株価チャート
株価
3/6
- 前日 (3/5)
- 3,195
- 始値
- 3,195
- 高値
- 3,195
- 安値
- 3,160
- 終値 -0.94%
- 3,165
- 出来高 -20.51%
- 6,200
乖離率
- 株価（5日）
移動平均値 - -0.66%
3,186 - 株価（25日）
移動平均値 - -2.01%
3,230 - 出来高（5日）
移動平均値 - -27.74%
8,580
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 | 3,195 | 3,195 | 3,160 | 3,165 | -0.94% | 6,200 | 200億4052万 | -2.01% | 99.15 | 3.07 |
| 03/05 | 3,160 | 3,200 | 3,160 | 3,195 | +1.11% | 7,800 | 202億3048万 | -1.14% | 100.09 | 3.1 |
| 03/04 | 3,140 | 3,195 | 3,110 | 3,160 | -0.94% | 7,800 | 200億886万 | -2.26% | 98.99 | 3.07 |
| 03/03 | 3,210 | 3,225 | 3,180 | 3,190 | -0.93% | 14,700 | 201億9882万 | -1.42% | 99.93 | 3.1 |
| 03/02 | 3,225 | 3,240 | 3,215 | 3,220 | -0.46% | 6,400 | 203億8878万 | -0.56% | 100.87 | 3.13 |
| 02/27 | 3,230 | 3,235 | 3,215 | 3,235 | +0.15% | 5,400 | 204億8376万 | -0.12% | 101.34 | 3.14 |
| 02/26 | 3,245 | 3,255 | 3,210 | 3,230 | -0.62% | 4,700 | 204億5210万 | -0.28% | 101.19 | 3.14 |
| 02/25 | 3,240 | 3,250 | 3,205 | 3,250 | +0.31% | 4,800 | 205億7874万 | +0.34% | 101.81 | 3.16 |
| 02/24 | 3,265 | 3,265 | 3,230 | 3,240 | -0.46% | 3,100 | 205億1542万 | +0.03% | 101.5 | 3.15 |
| 02/20 | 3,260 | 3,265 | 3,250 | 3,255 | -0.15% | 2,600 | 206億1039万 | +0.49% | 101.97 | 3.16 |
| 02/19 | 3,275 | 3,275 | 3,260 | 3,260 | -0.31% | 4,100 | 206億4205万 | +0.65% | 102.13 | 3.17 |
| 02/18 | 3,280 | 3,285 | 3,270 | 3,270 | -0.3% | 3,000 | 207億537万 | +0.93% | 102.44 | 3.18 |
| 02/17 | 3,270 | 3,285 | 3,265 | 3,280 | +0.31% | 3,300 | 207億6869万 | +1.23% | 102.75 | 3.19 |
| 02/16 | 3,275 | 3,280 | 3,270 | 3,270 | -0.15% | 3,000 | 207億537万 | +0.93% | 102.44 | 3.18 |
| 02/13 | 3,275 | 3,285 | 3,250 | 3,275 | 0% | 3,800 | 207億3703万 | +1.08% | 102.6 | 3.18 |
| 02/12 | 3,235 | 3,275 | 3,230 | 3,275 | +1.24% | 4,100 | 207億3703万 | +1.08% | 102.6 | 3.18 |
| 02/10 | 3,225 | 3,255 | 3,225 | 3,235 | +0.31% | 4,100 | 204億8376万 | -0.12% | 101.34 | 3.14 |
| 02/09 | 3,225 | 3,240 | 3,225 | 3,225 | +0.16% | 3,200 | 204億2044万 | -0.43% | 101.03 | 3.13 |
| 02/06 | 3,225 | 3,230 | 3,210 | 3,220 | -0.16% | 2,300 | 203億8878万 | -0.59% | 100.87 | 3.13 |
| 02/05 | 3,215 | 3,230 | 3,215 | 3,225 | +0.31% | 1,600 | 204億2044万 | -0.43% | 101.03 | 3.13 |
| 02/04 | 3,225 | 3,230 | 3,210 | 3,215 | -0.31% | 4,200 | 203億5712万 | -0.65% | 100.72 | 3.12 |
| 02/03 | 3,230 | 3,230 | 3,210 | 3,225 | +0.16% | 2,000 | 204億2044万 | -0.31% | 101.03 | 3.13 |
