株価チャート
株価
3/6
- 前日 (3/5)
- 550
- 始値
- 543
- 高値
- 569
- 安値
- 543
- 終値 +2.36%
- 563
- 出来高 -35.55%
- 16,500
乖離率
- 株価（5日）
移動平均値 - +2.18%
551 - 株価（25日）
移動平均値 - +9.75%
513 - 出来高（5日）
移動平均値 - -37.41%
26,360
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 | 543 | 569 | 543 | 563 | +2.36% | 16,500 | 39億159万 | +9.75% | 9.61 | 3.78 |
| 03/05 | 548 | 555 | 542 | 550 | +3.38% | 25,600 | 38億1150万 | +7.84% | 9.39 | 3.7 |
| 03/04 | 540 | 542 | 525 | 532 | -2.74% | 34,700 | 36億8676万 | +4.72% | 9.08 | 3.58 |
| 03/03 | 564 | 564 | 543 | 547 | -2.5% | 20,700 | 37億9071万 | +7.89% | 9.34 | 3.68 |
| 03/02 | 548 | 563 | 540 | 561 | +0.54% | 34,300 | 38億8773万 | +10.87% | 9.58 | 3.77 |
| 02/27 | 540 | 560 | 532 | 558 | +3.91% | 46,200 | 38億6694万 | +10.5% | 9.52 | 3.75 |
| 02/26 | 520 | 538 | 520 | 537 | +3.27% | 14,900 | 37億2141万 | +6.76% | 9.17 | 3.61 |
| 02/25 | 518 | 524 | 516 | 520 | +0.19% | 13,000 | 36億360万 | +3.38% | 8.88 | 3.5 |
| 02/24 | 518 | 524 | 514 | 519 | +0.19% | 15,200 | 35億9667万 | +3.18% | 8.86 | 3.49 |
| 02/20 | 531 | 531 | 516 | 518 | -3.36% | 42,900 | 35億8974万 | +2.78% | 8.84 | 3.48 |
| 02/19 | 539 | 543 | 533 | 536 | -0.37% | 34,700 | 37億1448万 | +6.14% | 9.15 | 3.6 |
| 02/18 | 528 | 540 | 526 | 538 | +1.89% | 38,900 | 37億2834万 | +6.75% | 9.18 | 3.62 |
| 02/17 | 537 | 538 | 520 | 528 | -0.38% | 53,200 | 36億5904万 | +4.97% | 9.01 | 3.55 |
| 02/16 | 498 | 530 | 491 | 530 | +11.81% | 94,200 | 36億7290万 | +5.37% | 9.05 | 3.56 |
| 02/13 | 466 | 477 | 466 | 474 | +1.72% | 34,600 | 32億8482万 | -5.77% | 8.09 | 3.19 |
| 02/12 | 467 | 476 | 465 | 466 | -0.21% | 51,100 | 32億2938万 | -7.72% | 7.95 | 3.13 |
| 02/10 | 466 | 475 | 464 | 467 | 0% | 41,300 | 32億3631万 | -7.71% | 7.97 | 3.14 |
| 02/09 | 465 | 478 | 465 | 467 | -1.27% | 57,000 | 32億3631万 | -8.25% | 7.97 | 3.14 |
| 02/06 | 479 | 487 | 473 | 473 | -1.46% | 41,000 | 32億7789万 | -7.25% | 8.07 | 3.18 |
| 02/05 | 485 | 490 | 476 | 480 | -1.44% | 61,900 | 33億2640万 | -5.88% | 8.19 | 3.23 |
| 02/04 | 485 | 495 | 485 | 487 | -1.22% | 29,800 | 33億7491万 | -4.51% | 8.31 | 3.27 |
| 02/03 | 500 | 500 | 485 | 493 | +0.2% | 47,400 | 34億1649万 | -3.14% | 8.41 | 3.31 |
| 02/02 | 492 | 502 | 491 | 492 | +0.2% | 31,700 | 34億956万 | -2.96% | 8.4 | 3.31 |
