 | 5.36 |
| 10/10 | 3,696 | 3,729 | 3,638 | 3,721 | +0.7% | 3,111,700 | 1兆180億 | -8.03% | 25.88 | 5.24 |
| 10/09 | 3,685 | 3,730 | 3,681 | 3,695 | +0.05% | 2,658,700 | 1兆109億 | -9.06% | 25.7 | 5.21 |
| 10/08 | 3,665 | 3,735 | 3,661 | 3,693 | -0.81% | 2,047,100 | 1兆104億 | -9.51% | 25.69 | 5.2 |
| 10/07 | 3,684 | 3,744 | 3,678 | 3,723 | +1.67% | 2,618,700 | 1兆186億 | -9.17% | 25.89 | 5.25 |
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 10月期 | 56 1,780 11/26 1,780 11/22 他7件 | 27 870 10/30 854 10/10 他2件 | 2,019,200 63,100 10/24 | - | - | +4.93% 4/10 | -24% 2/5 |
| 2009年 10月期 | 62 1,997 2/4 | 28 910 12/15 910 11/28 他2件 | 457,600 14,300 6/1 | - | - | +37.94% 2/4 | -19.16% 3/19 |
| 2010年 10月期 | 58 1,840 10/20 | 41 1,326 12/25 1,325 12/8 他6件 | 780,800 24,400 9/22 | - | - | +16.23% 10/20 | -7.01% 5/10 |
| 2011年 10月期 | 72 2,295 2/10 | 48 1,530 3/15 | 531,200 16,600 12/27 | 201億9600万 | 134億6400万 | +22.62% 2/9 | -16.67% 3/15 |
| 2012年 10月期 | 70 2,228 5/15 2,240 5/14 他3件 | 59 1,903 7/25 1,900 11/29 他2件 | 3,868,800 120,900 10/30 | 197億1200万 | 166億3200万 | +10.72% 12/5 | -6.77% 6/5 |
| 2013年 10月期 | 87 2,788 7/5 | 64 2,040 6/7 | 6,755,200 211,100 7/4 | 245億3440万 | 179億5200万 | +19.1% 7/5 | -8.2% 7/29 |
| 2014年 10月期 | 156 4,985 10/31 4,985 10/27 | 68 2,191 12/6 2,188 11/18 他3件 | 4,640,000 145,000 4/3 | 438億6800万 | 191億6640万 | +34% 12/8 | -6.45% 5/23 |
| 2015年 10月期 | 867 13,870 7/22 | 139 4,450 11/4 | 13,388,800 418,400 12/16 | 2371億7700万 | 391億6000万 | +65.89% 7/22 | -21.17% 9/8 |
| 2016年 10月期 | 654 5,230 11/9 | 198 1,580 2/12 | 16,153,600 2,019,200 2/12 | 1788億6600万 | 540億3600万 | +29.82% 9/28 | -38.62% 2/10 |
| 2017年 10月期 | 743 5,940 8/21 | 365 2,920 11/9 | 7,219,200 902,400 9/15 | 2031億4800万 | 998億6400万 | +23.86% 12/28 | -10.57% 9/22 |
| 2018年 10月期 | 821 6,570 10/10 | 478 3,820 2/9 | 8,704,800 1,088,100 1/26 | 2246億9400万 | 1306億4400万 | +16.68% 9/28 | -12.31% 12/26 |
| 2019年 10月期 | 1,635 3,270 10/31 | 693 2,772 11/5 | 13,785,600 3,446,400 10/2 | 4473億3600万 | 1896億480万 | +13.45% 10/3 | -11.97% 9/13 |
| 2020年 10月期 | 3,570 7,140 8/24 | 1,513 3,025 11/7 | 12,707,800 6,353,900 5/29 | 9767億5200万 | 4138億2000万 | +25.75% 4/17 | -17.55% 3/13 |
| 2021年 10月期 | 4,660 9/13 | 2,671 6/2 | 6,665,500 9/14 | 1兆2749億 | 7307億8560万 | +16.65% 6/29 | -14.56% 10/4 |
| 2022年 10月期 | 4,565 12/29 | 2,752 5/25 | 6,267,500 3/18 | 1兆2489億 | 7529億4720万 | +10.91% 8/1 | -18.77% 5/9 |
| 2023年 10月期 | 4,185 5/22 | 3,085 11/4 | 3,747,800 12/21 | 1兆1450億 | 8440億5600万 | +7.69% 5/22 | -6.51% 6/16 |
| 2024年 10月期 | 4,715 9/20 | 3,295 4/19 | 5,268,600 10/29 | 1兆2900億 | 9015億1200万 | +9.84% 7/19 | -11.38% 10/30 |
| 2025年 10月期 | 4,922 5/26 | 3,170 2/20 | 7,164,900 4/7 | 1兆3466億 | 8673億1200万 | +17.37% 4/15 | -11% 10/6 |
| 最新 | 3,704 2026/3/6 | 2,279,400 | 1兆134億 | -1.02% 3,742 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 321%（4.21倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- 131%（2.31倍）
- 2020/12/30 vs 2019/12/30
- 70%（1.7倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
27円（2008/10/10） - 13779%（138.79倍）
3,704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。