| 02/02 | 3,200 | 3,230 | 3,200 | 3,220 | +0.63% | 3,100 | 203億8878万 | -0.4% | 100.87 | 3.13 |
| 01/30 | 3,205 | 3,215 | 3,200 | 3,200 | -0.16% | 2,500 | 202億6214万 | -0.93% | 100.25 | 3.11 |
| 01/29 | 3,220 | 3,220 | 3,205 | 3,205 | -0.47% | 1,600 | 202億9380万 | -0.74% | 100.4 | 3.11 |
| 01/28 | 3,235 | 3,245 | 3,220 | 3,220 | -0.46% | 3,100 | 203億8878万 | -0.19% | 100.87 | 3.13 |
| 01/27 | 3,235 | 3,250 | 3,235 | 3,235 | 0% | 3,700 | 204億8376万 | +0.37% | 101.34 | 3.14 |
| 01/26 | 3,240 | 3,250 | 3,230 | 3,235 | 0% | 3,100 | 204億8376万 | +0.47% | 101.34 | 3.14 |
| 01/23 | 3,240 | 3,250 | 3,235 | 3,235 | -0.15% | 2,900 | 204億8376万 | +0.56% | 101.34 | 3.14 |
| 01/22 | 3,225 | 3,245 | 3,225 | 3,240 | +0.31% | 1,400 | 205億1542万 | +0.81% | 101.5 | 3.15 |
| 01/21 | 3,240 | 3,245 | 3,220 | 3,230 | -0.31% | 3,800 | 204億5210万 | +0.59% | 101.19 | 3.14 |
| 01/20 | 3,240 | 3,245 | 3,235 | 3,240 | 0% | 4,300 | 205億1542万 | +1.03% | 101.5 | 3.15 |
| 01/19 | 3,240 | 3,255 | 3,240 | 3,240 | -0.15% | 3,100 | 205億1542万 | +1.22% | 101.5 | 3.15 |
| 01/16 | 3,255 | 3,265 | 3,240 | 3,245 | -0.61% | 4,400 | 205億4708万 | +1.56% | 101.66 | 3.15 |
| 01/15 | 3,270 | 3,270 | 3,255 | 3,265 | -0.15% | 4,400 | 206億7371万 | +2.38% | 102.28 | 3.17 |
| 01/14 | 3,275 | 3,290 | 3,270 | 3,270 | -0.15% | 4,600 | 207億537万 | +2.77% | 102.44 | 3.18 |
| 01/13 | 3,285 | 3,295 | 3,275 | 3,275 | 0% | 4,500 | 207億3703万 | +3.21% | 102.6 | 3.18 |
| 01/09 | 3,280 | 3,290 | 3,275 | 3,275 | 0% | 4,000 | 207億3703万 | +3.54% | 102.6 | 3.18 |
| 01/08 | 3,275 | 3,275 | 3,265 | 3,275 | +0.31% | 2,900 | 207億3703万 | +3.87% | 102.6 | 3.18 |
| 01/07 | 3,260 | 3,270 | 3,255 | 3,265 | +0.31% | 3,400 | 206億7371万 | +3.88% | 102.28 | 3.17 |
| 01/06 | 3,255 | 3,255 | 3,240 | 3,255 | +0.62% | 3,300 | 206億1039万 | +3.86% | 101.97 | 3.16 |
| 01/05 | 3,270 | 3,275 | 3,235 | 3,235 | 0% | 5,900 | 204億8376万 | +3.55% | 101.34 | 3.14 |
| 2025 | ||||||||||
| 12/30 | 3,195 | 3,235 | 3,190 | 3,235 | +0.78% | 5,300 | 204億8376万 | +3.85% | 101.34 | 3.14 |
| 12/29 | 3,175 | 3,210 | 3,170 | 3,210 | +1.42% | 5,300 | 203億2546万 | +3.38% | 100.56 | 3.12 |
| 12/26 | 3,180 | 3,185 | 3,165 | 3,165 | -0.16% | 7,100 | 200億4052万 | +2.2% | 99.15 | 3.07 |
| 12/25 | 3,175 | 3,190 | 3,165 | 3,170 | -0.16% | 6,000 | 200億7218万 | +2.59% | 99.31 | 3.08 |
| 12/24 | 3,170 | 3,175 | 3,165 | 3,175 | +0.32% | 3,300 | 201億384万 | +2.98% | 99.46 | 3.08 |
