株価チャート
株価
3/6
- 前日 (3/5)
- 4,180
- 始値
- 4,190
- 高値
- 4,255
- 安値
- 4,140
- 終値 +1.79%
- 4,255
- 出来高 -51.53%
- 31,600
乖離率
- 株価（5日）
移動平均値 - +2.41%
4,155 - 株価（25日）
移動平均値 - +6.86%
3,982 - 出来高（5日）
移動平均値 - -39.6%
52,320
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 | 4,190 | 4,255 | 4,140 | 4,255 | +1.79% | 31,600 | 641億6114万 | +6.86% | 31.67 | 2.93 |
| 03/05 | 4,130 | 4,280 | 4,130 | 4,180 | +2.96% | 65,200 | 630億3022万 | +5.45% | 31.11 | 2.87 |
| 03/04 | 4,020 | 4,095 | 3,995 | 4,060 | -0.73% | 51,500 | 612億2074万 | +2.84% | 30.22 | 2.79 |
| 03/03 | 4,175 | 4,175 | 4,090 | 4,090 | -2.39% | 54,800 | 616億7311万 | +3.83% | 30.44 | 2.81 |
| 03/02 | 4,175 | 4,210 | 4,165 | 4,190 | -0.59% | 58,500 | 631億8101万 | +6.59% | 31.19 | 2.88 |
| 02/27 | 4,090 | 4,220 | 4,090 | 4,215 | +3.06% | 76,700 | 635億5798万 | +7.5% | 31.37 | 2.9 |
| 02/26 | 4,050 | 4,100 | 4,030 | 4,090 | +0.99% | 61,100 | 616億7311万 | +4.74% | 30.44 | 2.81 |
| 02/25 | 4,015 | 4,065 | 4,010 | 4,050 | +0.37% | 41,800 | 610億6995万 | +3.87% | 30.15 | 2.79 |
| 02/24 | 3,940 | 4,035 | 3,935 | 4,035 | +2.41% | 79,100 | 608億4376万 | +3.62% | 30.03 | 2.77 |
| 02/20 | 3,955 | 3,980 | 3,930 | 3,940 | -1.25% | 32,300 | 594億1126万 | +1.29% | 29.33 | 2.71 |
| 02/19 | 3,975 | 3,990 | 3,950 | 3,990 | +0.5% | 32,100 | 601億6521万 | +2.6% | 29.7 | 2.74 |
| 02/18 | 3,935 | 3,975 | 3,935 | 3,970 | +1.02% | 26,700 | 598億6363万 | +2.21% | 29.55 | 2.73 |
| 02/17 | 3,965 | 3,965 | 3,930 | 3,930 | -1.01% | 19,500 | 592億6047万 | +1.34% | 29.25 | 2.7 |
| 02/16 | 3,930 | 3,970 | 3,925 | 3,970 | +0.25% | 30,400 | 598億6363万 | +2.45% | 29.55 | 2.73 |
| 02/13 | 3,960 | 3,975 | 3,920 | 3,960 | 0% | 39,500 | 597億1284万 | +2.35% | 29.48 | 2.72 |
| 02/12 | 3,930 | 3,960 | 3,930 | 3,960 | +0.89% | 51,000 | 597億1284万 | +2.48% | 29.48 | 2.72 |
| 02/10 | 3,915 | 3,930 | 3,905 | 3,925 | +0.38% | 23,500 | 591億8507万 | +1.79% | 29.22 | 2.7 |
| 02/09 | 3,900 | 3,920 | 3,880 | 3,910 | +0.64% | 31,500 | 589億5889万 | +1.56% | 29.1 | 2.69 |
| 02/06 | 3,910 | 3,920 | 3,855 | 3,885 | +0.26% | 27,500 | 585億8191万 | +1.04% | 28.92 | 2.67 |
| 02/05 | 3,840 | 3,885 | 3,835 | 3,875 | +1.71% | 34,600 | 584億3112万 | +0.86% | 28.84 | 2.66 |
| 02/04 | 3,805 | 3,835 | 3,800 | 3,810 | 0% | 27,000 | 574億5099万 | -0.91% | 28.36 | 2.62 |
