株価チャート
株価
3/6
- 前日 (3/5)
- 1,725
- 始値
- 1,722
- 高値
- 1,740
- 安値
- 1,706
- 終値 +0.75%
- 1,738
- 出来高 -21.43%
- 319,400
乖離率
- 株価（5日）
移動平均値 - -0.17%
1,741 - 株価（25日）
移動平均値 - -0.97%
1,755 - 出来高（5日）
移動平均値 - -36.89%
506,080
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 | 1,722 | 1,740 | 1,706 | 1,738 | +0.75% | 319,400 | 3269億9827万 | -0.97% | 17 | 1.75 |
| 03/05 | 1,757 | 1,763 | 1,720 | 1,725 | +0.12% | 406,500 | 3245億5237万 | -1.65% | 16.88 | 1.74 |
| 03/04 | 1,724 | 1,738 | 1,692 | 1,723 | -0.4% | 590,700 | 3241億7608万 | -1.82% | 16.86 | 1.73 |
| 03/03 | 1,790 | 1,790 | 1,730 | 1,730 | -3.41% | 644,000 | 3254億9310万 | -1.48% | 16.93 | 1.74 |
| 03/02 | 1,769 | 1,805 | 1,765 | 1,791 | -0.78% | 569,800 | 3369億7003万 | +1.88% | 17.52 | 1.8 |
| 02/27 | 1,788 | 1,807 | 1,752 | 1,805 | +2.5% | 1,120,200 | 3396億407万 | +2.73% | 17.66 | 1.82 |
| 02/26 | 1,775 | 1,776 | 1,755 | 1,761 | -2.11% | 2,169,900 | 3313億2564万 | +0.34% | 17.23 | 1.77 |
| 02/25 | 1,781 | 1,808 | 1,777 | 1,799 | +0.95% | 3,221,200 | 3384億7520万 | +2.51% | 17.6 | 1.81 |
| 02/24 | 1,781 | 1,793 | 1,773 | 1,782 | +0.06% | 1,874,700 | 3352億7671万 | +1.6% | 17.43 | 1.79 |
| 02/20 | 1,775 | 1,795 | 1,766 | 1,781 | -0.17% | 1,109,700 | 3350億8856万 | +1.6% | 17.43 | 1.79 |
| 02/19 | 1,780 | 1,801 | 1,759 | 1,784 | +0.34% | 1,403,900 | 3356億5300万 | +1.83% | 17.45 | 1.8 |
| 02/18 | 1,770 | 1,778 | 1,768 | 1,778 | +1.08% | 673,500 | 3345億2412万 | +1.48% | 17.4 | 1.79 |
| 02/17 | 1,748 | 1,765 | 1,743 | 1,759 | +1.15% | 590,800 | 3309億4934万 | +0.57% | 17.21 | 1.77 |
| 02/16 | 1,755 | 1,765 | 1,733 | 1,739 | -1.42% | 1,034,100 | 3271億8642万 | -0.46% | 17.01 | 1.75 |
| 02/13 | 1,797 | 1,797 | 1,759 | 1,764 | -1.18% | 923,100 | 3318億9008万 | +1.09% | 17.26 | 1.78 |
| 02/12 | 1,781 | 1,789 | 1,776 | 1,785 | +0.56% | 1,235,200 | 3358億4115万 | +2.41% | 17.46 | 1.8 |
| 02/10 | 1,758 | 1,782 | 1,753 | 1,775 | +1.6% | 662,400 | 3339億5968万 | +2.01% | 17.37 | 1.79 |
| 02/09 | 1,768 | 1,768 | 1,740 | 1,747 | +0.23% | 689,200 | 3286億9159万 | +0.63% | 17.09 | 1.76 |
| 02/06 | 1,756 | 1,760 | 1,730 | 1,743 | -0.57% | 539,600 | 3279億3900万 | +0.52% | 17.05 | 1.75 |
| 02/05 | 1,760 | 1,771 | 1,744 | 1,753 | +1.21% | 627,300 | 3298億2047万 | +1.21% | 17.15 | 1.76 |
| 02/04 | 1,735 | 1,747 | 1,729 | 1,732 | -0.69% | 473,700 | 3258億6939万 | +0.12% | 16.95 | 1.74 |
| 02/03 | 1,730 | 1,746 | 1,719 | 1,744 | +1.75% | 493,600 | 3281億2715万 | +0.87% | 17.06 | 1.76 |
| 02/02 | 1,730 | 1,736 | 1,711 | 1,714 | -0.23% | 502,500 | 3224億8276万 | -0.7% | 16.77 | 1.73 |
