株価チャート
株価
3/6
- 前日 (3/5)
- 1,188
- 始値
- 1,187
- 高値
- 1,189
- 安値
- 1,157
- 終値 +0.08%
- 1,189
- 出来高 -41.67%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,195 - 株価（25日）
移動平均値 - -2.22%
1,216 - 出来高（5日）
移動平均値 - -44.44%
2,520
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 | 1,187 | 1,189 | 1,157 | 1,189 | +0.08% | 1,400 | 128億1742万 | -2.22% | 31.61 | 1.43 |
| 03/05 | 1,155 | 1,188 | 1,155 | 1,188 | +3.04% | 2,400 | 128億664万 | -2.46% | 31.58 | 1.43 |
| 03/04 | 1,214 | 1,214 | 1,147 | 1,153 | -5.49% | 5,900 | 124億2934万 | -5.49% | 30.65 | 1.39 |
| 03/03 | 1,232 | 1,241 | 1,220 | 1,220 | -0.33% | 1,300 | 131億5160万 | -0.33% | 32.43 | 1.47 |
| 03/02 | 1,232 | 1,243 | 1,224 | 1,224 | -1.53% | 1,600 | 131億9472万 | -0.08% | 32.54 | 1.47 |
| 02/27 | 1,234 | 1,246 | 1,221 | 1,243 | +0.73% | 3,700 | 133億9954万 | +1.47% | 33.04 | 1.49 |
| 02/26 | 1,230 | 1,234 | 1,230 | 1,234 | +1.06% | 3,200 | 133億252万 | +0.82% | 32.81 | 1.48 |
| 02/25 | 1,225 | 1,239 | 1,221 | 1,221 | -1.53% | 3,900 | 131億6238万 | -0.16% | 32.46 | 1.47 |
| 02/24 | 1,228 | 1,240 | 1,228 | 1,240 | +0.9% | 1,900 | 133億6720万 | +1.47% | 32.97 | 1.49 |
| 02/20 | 1,230 | 1,230 | 1,229 | 1,229 | -0.16% | 1,400 | 132億4862万 | +0.74% | 32.67 | 1.48 |
| 02/19 | 1,229 | 1,231 | 1,207 | 1,231 | +0.65% | 2,700 | 132億7018万 | +0.98% | 32.73 | 1.48 |
| 02/18 | 1,202 | 1,224 | 1,202 | 1,223 | -0.16% | 700 | 131億8394万 | +0.41% | 32.51 | 1.47 |
| 02/17 | 1,218 | 1,228 | 1,194 | 1,225 | -0.33% | 2,100 | 132億550万 | +0.66% | 32.57 | 1.47 |
| 02/16 | 1,220 | 1,231 | 1,220 | 1,229 | +0.41% | 2,400 | 132億4862万 | +0.99% | 32.67 | 1.48 |
| 02/13 | 1,240 | 1,240 | 1,224 | 1,224 | -0.65% | 1,400 | 131億9472万 | +0.66% | 32.54 | 1.47 |
| 02/12 | 1,225 | 1,235 | 1,223 | 1,232 | -0.08% | 6,000 | 132億8096万 | +1.32% | 32.75 | 1.48 |
| 02/10 | 1,256 | 1,260 | 1,233 | 1,233 | -3.22% | 14,100 | 132億9174万 | +1.48% | 32.78 | 1.48 |
| 02/09 | 1,200 | 1,321 | 1,200 | 1,274 | +6.88% | 33,700 | 137億3372万 | +5.03% | 33.87 | 1.53 |
| 02/06 | 1,191 | 1,195 | 1,189 | 1,192 | 0% | 2,400 | 128億4976万 | -1.49% | 31.69 | 1.43 |
| 02/05 | 1,196 | 1,196 | 1,189 | 1,192 | -0.25% | 2,400 | 128億4976万 | -1.49% | 31.69 | 1.43 |
| 02/04 | 1,204 | 1,204 | 1,194 | 1,195 | -0.75% | 2,500 | 128億8210万 | -1.32% | 31.77 | 1.44 |
| 02/03 | 1,202 | 1,204 | 1,193 | 1,204 | +1.01% | 1,500 | 129億7912万 | -0.66% | 32.01 | 1.45 |
| 02/02 | 1,202 | 1,206 | 1,191 | 1,192 | -0.83% | 3,100 | 128億4976万 | -1.65% | 31.69 | 1.43 |