| 02/03 | 3,805 | 3,840 | 3,795 | 3,810 | +0.4% | 23,800 | 574億5099万 | -1.06% | 28.36 | 2.62 |
| 02/02 | 3,850 | 3,855 | 3,795 | 3,795 | -0.91% | 33,300 | 572億2480万 | -1.56% | 28.25 | 2.61 |
| 01/30 | 3,835 | 3,835 | 3,795 | 3,830 | -0.13% | 29,900 | 577億5257万 | -0.75% | 28.51 | 2.63 |
| 01/29 | 3,810 | 3,860 | 3,810 | 3,835 | +1.05% | 61,200 | 578億2796万 | -0.7% | 28.55 | 2.64 |
| 01/28 | 3,780 | 3,815 | 3,760 | 3,795 | +0.4% | 42,800 | 572億2480万 | -1.84% | 28.25 | 2.61 |
| 01/27 | 3,830 | 3,845 | 3,780 | 3,780 | -1.69% | 50,700 | 569億9862万 | -2.33% | 28.14 | 2.6 |
| 01/26 | 3,895 | 3,905 | 3,820 | 3,845 | -1.16% | 41,500 | 579億7875万 | -0.75% | 28.62 | 2.64 |
| 01/23 | 3,885 | 3,935 | 3,885 | 3,890 | -0.77% | 29,500 | 586億5731万 | +0.34% | 28.96 | 2.68 |
| 01/22 | 3,875 | 3,925 | 3,840 | 3,920 | +2.48% | 62,200 | 591億968万 | +1.08% | 29.18 | 2.7 |
| 01/21 | 3,960 | 3,970 | 3,825 | 3,825 | -3.16% | 171,700 | 576億7717万 | -1.37% | 28.47 | 2.63 |
| 01/20 | 3,930 | 3,955 | 3,920 | 3,950 | +0.64% | 137,400 | 595億6205万 | +1.78% | 29.4 | 2.72 |
| 01/19 | 3,920 | 3,930 | 3,890 | 3,925 | +0.13% | 40,900 | 591億8507万 | +1.19% | 29.22 | 2.7 |
| 01/16 | 3,890 | 3,920 | 3,875 | 3,920 | +0.13% | 32,000 | 591億968万 | +1.08% | 29.18 | 2.7 |
| 01/15 | 3,890 | 3,940 | 3,890 | 3,915 | +1.42% | 67,000 | 590億3428万 | +0.98% | 29.14 | 2.69 |
| 01/14 | 3,825 | 3,860 | 3,820 | 3,860 | +0.92% | 30,100 | 582億494万 | -0.44% | 28.73 | 2.65 |
| 01/13 | 3,870 | 3,875 | 3,795 | 3,825 | -0.91% | 42,000 | 576億7717万 | -1.37% | 28.47 | 2.63 |
| 01/09 | 3,860 | 3,885 | 3,850 | 3,860 | +0.78% | 34,900 | 582億494万 | -0.57% | 28.73 | 2.65 |
| 01/08 | 3,835 | 3,860 | 3,820 | 3,830 | +0.39% | 45,100 | 577億5257万 | -1.44% | 28.51 | 2.63 |
| 01/07 | 3,785 | 3,830 | 3,760 | 3,815 | +1.06% | 54,200 | 575億2638万 | -1.95% | 28.4 | 2.62 |
| 01/06 | 3,785 | 3,800 | 3,765 | 3,775 | 0% | 30,300 | 569億2322万 | -3.16% | 28.1 | 2.6 |
| 01/05 | 3,785 | 3,800 | 3,765 | 3,775 | -0.26% | 41,300 | 569億2322万 | -3.33% | 28.1 | 2.6 |
| 2025 | ||||||||||
| 12/30 | 3,805 | 3,810 | 3,770 | 3,785 | -0.39% | 47,800 | 570億7401万 | -3.22% | 28.62 | 2.6 |
| 12/29 | 3,790 | 3,850 | 3,765 | 3,800 | -3.92% | 201,800 | 573億20万 | -2.91% | 28.73 | 2.61 |