| 12/23 | 3,170 | 3,170 | 3,160 | 3,165 | +0.32% | 3,300 | 200億4052万 | +2.89% | 99.15 | 3.07 |
| 12/22 | 3,165 | 3,165 | 3,150 | 3,155 | +0.16% | 2,100 | 199億7720万 | +2.77% | 98.84 | 3.06 |
| 12/19 | 3,160 | 3,160 | 3,150 | 3,150 | +0.48% | 1,800 | 199億4554万 | +2.84% | 98.68 | 3.06 |
| 12/18 | 3,150 | 3,165 | 3,130 | 3,135 | -0.95% | 6,400 | 198億5056万 | +2.55% | 98.21 | 3.04 |
| 12/17 | 3,175 | 3,185 | 3,155 | 3,165 | 0% | 3,800 | 200億4052万 | +3.7% | 99.15 | 3.07 |
| 12/16 | 3,195 | 3,195 | 3,165 | 3,165 | +0.16% | 2,300 | 200億4052万 | +3.94% | 99.15 | 3.07 |
| 12/15 | 3,155 | 3,170 | 3,150 | 3,160 | +0.48% | 5,100 | 200億886万 | +3.98% | 98.99 | 3.07 |
| 12/12 | 3,145 | 3,150 | 3,140 | 3,145 | +0.16% | 2,900 | 199億1388万 | +3.73% | 98.52 | 3.05 |
| 12/11 | 3,100 | 3,140 | 3,100 | 3,140 | +1.29% | 4,100 | 198億8222万 | +3.77% | 98.37 | 3.05 |
| 12/10 | 3,100 | 3,100 | 3,095 | 3,100 | +0.32% | 2,700 | 196億2895万 | +2.68% | 97.12 | 3.01 |
| 12/09 | 3,090 | 3,095 | 3,085 | 3,090 | +0.16% | 2,100 | 195億6563万 | +2.49% | 96.8 | 3 |
| 12/08 | 3,085 | 3,095 | 3,080 | 3,085 | 0% | 2,700 | 195億3397万 | +2.42% | 96.65 | 3 |
| 12/05 | 3,045 | 3,095 | 3,045 | 3,085 | +1.48% | 5,300 | 195億3397万 | +2.53% | 96.65 | 3 |
| 12/04 | 3,045 | 3,050 | 3,040 | 3,040 | +0.16% | 3,100 | 192億4903万 | +1.16% | 95.24 | 2.95 |
| 12/03 | 3,030 | 3,045 | 3,030 | 3,035 | +0.17% | 3,100 | 192億1737万 | +1.03% | 95.08 | 2.95 |
| 12/02 | 3,030 | 3,045 | 3,030 | 3,030 | 0% | 2,400 | 191億8571万 | +0.9% | 94.92 | 2.94 |
| 12/01 | 3,030 | 3,040 | 3,020 | 3,030 | 0% | 4,300 | 191億8571万 | +0.93% | 94.92 | 2.94 |
| 11/28 | 3,005 | 3,040 | 3,005 | 3,030 | +0.83% | 4,200 | 191億8571万 | +0.97% | 94.92 | 2.94 |
| 11/27 | 3,010 | 3,015 | 3,000 | 3,005 | -0.17% | 3,100 | 190億2741万 | +0.17% | 94.14 | 2.92 |
| 11/26 | 3,005 | 3,010 | 2,996 | 3,010 | +0.47% | 2,100 | 190億5907万 | +0.37% | 94.3 | 2.92 |
| 11/25 | 3,000 | 3,005 | 2,996 | 2,996 | -0.07% | 2,700 | 189億7043万 | -0.1% | 93.86 | 2.91 |
| 11/21 | 2,996 | 2,998 | 2,994 | 2,998 | +0.1% | 3,900 | 189億8309万 | -0.07% | 93.92 | 2.91 |
| 11/20 | 2,996 | 3,005 | 2,995 | 2,995 | -0.03% | 3,700 | 189億6410万 | -0.17% | 93.83 | 2.91 |
| 11/19 | 2,996 | 3,005 | 2,995 | 2,996 | -0.13% | 3,400 | 189億7043万 | -0.17% | 93.86 | 2.91 |
| 11/18 | 2,996 | 3,005 | 2,996 | 3,000 | +0.03% | 2,400 | 189億9576万 | -0.07% | 93.98 | 2.91 |