| 01/30 | 1,215 | 1,217 | 1,202 | 1,202 | -1.07% | 3,300 | 129億5756万 | -0.91% | 31.95 | 1.45 |
| 01/29 | 1,245 | 1,245 | 1,212 | 1,215 | -2.02% | 4,300 | 130億9770万 | 0% | 32.3 | 1.46 |
| 01/28 | 1,243 | 1,243 | 1,223 | 1,240 | -0.08% | 1,800 | 133億6720万 | +1.89% | 32.97 | 1.49 |
| 01/27 | 1,244 | 1,248 | 1,222 | 1,241 | -0.24% | 3,000 | 133億7798万 | +1.89% | 32.99 | 1.49 |
| 01/26 | 1,236 | 1,249 | 1,235 | 1,244 | +0.65% | 3,700 | 134億1032万 | +2.22% | 33.07 | 1.5 |
| 01/23 | 1,230 | 1,236 | 1,217 | 1,236 | +0.98% | 3,100 | 133億2408万 | +1.73% | 32.86 | 1.49 |
| 01/22 | 1,223 | 1,224 | 1,203 | 1,224 | +0.25% | 4,700 | 131億9472万 | +0.82% | 32.54 | 1.47 |
| 01/21 | 1,204 | 1,226 | 1,204 | 1,221 | +1.41% | 3,800 | 131億6238万 | +0.74% | 32.46 | 1.47 |
| 01/20 | 1,212 | 1,220 | 1,204 | 1,204 | -0.25% | 2,900 | 129億7912万 | -0.58% | 32.01 | 1.45 |
| 01/19 | 1,210 | 1,210 | 1,200 | 1,207 | +0.33% | 2,100 | 130億1146万 | -0.33% | 32.09 | 1.45 |
| 01/16 | 1,198 | 1,209 | 1,195 | 1,203 | +0.67% | 1,700 | 129億6834万 | -0.58% | 31.98 | 1.45 |
| 01/15 | 1,203 | 1,203 | 1,194 | 1,195 | -0.91% | 2,900 | 128億8210万 | -1.16% | 31.77 | 1.44 |
| 01/14 | 1,206 | 1,206 | 1,196 | 1,206 | 0% | 1,200 | 130億68万 | -0.17% | 32.06 | 1.45 |
| 01/13 | 1,208 | 1,208 | 1,197 | 1,206 | -0.08% | 3,600 | 130億68万 | -0.08% | 32.06 | 1.45 |
| 01/09 | 1,205 | 1,219 | 1,205 | 1,207 | -0.98% | 2,200 | 130億1146万 | +0.08% | 32.09 | 1.45 |
| 01/08 | 1,219 | 1,227 | 1,205 | 1,219 | +0.33% | 4,000 | 131億4082万 | +1.08% | 32.41 | 1.47 |
| 01/07 | 1,208 | 1,222 | 1,195 | 1,215 | +0.58% | 4,600 | 130億9770万 | +0.83% | 32.3 | 1.46 |
| 01/06 | 1,198 | 1,209 | 1,195 | 1,208 | +1.51% | 5,900 | 130億2224万 | +0.33% | 32.11 | 1.45 |
| 01/05 | 1,185 | 1,195 | 1,180 | 1,190 | +0.25% | 6,600 | 128億2820万 | -1.08% | 31.64 | 1.43 |
| 2025 | ||||||||||
| 12/30 | 1,192 | 1,192 | 1,180 | 1,187 | -1.82% | 7,100 | 127億9586万 | -1.25% | 31.56 | 1.43 |
| 12/29 | 1,238 | 1,238 | 1,189 | 1,209 | +0.08% | 11,300 | 130億3302万 | +0.67% | 32.14 | 1.45 |
| 12/26 | 1,205 | 1,209 | 1,180 | 1,208 | -0.08% | 11,500 | 130億2224万 | +0.67% | 32.11 | 1.45 |
| 12/25 | 1,221 | 1,221 | 1,195 | 1,209 | -0.9% | 7,500 | 130億3302万 | +0.92% | 32.14 | 1.45 |
| 12/24 | 1,217 | 1,220 | 1,199 | 1,220 | +0.25% | 8,300 | 131億5160万 | +2.09% | 32.43 | 1.47 |
| 12/23 | 1,244 | 1,244 | 1,196 | 1,217 | -2.17% | 8,200 | 131億1926万 | +2.1% | 32.35 | 1.46 |
| 12/22 | 1,268 | 1,268 | 1,222 | 1,244 | -2.12% | 14,800 | 134億1032万 | +4.54% | 33.07 | 1.5 |