| 01/30 | 491 | 499 | 490 | 491 | 0% | 17,400 | 34億263万 | -2.96% | 8.38 | 3.3 |
| 01/29 | 501 | 501 | 490 | 491 | -1.21% | 40,600 | 34億263万 | -2.77% | 8.38 | 3.3 |
| 01/28 | 500 | 502 | 493 | 497 | -0.6% | 26,600 | 34億4421万 | -1.39% | 8.48 | 3.34 |
| 01/27 | 513 | 513 | 498 | 500 | -1.96% | 29,500 | 34億6500万 | -0.4% | 8.53 | 3.36 |
| 01/26 | 521 | 522 | 510 | 510 | -2.11% | 16,300 | 35億3430万 | +2% | 8.7 | 3.43 |
| 01/23 | 520 | 527 | 520 | 521 | -0.19% | 9,200 | 36億1053万 | +4.83% | 8.89 | 3.5 |
| 01/22 | 526 | 526 | 519 | 522 | -1.14% | 10,600 | 36億1746万 | +5.67% | 8.91 | 3.51 |
| 01/21 | 520 | 529 | 517 | 528 | +0.76% | 22,500 | 36億5904万 | +7.54% | 9.01 | 3.55 |
| 01/20 | 535 | 535 | 520 | 524 | -0.57% | 35,300 | 36億3132万 | +7.6% | 8.94 | 3.52 |
| 01/19 | 538 | 540 | 526 | 527 | -2.23% | 38,300 | 36億5211万 | +8.88% | 8.99 | 3.54 |
| 01/16 | 542 | 547 | 531 | 539 | -0.55% | 31,100 | 37億3527万 | +12.06% | 9.2 | 3.62 |
| 01/15 | 546 | 560 | 533 | 542 | +4.84% | 129,400 | 37億5606万 | +13.63% | 9.25 | 3.64 |
| 01/14 | 519 | 524 | 511 | 517 | +1.57% | 33,700 | 35億8281万 | +9.3% | 8.82 | 3.48 |
| 01/13 | 529 | 529 | 508 | 509 | -1.93% | 37,500 | 35億2737万 | +8.07% | 8.69 | 3.42 |
| 01/09 | 531 | 532 | 519 | 519 | -2.81% | 39,300 | 35億9667万 | +10.66% | 8.86 | 3.49 |
| 01/08 | 521 | 534 | 521 | 534 | +1.91% | 40,000 | 37億62万 | +14.59% | 9.11 | 3.59 |
| 01/07 | 500 | 526 | 499 | 524 | +3.35% | 81,900 | 36億3132万 | +12.93% | 8.94 | 3.52 |
| 01/06 | 530 | 530 | 498 | 507 | -2.87% | 79,800 | 35億1351万 | +9.74% | 8.65 | 3.41 |
| 01/05 | 503 | 525 | 501 | 522 | +4.19% | 77,700 | 36億1746万 | +13.23% | 8.91 | 3.51 |
| 2025 | ||||||||||
| 12/30 | 482 | 511 | 476 | 501 | +5.25% | 120,600 | 34億7193万 | +8.68% | 8.55 | 3.37 |
| 12/29 | 479 | 481 | 474 | 476 | +1.93% | 48,600 | 32億9868万 | +3.25% | 8.12 | 3.2 |
| 12/26 | 471 | 471 | 465 | 467 | -0.43% | 25,100 | 32億3631万 | +0.65% | 7.97 | 3.14 |
| 12/25 | 460 | 473 | 452 | 469 | +3.76% | 56,600 | 32億5017万 | +0.43% | 8 | 3.15 |
| 12/24 | 463 | 463 | 452 | 452 | -2.16% | 31,000 | 31億3236万 | -3.83% | 7.71 | 3.04 |
| 12/23 | 462 | 465 | 457 | 462 | +1.09% | 39,700 | 32億166万 | -2.53% | 7.89 | 3.11 |
| 12/22 | 479 | 479 | 454 | 457 | -4.59% | 60,000 | 30億8018万 | -4.39% | 7.8 | 3.07 |