| 01/30 | 1,717 | 1,719 | 1,699 | 1,718 | +0.88% | 530,900 | 3232億3535万 | -0.35% | 16.81 | 1.73 |
| 01/29 | 1,701 | 1,712 | 1,685 | 1,703 | -0.58% | 598,600 | 3204億1315万 | -1.05% | 16.66 | 1.71 |
| 01/28 | 1,745 | 1,746 | 1,713 | 1,713 | -2.39% | 366,100 | 3222億9461万 | -0.35% | 16.76 | 1.72 |
| 01/27 | 1,753 | 1,760 | 1,741 | 1,755 | -0.06% | 382,900 | 3301億9676万 | +2.27% | 17.17 | 1.77 |
| 01/26 | 1,765 | 1,773 | 1,751 | 1,756 | -0.62% | 349,900 | 3303億8490万 | +2.63% | 17.18 | 1.77 |
| 01/23 | 1,756 | 1,774 | 1,754 | 1,767 | +0.57% | 262,400 | 3324億5451万 | +3.58% | 17.29 | 1.78 |
| 01/22 | 1,769 | 1,777 | 1,756 | 1,757 | -0.11% | 363,200 | 3305億7305万 | +3.35% | 17.19 | 1.77 |
| 01/21 | 1,767 | 1,777 | 1,751 | 1,759 | -1.18% | 364,300 | 3309億4934万 | +3.9% | 17.21 | 1.77 |
| 01/20 | 1,759 | 1,788 | 1,754 | 1,780 | +1.08% | 434,600 | 3349億42万 | +5.58% | 17.42 | 1.79 |
| 01/19 | 1,763 | 1,788 | 1,752 | 1,761 | +0.06% | 440,000 | 3313億2564万 | +4.95% | 17.23 | 1.77 |
| 01/16 | 1,759 | 1,767 | 1,744 | 1,760 | -0.23% | 506,800 | 3311億3749万 | +5.33% | 17.22 | 1.77 |
| 01/15 | 1,773 | 1,789 | 1,745 | 1,764 | -0.45% | 974,100 | 3318億9008万 | +6.07% | 17.26 | 1.78 |
| 01/14 | 1,720 | 1,802 | 1,692 | 1,772 | +3.38% | 2,115,200 | 3333億9525万 | +7.07% | 17.34 | 1.78 |
| 01/13 | 1,730 | 1,745 | 1,714 | 1,714 | +0.53% | 752,100 | 3224億8276万 | +4.07% | 16.77 | 1.73 |
| 01/09 | 1,700 | 1,721 | 1,699 | 1,705 | +0.83% | 471,200 | 3207億8944万 | +3.9% | 16.68 | 1.72 |
| 01/08 | 1,710 | 1,718 | 1,689 | 1,691 | -1.57% | 480,900 | 3181億5540万 | +3.43% | 16.54 | 1.7 |
| 01/07 | 1,695 | 1,721 | 1,683 | 1,718 | +1.18% | 555,100 | 3232億3535万 | +5.4% | 16.81 | 1.73 |
| 01/06 | 1,690 | 1,706 | 1,687 | 1,698 | +0.77% | 608,100 | 3194億7242万 | +4.49% | 16.61 | 1.71 |
| 01/05 | 1,682 | 1,688 | 1,667 | 1,685 | +0.18% | 533,600 | 3170億2652万 | +3.95% | 16.49 | 1.7 |
| 2025 | ||||||||||
| 12/30 | 1,699 | 1,705 | 1,681 | 1,682 | -0.88% | 388,300 | 3164億6208万 | +4.02% | 16.46 | 1.69 |
| 12/29 | 1,707 | 1,709 | 1,678 | 1,697 | -0.59% | 485,300 | 3192億8427万 | +5.21% | 16.6 | 1.71 |
| 12/26 | 1,699 | 1,712 | 1,695 | 1,707 | +0.47% | 435,600 | 3211億6574万 | +6.16% | 16.7 | 1.72 |
| 12/25 | 1,690 | 1,699 | 1,680 | 1,699 | +1.13% | 363,000 | 3196億6057万 | +6.05% | 16.62 | 1.71 |
| 12/24 | 1,667 | 1,692 | 1,666 | 1,680 | +0.78% | 499,700 | 3160億8579万 | +5.26% | 16.44 | 1.69 |
| 12/23 | 1,633 | 1,679 | 1,631 | 1,667 | +1.83% | 561,400 | 3136億3988万 | +4.84% | 16.31 | 1.68 |