| 12/19 | 1,250 | 1,300 | 1,247 | 1,271 | +1.27% | 41,800 | 137億138万 | +6.81% | 33.79 | 1.53 |
| 12/18 | 1,234 | 1,255 | 1,219 | 1,255 | +3.63% | 11,700 | 135億2890万 | +5.29% | 33.36 | 1.51 |
| 12/17 | 1,202 | 1,215 | 1,202 | 1,211 | +0.75% | 3,600 | 130億5458万 | +1.51% | 32.19 | 1.46 |
| 12/16 | 1,205 | 1,205 | 1,196 | 1,202 | +0.17% | 2,500 | 129億5756万 | +0.75% | 31.95 | 1.45 |
| 12/15 | 1,196 | 1,200 | 1,188 | 1,200 | +0.17% | 2,400 | 129億3600万 | +0.33% | 31.9 | 1.44 |
| 12/12 | 1,192 | 1,215 | 1,174 | 1,198 | +0.5% | 5,300 | 129億1444万 | 0% | 31.85 | 1.44 |
| 12/11 | 1,190 | 1,192 | 1,178 | 1,192 | +0.42% | 3,600 | 128億4976万 | -0.58% | 31.69 | 1.43 |
| 12/10 | 1,181 | 1,190 | 1,179 | 1,187 | +0.51% | 4,300 | 127億9586万 | -1% | 31.56 | 1.43 |
| 12/09 | 1,175 | 1,184 | 1,170 | 1,181 | -0.17% | 3,000 | 127億3118万 | -1.42% | 31.4 | 1.42 |
| 12/08 | 1,175 | 1,189 | 1,175 | 1,183 | +1.11% | 2,000 | 127億5274万 | -1.5% | 31.45 | 1.42 |
| 12/05 | 1,198 | 1,205 | 1,170 | 1,170 | -0.68% | 6,200 | 126億1260万 | -2.5% | 31.1 | 1.41 |
| 12/04 | 1,182 | 1,189 | 1,178 | 1,178 | -1.17% | 4,700 | 126億9884万 | -1.67% | 31.32 | 1.42 |
| 12/03 | 1,189 | 1,203 | 1,164 | 1,192 | -0.08% | 9,000 | 128億4976万 | -0.25% | 31.69 | 1.43 |
| 12/02 | 1,205 | 1,214 | 1,190 | 1,193 | -0.5% | 4,000 | 128億6054万 | 0% | 31.72 | 1.43 |
| 12/01 | 1,194 | 1,215 | 1,192 | 1,199 | +0.42% | 4,500 | 129億2522万 | -0.17% | 31.88 | 1.44 |
| 11/28 | 1,176 | 1,210 | 1,174 | 1,194 | +1.53% | 12,800 | 128億7132万 | -1.08% | 31.74 | 1.44 |
| 11/27 | 1,178 | 1,178 | 1,162 | 1,176 | +0.94% | 4,800 | 126億7728万 | -2.57% | 31.26 | 1.41 |
| 11/26 | 1,179 | 1,179 | 1,165 | 1,165 | -1.02% | 2,600 | 125億5870万 | -2.92% | 30.97 | 1.4 |
| 11/25 | 1,179 | 1,180 | 1,155 | 1,177 | -0.17% | 15,500 | 126億8806万 | -1.42% | 31.29 | 1.42 |
| 11/21 | 1,161 | 1,179 | 1,160 | 1,179 | +2.08% | 9,200 | 127億962万 | -0.76% | 31.34 | 1.42 |
| 11/20 | 1,141 | 1,162 | 1,141 | 1,155 | +1.14% | 11,400 | 124億5090万 | -2.2% | 30.71 | 1.39 |
| 11/19 | 1,149 | 1,153 | 1,136 | 1,142 | -0.61% | 11,600 | 123億1076万 | -2.89% | 30.36 | 1.37 |
| 11/18 | 1,154 | 1,163 | 1,147 | 1,149 | -1.71% | 10,900 | 123億8622万 | -1.88% | 30.55 | 1.38 |
| 11/17 | 1,215 | 1,224 | 1,151 | 1,169 | -5.27% | 33,900 | 126億182万 | +0.26% | 31.08 | 1.41 |
| 11/14 | 1,306 | 1,336 | 1,229 | 1,234 | -6.66% | 132,100 | 133億252万 | +6.2% | 32.81 | 1.48 |
| 11/13 | 1,273 | 1,370 | 1,220 | 1,322 | +3.93% | 185,900 | 142億5116万 | +14.56% | 35.14 | 1.59 |