| 12/19 | 461 | 482 | 461 | 479 | +5.51% | 65,900 | 32億2846万 | -1.03% | 8.18 | 3.22 |
| 12/18 | 442 | 454 | 440 | 454 | +3.65% | 45,300 | 30億5996万 | -7.16% | 7.75 | 3.05 |
| 12/17 | 444 | 444 | 437 | 438 | -1.35% | 52,000 | 29億5212万 | -11.52% | 7.48 | 2.94 |
| 12/16 | 448 | 451 | 443 | 444 | -0.67% | 33,000 | 29億9256万 | -11.2% | 7.58 | 2.98 |
| 12/15 | 436 | 447 | 436 | 447 | +2.52% | 47,300 | 30億1278万 | -11.49% | 7.63 | 3 |
| 12/12 | 437 | 441 | 434 | 436 | -0.91% | 50,600 | 29億3864万 | -14.68% | 7.44 | 2.93 |
| 12/11 | 443 | 443 | 435 | 440 | -1.35% | 63,600 | 29億6560万 | -14.56% | 7.51 | 2.96 |
| 12/10 | 450 | 450 | 442 | 446 | -0.22% | 33,200 | 30億604万 | -13.23% | 7.61 | 3 |
| 12/09 | 448 | 452 | 444 | 447 | +0.68% | 34,700 | 30億1278万 | -12.52% | 7.63 | 3 |
| 12/08 | 445 | 449 | 440 | 444 | +0.23% | 91,600 | 29億9256万 | -12.43% | 7.58 | 2.98 |
| 12/05 | 451 | 453 | 441 | 443 | -1.99% | 54,600 | 29億8582万 | -12.1% | 7.56 | 2.98 |
| 12/04 | 451 | 462 | 451 | 452 | -0.22% | 35,300 | 30億4648万 | -9.6% | 7.71 | 3.04 |
| 12/03 | 453 | 454 | 448 | 453 | 0% | 68,000 | 30億5322万 | -8.67% | 7.73 | 3.04 |
| 12/02 | 472 | 472 | 452 | 453 | -4.63% | 116,300 | 30億5322万 | -8.11% | 7.73 | 3.04 |
| 12/01 | 475 | 490 | 474 | 475 | -0.21% | 107,800 | 32億150万 | -2.86% | 8.11 | 3.19 |
| 11/28 | 483 | 487 | 474 | 476 | -1.45% | 96,500 | 32億824万 | -1.86% | 17.73 | 3.11 |
| 11/27 | 471 | 493 | 471 | 483 | -8% | 248,500 | 32億5542万 | +0.42% | 17.99 | 3.16 |
| 11/26 | 520 | 530 | 511 | 525 | +2.74% | 243,600 | 35億3850万 | +10.06% | 19.56 | 3.43 |
| 11/25 | 549 | 550 | 508 | 511 | -5.72% | 305,000 | 34億4414万 | +8.49% | 19.03 | 3.34 |
| 11/21 | 547 | 548 | 525 | 542 | -1.63% | 165,400 | 36億5308万 | +16.56% | 20.19 | 3.54 |
| 11/20 | 548 | 562 | 531 | 551 | +0.92% | 206,300 | 36億8068万 | +20.57% | 20.34 | 3.57 |
| 11/19 | 543 | 575 | 541 | 546 | +0.18% | 249,500 | 36億4728万 | +21.33% | 20.16 | 3.54 |
| 11/18 | 555 | 557 | 540 | 545 | -3.54% | 164,900 | 36億4060万 | +23.3% | 20.12 | 3.53 |
| 11/17 | 588 | 588 | 529 | 565 | -6.46% | 364,100 | 37億7420万 | +29.89% | 20.86 | 3.66 |
| 11/14 | 599 | 611 | 587 | 604 | +0.5% | 151,500 | 40億3472万 | +41.12% | 22.3 | 3.91 |