| 12/22 | 1,645 | 1,648 | 1,625 | 1,637 | -0.73% | 493,000 | 3079億9549万 | +3.28% | 16.02 | 1.65 |
| 12/19 | 1,638 | 1,658 | 1,635 | 1,649 | +0.12% | 517,800 | 3102億5325万 | +4.17% | 16.13 | 1.66 |
| 12/18 | 1,631 | 1,654 | 1,624 | 1,647 | +1.29% | 474,200 | 3098億7696万 | +4.31% | 16.11 | 1.66 |
| 12/17 | 1,618 | 1,630 | 1,598 | 1,626 | -0.49% | 585,200 | 3059億2589万 | +3.11% | 15.91 | 1.64 |
| 12/16 | 1,620 | 1,646 | 1,610 | 1,634 | +1.11% | 581,800 | 3074億3106万 | +3.81% | 15.99 | 1.64 |
| 12/15 | 1,597 | 1,621 | 1,594 | 1,616 | +1.76% | 617,200 | 3040億4442万 | +2.8% | 15.81 | 1.63 |
| 12/12 | 1,587 | 1,589 | 1,578 | 1,588 | +0.89% | 287,200 | 2987億7633万 | +1.21% | 15.54 | 1.6 |
| 12/11 | 1,599 | 1,599 | 1,574 | 1,574 | -0.88% | 213,200 | 2961億4228万 | +0.45% | 15.4 | 1.58 |
| 12/10 | 1,577 | 1,599 | 1,574 | 1,588 | +1.28% | 316,600 | 2987億7633万 | +1.4% | 15.54 | 1.6 |
| 12/09 | 1,580 | 1,583 | 1,554 | 1,568 | -0.76% | 354,900 | 2950億1340万 | +0.19% | 15.34 | 1.58 |
| 12/08 | 1,568 | 1,589 | 1,559 | 1,580 | +1.48% | 398,800 | 2972億7116万 | +1.02% | 15.46 | 1.59 |
| 12/05 | 1,559 | 1,570 | 1,553 | 1,557 | -0.64% | 360,100 | 2929億4379万 | -0.38% | 15.23 | 1.57 |
| 12/04 | 1,556 | 1,573 | 1,549 | 1,567 | +0.9% | 492,500 | 2948億2525万 | +0.32% | 15.33 | 1.58 |
| 12/03 | 1,568 | 1,568 | 1,552 | 1,553 | -1.02% | 356,500 | 2921億9121万 | -0.64% | 15.19 | 1.56 |
| 12/02 | 1,566 | 1,574 | 1,563 | 1,569 | +0.26% | 237,000 | 2952億155万 | +0.26% | 15.35 | 1.58 |
| 12/01 | 1,600 | 1,605 | 1,565 | 1,565 | -2.13% | 532,200 | 2944億4896万 | -0.06% | 15.31 | 1.58 |
| 11/28 | 1,591 | 1,599 | 1,587 | 1,599 | +1.07% | 375,600 | 3008億4594万 | +1.85% | 15.64 | 1.61 |
| 11/27 | 1,590 | 1,594 | 1,580 | 1,582 | -0.63% | 397,400 | 2976億4745万 | +0.76% | 15.48 | 1.59 |
| 11/26 | 1,580 | 1,598 | 1,580 | 1,592 | +1.14% | 655,200 | 2995億2891万 | +1.47% | 15.58 | 1.6 |
| 11/25 | 1,590 | 1,590 | 1,566 | 1,574 | -0.51% | 522,300 | 2961億4228万 | +0.38% | 15.4 | 1.58 |
| 11/21 | 1,555 | 1,583 | 1,551 | 1,582 | +1.74% | 524,600 | 2976億4745万 | +0.89% | 15.48 | 1.59 |
| 11/20 | 1,549 | 1,559 | 1,546 | 1,555 | +0.45% | 334,000 | 2925億6750万 | -0.77% | 15.21 | 1.57 |
| 11/19 | 1,540 | 1,555 | 1,538 | 1,548 | +0.72% | 333,900 | 2912億5047万 | -1.28% | 15.15 | 1.56 |
| 11/18 | 1,544 | 1,555 | 1,533 | 1,537 | -0.39% | 474,800 | 2891億8086万 | -2.04% | 15.04 | 1.55 |
| 11/17 | 1,551 | 1,557 | 1,512 | 1,543 | -1.72% | 945,900 | 2903億974万 | -1.78% | 15.1 | 1.55 |