| 11/17 | 2,999 | 2,999 | 2,995 | 2,999 | +0.1% | 4,800 | 189億8942万 | -0.1% | 93.95 | 2.91 |
| 11/14 | 2,997 | 3,005 | 2,996 | 2,996 | -0.07% | 2,700 | 189億7043万 | -0.23% | 93.86 | 2.91 |
| 11/13 | 3,005 | 3,005 | 2,997 | 2,998 | +0.03% | 3,400 | 189億8309万 | -0.17% | 93.92 | 2.91 |
| 11/12 | 3,005 | 3,015 | 2,996 | 2,997 | -0.1% | 3,900 | 189億7676万 | -0.23% | 93.89 | 2.91 |
| 11/11 | 3,000 | 3,005 | 3,000 | 3,000 | -0.17% | 1,500 | 189億9576万 | -0.13% | 93.98 | 2.91 |
| 11/10 | 2,999 | 3,005 | 2,999 | 3,005 | 0% | 1,100 | 190億2741万 | 0% | 94.14 | 2.92 |
| 11/07 | 2,996 | 3,005 | 2,994 | 3,005 | +0.27% | 2,100 | 190億2741万 | 0% | 94.14 | 2.92 |
| 11/06 | 2,961 | 3,005 | 2,961 | 2,997 | +1.28% | 5,600 | 189億7676万 | -0.3% | 93.89 | 2.91 |
| 11/05 | 3,000 | 3,005 | 2,959 | 2,959 | -1.37% | 10,600 | 187億3615万 | -1.56% | 92.7 | 2.87 |
| 11/04 | 3,010 | 3,010 | 3,000 | 3,000 | -0.33% | 3,700 | 189億9576万 | -0.27% | 93.98 | 2.91 |
| 10/31 | 3,010 | 3,010 | 3,005 | 3,010 | +0.17% | 3,000 | 190億5907万 | +0.03% | 94.3 | 2.92 |
| 10/30 | 3,000 | 3,010 | 3,000 | 3,005 | +0.17% | 1,900 | 190億2741万 | -0.13% | 94.14 | 2.92 |
| 10/29 | 3,005 | 3,010 | 3,000 | 3,000 | 0% | 3,800 | 189億9576万 | -0.33% | 93.98 | 2.91 |
| 10/28 | 3,005 | 3,010 | 3,000 | 3,000 | -0.17% | 2,100 | 189億9576万 | -0.33% | 93.98 | 2.91 |
| 10/27 | 3,010 | 3,010 | 3,005 | 3,005 | 0% | 2,200 | 190億2741万 | -0.17% | 94.14 | 2.92 |
| 10/24 | 3,000 | 3,010 | 3,000 | 3,005 | 0% | 3,700 | 190億2741万 | -0.17% | 94.14 | 2.92 |
| 10/23 | 3,015 | 3,015 | 3,005 | 3,005 | 0% | 1,700 | 190億2741万 | -0.17% | 94.14 | 2.92 |
| 10/22 | 3,000 | 3,015 | 3,000 | 3,005 | +0.17% | 7,300 | 190億2741万 | -0.17% | 94.14 | 2.92 |
| 10/21 | 3,000 | 3,010 | 3,000 | 3,000 | -0.17% | 4,900 | 189億9576万 | -0.33% | 93.98 | 2.91 |
| 10/20 | 3,010 | 3,010 | 3,005 | 3,005 | -0.17% | 6,300 | 190億2741万 | -0.2% | 94.14 | 2.92 |
| 10/17 | 3,010 | 3,010 | 3,005 | 3,010 | -0.17% | 500 | 190億5907万 | -0.03% | 94.3 | 2.92 |
| 10/16 | 3,005 | 3,015 | 3,005 | 3,015 | 0% | 2,800 | 190億9073万 | +0.13% | 94.45 | 2.93 |
| 10/15 | 3,005 | 3,015 | 3,005 | 3,015 | 0% | 1,200 | 190億9073万 | +0.17% | 94.45 | 2.93 |
| 10/14 | 3,005 | 3,015 | 3,005 | 3,015 | +0.17% | 2,600 | 190億9073万 | +0.17% | 94.45 | 2.93 |
| 10/10 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 700 | 190億5907万 | +0.03% | 94.3 | 2.92 |