| 11/13 | 592 | 608 | 586 | 601 | +0.17% | 93,600 | 40億1468万 | +43.44% | 22.19 | 3.89 |
| 11/12 | 577 | 607 | 576 | 600 | +5.08% | 208,000 | 40億800万 | +46.34% | 22.15 | 3.89 |
| 11/11 | 570 | 582 | 555 | 571 | +0.53% | 229,400 | 38億1428万 | +42.39% | 21.08 | 3.7 |
| 11/10 | 595 | 596 | 552 | 568 | -6.12% | 699,600 | 37億9424万 | +44.53% | 20.97 | 3.68 |
| 11/07 | 677 | 686 | 583 | 605 | +17.02% | 2,163,400 | 40億4140万 | +57.14% | 22.34 | 3.92 |
| 11/06 | 517 | 517 | 517 | 517 | +18.31% | 15,300 | 34億5356万 | +37.87% | 19.09 | 3.35 |
| 11/05 | 437 | 437 | 437 | 437 | +22.41% | 17,800 | 29億1916万 | +18.11% | 16.13 | 2.83 |
| 11/04 | 352 | 358 | 350 | 357 | +1.13% | 5,300 | 23億8476万 | -2.99% | 13.18 | 2.31 |
| 10/31 | 359 | 359 | 352 | 353 | -1.94% | 9,200 | 23億5804万 | -4.34% | 13.03 | 2.29 |
| 10/30 | 347 | 360 | 340 | 360 | +3.45% | 35,500 | 24億480万 | -2.96% | 13.29 | 2.33 |
| 10/29 | 360 | 361 | 348 | 348 | -3.33% | 43,200 | 23億2464万 | -6.7% | 12.85 | 2.25 |
| 10/28 | 366 | 369 | 360 | 360 | -2.17% | 14,200 | 24億480万 | -4% | 13.29 | 2.33 |
| 10/27 | 364 | 369 | 360 | 368 | +1.38% | 26,700 | 24億5824万 | -2.39% | 13.59 | 2.38 |
| 10/24 | 374 | 375 | 363 | 363 | -2.94% | 15,300 | 24億2484万 | -3.97% | 13.4 | 2.35 |
| 10/23 | 381 | 382 | 367 | 374 | -1.84% | 30,700 | 24億9832万 | -1.84% | 13.81 | 2.42 |
| 10/22 | 379 | 384 | 373 | 381 | +1.33% | 25,500 | 25億4508万 | -0.52% | 14.07 | 2.47 |
| 10/21 | 367 | 378 | 367 | 376 | +2.73% | 39,800 | 24億264万 | -2.08% | 13.28 | 2.33 |
| 10/20 | 357 | 370 | 357 | 366 | +2.23% | 40,400 | 23億3874万 | -5.18% | 12.93 | 2.27 |
| 10/17 | 360 | 362 | 355 | 358 | -0.83% | 24,600 | 22億8762万 | -7.73% | 12.64 | 2.22 |
| 10/16 | 362 | 365 | 357 | 361 | -0.55% | 32,700 | 23億679万 | -7.67% | 12.75 | 2.24 |
| 10/15 | 355 | 366 | 355 | 363 | +2.83% | 43,700 | 23億1957万 | -7.63% | 12.82 | 2.25 |
| 10/14 | 368 | 371 | 351 | 353 | -6.37% | 97,600 | 22億5567万 | -10.63% | 12.47 | 2.19 |
| 10/10 | 374 | 377 | 373 | 377 | +0.27% | 12,900 | 24億903万 | -5.28% | 13.31 | 2.34 |
| 10/09 | 380 | 380 | 370 | 376 | -0.53% | 46,800 | 24億264万 | -5.76% | 13.28 | 2.33 |
| 10/08 | 374 | 388 | 373 | 378 | +1.34% | 34,200 | 24億1542万 | -5.97% | 13.35 | 2.34 |
| 10/07 | 371 | 379 | 366 | 373 | +0.54% | 53,700 | 23億8347万 | -7.67% | 13.17 | 2.31 |