| 11/14 | 1,572 | 1,584 | 1,566 | 1,570 | -0.13% | 418,500 | 2953億8969万 | -0.38% | 15.36 | 1.58 |
| 11/13 | 1,585 | 1,589 | 1,571 | 1,572 | -0.76% | 388,000 | 2957億6598万 | -0.38% | 15.38 | 1.58 |
| 11/12 | 1,562 | 1,585 | 1,562 | 1,584 | +1.73% | 560,500 | 2980億2374万 | +0.25% | 15.5 | 1.59 |
| 11/11 | 1,571 | 1,571 | 1,537 | 1,557 | -0.95% | 565,000 | 2929億4379万 | -1.58% | 15.23 | 1.57 |
| 11/10 | 1,563 | 1,572 | 1,547 | 1,572 | +1.09% | 493,700 | 2957億6598万 | -0.69% | 15.38 | 1.58 |
| 11/07 | 1,543 | 1,556 | 1,536 | 1,555 | +1.11% | 553,000 | 2925億6750万 | -1.83% | 15.21 | 1.57 |
| 11/06 | 1,547 | 1,553 | 1,536 | 1,538 | -0.71% | 444,300 | 2893億6901万 | -2.97% | 15.05 | 1.55 |
| 11/05 | 1,546 | 1,560 | 1,541 | 1,549 | +0.19% | 545,200 | 2914億3862万 | -2.52% | 15.16 | 1.56 |
| 11/04 | 1,555 | 1,560 | 1,541 | 1,546 | -0.71% | 561,600 | 2908億7418万 | -2.95% | 15.13 | 1.56 |
| 10/31 | 1,558 | 1,566 | 1,555 | 1,557 | +0.39% | 347,800 | 2929億4379万 | -2.63% | 15.23 | 1.57 |
| 10/30 | 1,542 | 1,554 | 1,541 | 1,551 | +1.04% | 520,800 | 2918億1491万 | -3.3% | 15.17 | 1.56 |
| 10/29 | 1,580 | 1,583 | 1,533 | 1,535 | -3.34% | 855,400 | 2888億457万 | -4.6% | 15.02 | 1.54 |
| 10/28 | 1,603 | 1,614 | 1,588 | 1,588 | -1% | 624,300 | 2987億7633万 | -1.61% | 15.54 | 1.6 |
| 10/27 | 1,610 | 1,625 | 1,600 | 1,604 | -0.12% | 567,200 | 3017億8667万 | -0.87% | 15.69 | 1.61 |
| 10/24 | 1,651 | 1,652 | 1,606 | 1,606 | -2.73% | 658,400 | 3021億6296万 | -0.99% | 15.71 | 1.62 |
| 10/23 | 1,608 | 1,664 | 1,602 | 1,651 | +3.51% | 1,013,400 | 3106億2954万 | +1.54% | 16.15 | 1.66 |
| 10/22 | 1,575 | 1,605 | 1,575 | 1,595 | +1.46% | 651,300 | 3000億9335万 | -2.03% | 15.61 | 1.61 |
| 10/21 | 1,562 | 1,582 | 1,561 | 1,572 | +0.45% | 505,900 | 2957億6598万 | -3.62% | 15.38 | 1.58 |
| 10/20 | 1,569 | 1,572 | 1,559 | 1,565 | +0.32% | 395,100 | 2944億4896万 | -4.34% | 15.31 | 1.58 |
| 10/17 | 1,561 | 1,570 | 1,555 | 1,560 | -0.45% | 510,300 | 2935億823万 | -4.94% | 15.26 | 1.57 |
| 10/16 | 1,572 | 1,582 | 1,556 | 1,567 | -0.63% | 538,700 | 2948億2525万 | -4.74% | 15.33 | 1.58 |
| 10/15 | 1,593 | 1,597 | 1,569 | 1,577 | +0.06% | 699,600 | 2967億672万 | -4.37% | 15.43 | 1.59 |
| 10/14 | 1,578 | 1,607 | 1,564 | 1,576 | -0.38% | 1,230,500 | 2965億1857万 | -4.54% | 15.42 | 1.59 |
| 10/10 | 1,645 | 1,650 | 1,581 | 1,582 | -5.1% | 1,548,700 | 2976億4745万 | -4.3% | 15.48 | 1.59 |
| 10/09 | 1,628 | 1,667 | 1,623 | 1,667 | +2.21% | 981,700 | 3136億3988万 | +0.79% | 16.31 | 1.68 |
| 10/08 | 1,613 | 1,645 | 1,613 | 1,631 | +0.93% | 528,400 | 3068億6662万 | -1.21% | 15.96 | 1.64 |