| 12/26 | 3,960 | 3,965 | 3,950 | 3,955 | +0.13% | 94,000 | 596億3744万 | +0.94% | 29.9 | 2.72 |
| 12/25 | 3,920 | 3,950 | 3,920 | 3,950 | +0.89% | 29,800 | 595億6205万 | +0.89% | 29.87 | 2.72 |
| 12/24 | 3,900 | 3,920 | 3,900 | 3,915 | +0.38% | 25,900 | 590億3428万 | +0.13% | 29.6 | 2.69 |
| 12/23 | 3,935 | 3,935 | 3,895 | 3,900 | -0.26% | 50,200 | 588億810万 | -0.18% | 29.49 | 2.68 |
| 12/22 | 3,935 | 3,945 | 3,905 | 3,910 | -0.26% | 29,400 | 589億5889万 | +0.13% | 29.56 | 2.69 |
| 12/19 | 3,915 | 3,935 | 3,915 | 3,920 | +0.26% | 31,300 | 591億968万 | +0.41% | 29.64 | 2.7 |
| 12/18 | 3,890 | 3,930 | 3,890 | 3,910 | +0.64% | 18,400 | 589億5889万 | +0.21% | 29.56 | 2.69 |
| 12/17 | 3,905 | 3,915 | 3,885 | 3,885 | -0.51% | 25,300 | 585億8191万 | -0.33% | 29.37 | 2.67 |
| 12/16 | 3,925 | 3,945 | 3,905 | 3,905 | -0.51% | 24,000 | 588億8349万 | +0.28% | 29.52 | 2.69 |
| 12/15 | 3,945 | 3,960 | 3,920 | 3,925 | +0.38% | 37,600 | 591億8507万 | +0.9% | 29.68 | 2.7 |
| 12/12 | 3,920 | 3,945 | 3,910 | 3,910 | +0.26% | 33,200 | 589億5889万 | +0.7% | 29.56 | 2.69 |
| 12/11 | 3,915 | 3,925 | 3,895 | 3,900 | -0.38% | 22,400 | 588億810万 | +0.62% | 29.49 | 2.68 |
| 12/10 | 3,905 | 3,930 | 3,905 | 3,915 | +0.77% | 25,600 | 590億3428万 | +1.24% | 29.6 | 2.69 |
| 12/09 | 3,905 | 3,910 | 3,875 | 3,885 | -0.51% | 22,200 | 585億8191万 | +0.67% | 29.37 | 2.67 |
| 12/08 | 3,900 | 3,930 | 3,900 | 3,905 | +0.13% | 27,000 | 588億8349万 | +1.32% | 29.52 | 2.69 |
| 12/05 | 3,890 | 3,920 | 3,880 | 3,900 | 0% | 29,800 | 588億810万 | +1.38% | 29.49 | 2.68 |
| 12/04 | 3,935 | 3,945 | 3,890 | 3,900 | -0.64% | 43,200 | 588億810万 | +1.56% | 29.49 | 2.68 |
| 12/03 | 3,950 | 3,965 | 3,915 | 3,925 | -0.76% | 27,100 | 591億8507万 | +2.32% | 29.68 | 2.7 |
| 12/02 | 3,975 | 3,975 | 3,925 | 3,955 | +0.13% | 24,500 | 596億3744万 | +3.24% | 29.9 | 2.72 |
| 12/01 | 3,975 | 3,990 | 3,950 | 3,950 | -0.88% | 31,800 | 595億6205万 | +3.27% | 29.87 | 2.72 |
| 11/28 | 3,960 | 3,990 | 3,960 | 3,985 | +0.63% | 25,500 | 600億8981万 | +4.37% | 30.13 | 2.74 |
| 11/27 | 3,915 | 3,960 | 3,915 | 3,960 | +1.15% | 28,900 | 597億1284万 | +3.94% | 29.94 | 2.72 |
| 11/26 | 3,915 | 3,915 | 3,865 | 3,915 | +1.42% | 30,500 | 590億3428万 | +2.86% | 29.6 | 2.69 |