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 | 661 1,321 4/19 | 143 286 3/27 | 2,205,400 1,102,700 4/19 | - | - | +7.18% 4/15 | -19.8% 3/25 |
| 2009年 3月期 | 205 409 3/23 410 3/19 他2件 | 120 240 10/10 | 12,000 6,000 7/15 | - | - | +21.22% 12/15 | -22.64% 10/10 |
| 2010年 3月期 | 474 948 7/2 | 187 374 4/3 | 63,800 31,900 6/22 | - | - | +43.34% 6/23 | -16.26% 11/25 |
| 2011年 3月期 | 350 699 4/30 | 198 396 3/17 | 12,800 6,400 3/15 | 39億6333万 | 22億4532万 | +18.16% 12/17 | -27.49% 3/16 |
| 2012年 3月期 | 325 649 1/13 | 215 429 5/24 | 15,400 7,700 10/18 | 36億7983万 | 24億3243万 | +10.79% 10/25 | -5.51% 4/4 |
| 2013年 3月期 | 440 880 3/25 | 273 546 5/15 | 36,200 18,100 3/25 | 49億8960万 | 30億9582万 | +11.42% 1/11 | -7.36% 5/15 |
| 2014年 3月期 | 681 1/30 | 403 805 4/2 | 83,800 41,900 5/16 | 38億6127万 | 45億6435万 | +35.22% 5/17 | -14.14% 4/2 |
| 2015年 3月期 | 680 1/30 | 501 4/2 | 58,900 2/24 | 38億5560万 | 28億4067万 | +7.32% 2/9 | -5.83% 4/2 |
| 2016年 3月期 | 653 7/30 | 531 8/25 | 25,100 7/30 | 37億251万 | 30億1077万 | +3.03% 3/17 | -7.17% 8/25 |
| 2017年 3月期 | 618 3/28 | 527 6/27 | 14,900 3/29 | 35億406万 | 29億8809万 | +4.58% 11/25 | -7.15% 4/19 |
| 2018年 3月期 | 1,539 10/4 | 532 4/19 | 1,342,300 8/4 | 87億2613万 | 30億1644万 | +54.55% 8/30 | -21.67% 11/15 |
| 2019年 3月期 | 786 5/14 | 533 12/25 | 143,100 5/14 | 44億5662万 | 30億2211万 | +9.63% 1/30 | -9% 4/1 |
| 2020年 3月期 | 660 1/17 | 462 3/10 | 92,500 9/11 | 37億4220万 | 26億1954万 | +6.7% 10/31 | -18.45% 3/13 |
| 2021年 3月期 | 600 3/5 3/4 | 403 4/6 | 50,500 3/30 | 34億200万 | 22億8501万 | +9.25% 3/5 | -13.65% 4/7 |
| 2022年 3月期 | 555 10/1 | 454 5/31 5/28 | 51,600 10/1 | 31億4685万 | 25億7418万 | +6.05% 6/11 | -6.19% 3/31 |
| 2023年 3月期 | 520 1/23 | 461 3/30 5/19 | 31,900 3/30 | 29億4840万 | 26億1387万 | +3.5% 1/30 | -7.5% 3/30 |
| 2024年 3月期 | 597 12/22 | 228 12/12 | 3,982,300 12/22 | 33億8499万 | 12億9276万 | +69.12% 12/21 | -38.36% 11/15 |
| 2025年 3月期 | 1,000 8/19 | 294 4/9 | 2,163,400 11/7 | 58億8000万 | 17億2872万 | +125.02% 8/18 | -21.64% 9/12 |
| 最新 | 563 2026/3/6 | 16,500 | 39億159万 | +9.75% 513 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/29
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
120円（2008/10/10） - 369%（4.69倍）
563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。