| 10/09 | 3,010 | 3,015 | 3,005 | 3,010 | +0.17% | 2,700 | 190億5907万 | +0.03% | 94.3 | 2.92 |
| 10/08 | 3,010 | 3,010 | 3,005 | 3,005 | -0.17% | 2,600 | 190億2741万 | -0.13% | 94.14 | 2.92 |
| 10/07 | 3,010 | 3,015 | 3,010 | 3,010 | 0% | 3,000 | 190億5907万 | +0.03% | 94.3 | 2.92 |
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 | 863 4/10 | 320 1/23 | 51,200 1/22 | - | - | +16.44% 2/25 | -30.31% 1/23 |
| 2009年 3月期 | 394 5/12 | 137 2/9 | 48,200 3/19 | - | - | +72.76% 3/19 | -28.87% 10/6 |
| 2010年 3月期 | 403 3/26 | 166 4/6 | 31,500 3/29 | - | - | +40.72% 7/1 | -8.68% 3/30 |
| 2011年 3月期 | 534 1/12 | 341 5/25 | 29,400 3/15 | 33億8075万 | 21億5887万 | +17.4% 1/12 | -21.89% 3/15 |
| 2012年 3月期 | 535 3/27 | 401 4/6 | 38,500 3/28 | 33億8708万 | 25億3873万 | +7.65% 7/25 | -7.73% 4/6 |
| 2013年 3月期 | 760 3/26 | 466 8/7 | 66,900 3/27 | 48億1156万 | 29億5024万 | +19.7% 1/30 | -13.62% 4/3 |
| 2014年 3月期 | 913 1/23 | 575 6/7 | 33,000 3/27 | 57億8104万 | 36億4032万 | +15.01% 1/10 | -9.97% 6/7 |
| 2015年 3月期 | 1,900 1/7 | 779 5/22 | 69,500 2/24 | 120億3064万 | 49億3256万 | +28.43% 1/8 | -16.82% 2/16 |
| 2016年 3月期 | 1,755 12/2 | 1,017 8/25 | 58,200 11/12 | 111億1251万 | 64億3956万 | +19.35% 11/26 | -15.69% 1/21 |
| 2017年 3月期 | 1,496 1/31 | 1,099 6/24 | 56,400 1/31 | 94億7255万 | 69億5878万 | +7.49% 10/6 | -11.56% 4/4 |
| 2018年 3月期 | 1,735 3/27 | 1,210 4/14 | 73,200 3/28 | 109億8588万 | 76億6162万 | +8.32% 10/12 | -6.1% 4/2 |
| 2019年 3月期 | 1,899 3/8 | 1,550 12/25 7/18 | 52,500 3/27 | 120億2431万 | 98億1447万 | +4.77% 3/6 | -7.47% 12/25 |
| 2020年 3月期 | 2,014 1/17 | 1,348 3/13 | 64,000 4/19 | 127億5248万 | 85億3542万 | +7.27% 1/16 | -21.49% 4/6 |
| 2021年 3月期 | 1,751 3/29 | 1,130 4/6 | 49,300 3/30 | 110億8719万 | 71億5506万 | +14.61% 5/11 | -10.7% 8/3 |
| 2022年 3月期 | 1,910 3/29 | 1,501 4/21 | 35,000 3/30 | 120億9396万 | 95億421万 | +6.13% 6/10 | -5.55% 4/1 |
| 2023年 3月期 | 2,294 3/2 | 1,700 5/16 | 45,700 3/29 | 145億2542万 | 107億6426万 | +8.02% 3/2 | -2.9% 5/18 |
| 2024年 3月期 | 3,865 3/27 | 2,124 5/31 | 58,800 1/25 | 244億7287万 | 134億4899万 | +17.35% 8/14 | -9.23% 4/16 |
| 2025年 3月期 | 3,465 3/7 4/1 | 2,670 8/5 | 27,400 8/5 | 219億4010万 | 169億622万 | +6.62% 1/8 | -16.23% 4/7 |
| 最新 | 3,165 2026/3/6 | 6,200 | 200億4052万 | -2.01% 3,230 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 81%（1.81倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
137円（2009/02/09） - 2210%（23.1倍）
3,165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。