| 11/12 | 1,199 | 1,284 | 1,177 | 1,272 | +5.65% | 40,400 | 137億1216万 | +11.29% | 33.82 | 1.53 |
| 11/11 | 1,300 | 1,440 | 1,172 | 1,204 | -6.16% | 261,300 | 129億7912万 | +6.17% | 32.01 | 1.45 |
| 11/10 | 1,229 | 1,283 | 1,229 | 1,283 | +1.91% | 10,400 | 138億3074万 | +13.74% | 34.11 | 1.54 |
| 11/07 | 1,230 | 1,259 | 1,210 | 1,259 | +3.79% | 47,500 | 135億7202万 | +12.61% | 33.47 | 1.51 |
| 11/06 | 1,203 | 1,249 | 1,195 | 1,213 | +1% | 22,600 | 130億7614万 | +9.38% | 32.25 | 1.46 |
| 11/05 | 1,200 | 1,275 | 1,130 | 1,201 | +2.56% | 47,500 | 129億4678万 | +8.88% | 31.93 | 1.44 |
| 11/04 | 1,200 | 1,272 | 1,143 | 1,171 | -5.26% | 197,100 | 126億2338万 | +6.75% | 31.13 | 1.41 |
| 10/31 | 1,198 | 1,310 | 1,133 | 1,236 | +5.28% | 217,600 | 133億2408万 | +12.98% | 32.86 | 1.49 |
| 10/30 | 1,100 | 1,261 | 1,092 | 1,174 | +5.2% | 94,700 | 126億5572万 | +7.9% | 31.21 | 1.41 |
| 10/29 | 1,088 | 1,117 | 1,060 | 1,116 | +2.57% | 46,200 | 120億3048万 | +2.95% | 29.67 | 1.34 |
| 10/28 | 1,132 | 1,158 | 1,078 | 1,088 | -6.61% | 134,500 | 117億2864万 | +0.65% | 28.92 | 1.31 |
| 10/27 | 1,343 | 1,437 | 1,137 | 1,165 | -15.15% | 444,300 | 125億5870万 | +7.87% | 30.97 | 1.4 |
| 10/24 | 1,316 | 1,441 | 1,316 | 1,373 | +0.59% | 194,800 | 148億94万 | +27.6% | 36.5 | 1.65 |
| 10/23 | 1,178 | 1,458 | 1,161 | 1,365 | +15.97% | 230,200 | 147億1470万 | +28.29% | 36.29 | 1.64 |
| 10/22 | 1,020 | 1,195 | 1,019 | 1,177 | +15.39% | 146,400 | 126億8806万 | +11.99% | 31.29 | 1.42 |
| 10/21 | 1,010 | 1,020 | 1,010 | 1,020 | +1.19% | 1,200 | 109億9560万 | -2.49% | 27.12 | 1.23 |
| 10/20 | 1,020 | 1,030 | 1,007 | 1,008 | -0.49% | 17,900 | 108億6624万 | -3.82% | 26.8 | 1.21 |
| 10/17 | 1,015 | 1,020 | 1,006 | 1,013 | -1.07% | 3,200 | 109億2014万 | -3.43% | 26.93 | 1.22 |
| 10/16 | 1,012 | 1,026 | 1,012 | 1,024 | +1.19% | 2,600 | 110億3872万 | -2.57% | 27.22 | 1.23 |
| 10/15 | 1,018 | 1,030 | 1,012 | 1,012 | -0.49% | 2,000 | 109億936万 | -3.8% | 26.9 | 1.22 |
| 10/14 | 1,035 | 1,035 | 1,000 | 1,017 | -2.31% | 9,600 | 109億6326万 | -3.42% | 27.04 | 1.22 |
| 10/10 | 1,045 | 1,045 | 1,040 | 1,041 | -0.95% | 700 | 112億2198万 | -1.33% | 27.67 | 1.25 |
| 10/09 | 1,043 | 1,052 | 1,043 | 1,051 | +0.77% | 1,800 | 113億2978万 | -0.38% | 27.94 | 1.26 |
| 10/08 | 1,057 | 1,065 | 1,043 | 1,043 | -0.29% | 2,700 | 112億4354万 | -1.14% | 27.73 | 1.25 |
| 10/07 | 1,046 | 1,059 | 1,046 | 1,046 | 0% | 1,300 | 112億7588万 | -0.85% | 27.81 | 1.26 |