| 10/07 | 1,630 | 1,636 | 1,608 | 1,616 | -0.92% | 404,500 | 3040億4442万 | -2% | 15.81 | 1.63 |
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 8月期 | 710 71,000 6/17 | 551 55,100 8/29 | 892,800 8,928 8/25 | - | - | +4.27% 7/25 | -26.04% 9/11 |
| 2009年 8月期 | 564 56,400 9/1 | 163 16,300 1/26 | 6,709,800 67,098 1/20 | - | - | +28.91% 3/25 | -38.19% 1/26 |
| 2010年 8月期 | 374 37,400 9/1 | 296 29,600 11/30 | 2,506,800 25,068 8/27 | - | - | +8.5% 4/9 | -11.19% 9/1 |
| 2011年 8月期 | 517 51,700 7/20 | 250 25,000 3/15 | 2,026,600 20,266 8/26 | 891億629万 | 430億8815万 | +18% 7/19 | -15.55% 3/15 |
| 2012年 8月期 | 455 45,450 2/10 | 371 37,100 5/24 | 1,823,400 18,234 5/11 | 783億3425万 | 639億4281万 | +4.49% 6/21 | -7.04% 9/5 |
| 2013年 8月期 | 510 51,000 8/6 51,000 8/2 | 383 38,250 9/7 38,250 9/6 他2件 | 2,331,600 23,316 7/12 | 878億9982万 | 659億2486万 | +12.45% 7/18 | -10.13% 8/29 |
| 2014年 8月期 | 955 8/29 | 424 42,400 9/2 | 2,743,000 8/27 | 1645億9673万 | 730億7750万 | +18.63% 4/23 | -3.68% 2/4 |
| 2015年 8月期 | 1,641 7/7 | 924 9/1 | 4,039,700 10/7 | 2846億7695万 | 1592億5380万 | +21.49% 12/26 | -21.17% 8/25 |
| 2016年 8月期 | 1,193 12/8 | 802 8/31 | 4,381,700 2/29 | 2176億9716万 | 1463億4796万 | +12.81% 4/13 | -13.07% 2/24 |
| 2017年 8月期 | 1,341 8/10 | 816 9/1 | 3,054,400 8/28 | 2447億402万 | 1489億267万 | +10.96% 12/15 | -9.41% 4/6 |
| 2018年 8月期 | 1,942 4/11 | 1,215 9/22 | 4,608,300 2/23 | 3638億6341万 | 2217億1169万 | +14.27% 12/12 | -15.21% 8/16 |
| 2019年 8月期 | 1,724 12/11 | 996 8/6 | 3,825,900 2/4 | 3243億6422万 | 1873億9371万 | +9.73% 12/5 | -15.82% 12/25 |
| 2020年 8月期 | 1,367 1/15 | 736 3/13 | 3,344,800 2/26 | 2571億9599万 | 1384億7567万 | +16.46% 5/11 | -25.94% 3/13 |
| 2021年 8月期 | 1,334 4/7 | 1,048 8/19 | 3,640,100 2/19 | 2509億8716万 | 1971億7732万 | +13.77% 10/12 | -8.28% 4/23 |
| 2022年 8月期 | 1,236 7/26 | 921 12/1 | 3,061,900 10/14 | 2325億4883万 | 1732億8274万 | +8.29% 9/29 | -7.86% 10/14 |
| 2023年 8月期 | 1,325 12/28 | 1,033 5/26 | 3,568,800 10/13 | 2492億9385万 | 1943億5513万 | +8.28% 12/8 | -6.8% 5/25 |
| 2024年 8月期 | 1,808 7/23 | 1,063 10/24 | 3,521,700 4/15 | 3401億6851万 | 1999億9952万 | +23.4% 4/15 | -10.35% 8/5 |
| 2025年 8月期 | 1,815 10/18 | 1,355 4/7 | 4,668,500 10/15 | 3414億8554万 | 2549億3824万 | +11.19% 10/17 | -11.2% 4/7 |
| 最新 | 1,738 2026/3/6 | 319,400 | 3269億9827万 | -0.97% 1,755 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 135%（2.35倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
163円（2009/01/26） - 966%（10.66倍）
1,738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。