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 | 217 3,470 4/25 | 128 2,050 1/16 2,050 1/9 | 3,352,000 209,500 4/25 | - | - | +12.28% 10/26 | -15.5% 8/17 |
| 2009年 3月期 | 163 1,300 7/11 | 98 780 10/10 | 28,000 3,500 7/11 | - | - | +16.78% 1/26 | -18.69% 10/10 |
| 2010年 3月期 | 385 3,080 10/14 | 112 896 4/17 896 4/16 | 148,000 18,500 8/11 | - | - | +31.88% 8/13 | -25.45% 11/16 |
| 2011年 3月期 | 363 2,900 2/10 2,900 2/9 | 204 1,630 9/2 | 54,400 6,800 3/16 | 40億8900万 | 22億9830万 | +18.1% 2/9 | -26.53% 8/24 |
| 2012年 3月期 | 405 1,620 3/21 | 250 2,000 8/9 | 102,400 25,600 3/21 | 45億6840万 | 28億2000万 | +26.9% 3/21 | -11.58% 6/21 6/20 |
| 2013年 3月期 | 805 1,609 3/7 | 312 1,246 6/4 | 103,600 25,900 9/25 | 90億7476万 | 35億1372万 | +42.09% 5/7 | -9.86% 5/31 |
| 2014年 3月期 | 1,390 2,779 5/14 | 665 1,330 4/2 | 319,800 159,900 5/14 | 156億7356万 | 75億120万 | +46.04% 5/14 | -23.28% 6/7 |
| 2015年 3月期 | 1,220 3/23 | 839 5/22 | 317,100 8/28 | 137億6160万 | 94億6392万 | +11.62% 8/28 | -5.77% 5/22 |
| 2016年 3月期 | 1,480 7/27 | 920 2/12 | 145,400 8/3 | 166億9440万 | 103億7760万 | +15.25% 7/24 | -18.01% 8/25 |
| 2017年 3月期 | 1,545 11/1 | 1,000 6/14 | 116,800 10/31 | 174億2760万 | 112億8000万 | +16.46% 7/12 | -9.22% 8/5 |
| 2018年 3月期 | 1,607 9/1 | 1,182 2/14 | 196,100 8/2 | 181億2696万 | 133億3296万 | +14.81% 9/1 | -10.19% 2/14 |
| 2019年 3月期 | 1,500 10/9 | 927 12/25 | 80,600 3/26 | 169億2000万 | 104億5656万 | +8.12% 1/25 | -21.27% 12/25 |
| 2020年 3月期 | 978 10/30 | 669 3/13 | 133,600 12/18 | 110億3184万 | 75億4632万 | +14.13% 3/27 | -19.98% 3/13 |
| 2021年 3月期 | 1,195 3/29 | 725 6/29 | 324,900 6/30 | 128億8210万 | 81億7800万 | +12.46% 9/18 | -15.61% 6/29 |
| 2022年 3月期 | 1,249 9/16 | 936 5/13 | 144,400 9/16 | 134億6422万 | 100億9008万 | +11.94% 9/16 | -8.81% 11/30 |
| 2023年 3月期 | 1,097 6/2 6/1 | 836 9/28 | 135,500 10/28 | 118億2566万 | 90億1208万 | +8.37% 11/8 | -6.16% 8/9 |
| 2024年 3月期 | 1,114 10/13 | 810 8/22 8/4 他2件 | 887,400 9/15 | 120億892万 | 87億3180万 | +17.97% 9/15 | -8.2% 5/31 |
| 2025年 3月期 | 1,016 4/1 | 877 12/6 10/31 | 115,200 11/20 | 109億5248万 | 94億5406万 | +5.01% 5/2 | -10.93% 4/7 |
| 最新 | 1,189 2026/3/6 | 1,400 | 128億1742万 | -2.22% 1,216 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/27
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 152%（2.52倍）
- 2010/12/29 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/29
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
98円（2008/10/10） - 1119%（12.19倍）
1,189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。