| 11/25 | 3,915 | 3,925 | 3,850 | 3,860 | -1.15% | 31,000 | 582億494万 | +1.5% | 29.18 | 2.65 |
| 11/21 | 3,875 | 3,915 | 3,875 | 3,905 | +0.77% | 35,200 | 588億8349万 | +2.74% | 29.52 | 2.69 |
| 11/20 | 3,850 | 3,885 | 3,850 | 3,875 | +0.78% | 23,200 | 584億3112万 | +2.11% | 29.3 | 2.66 |
| 11/19 | 3,835 | 3,845 | 3,820 | 3,845 | +0.13% | 29,300 | 579億7875万 | +1.4% | 29.07 | 2.64 |
| 11/18 | 3,845 | 3,870 | 3,820 | 3,840 | -0.13% | 32,900 | 579億336万 | +1.37% | 29.03 | 2.64 |
| 11/17 | 3,860 | 3,860 | 3,815 | 3,845 | -0.65% | 36,300 | 579億7875万 | +1.61% | 29.07 | 2.64 |
| 11/14 | 3,880 | 3,895 | 3,860 | 3,870 | -0.39% | 47,100 | 583億5573万 | +2.38% | 29.26 | 2.66 |
| 11/13 | 3,835 | 3,885 | 3,810 | 3,885 | +2.24% | 112,500 | 585億8191万 | +2.89% | 29.37 | 2.67 |
| 11/12 | 3,770 | 3,830 | 3,770 | 3,800 | +0.4% | 46,000 | 573億20万 | +0.77% | 28.73 | 2.61 |
| 11/11 | 3,825 | 3,825 | 3,765 | 3,785 | -0.39% | 47,900 | 570億7401万 | +0.37% | 28.62 | 2.6 |
| 11/10 | 3,790 | 3,810 | 3,775 | 3,800 | +1.33% | 63,200 | 573億20万 | +0.8% | 28.73 | 2.61 |
| 11/07 | 3,750 | 3,775 | 3,745 | 3,750 | +0.4% | 67,400 | 565億4625万 | -0.48% | 28.35 | 2.58 |
| 11/06 | 3,680 | 3,745 | 3,665 | 3,735 | +1.63% | 73,100 | 563億2006万 | -0.9% | 28.24 | 2.57 |
| 11/05 | 3,735 | 3,745 | 3,675 | 3,675 | -1.61% | 97,100 | 554億1532万 | -2.62% | 27.79 | 2.53 |
| 11/04 | 3,765 | 3,770 | 3,735 | 3,735 | -0.27% | 57,300 | 563億2006万 | -1.29% | 28.24 | 2.57 |
| 10/31 | 3,735 | 3,765 | 3,730 | 3,745 | +0.4% | 67,700 | 564億7085万 | -1.32% | 28.32 | 2.58 |
| 10/30 | 3,740 | 3,760 | 3,730 | 3,730 | -0.13% | 67,700 | 562億4467万 | -1.97% | 28.2 | 2.56 |
| 10/29 | 3,765 | 3,765 | 3,730 | 3,735 | -1.32% | 54,900 | 563億2006万 | -2.1% | 28.24 | 2.57 |
| 10/28 | 3,810 | 3,810 | 3,770 | 3,785 | -0.92% | 32,200 | 570億7401万 | -1.07% | 28.62 | 2.6 |
| 10/27 | 3,805 | 3,850 | 3,800 | 3,820 | +0.66% | 44,700 | 576億178万 | -0.37% | 28.88 | 2.63 |
| 10/24 | 3,800 | 3,815 | 3,770 | 3,795 | +0.53% | 30,800 | 572億2480万 | -1.22% | 28.69 | 2.61 |
| 10/23 | 3,790 | 3,830 | 3,765 | 3,775 | -0.13% | 49,300 | 569億2322万 | -1.95% | 28.54 | 2.6 |
| 10/22 | 3,715 | 3,805 | 3,705 | 3,780 | -1.95% | 146,700 | 569億9862万 | -2.02% | 28.58 | 2.6 |
| 10/21 | 3,900 | 3,910 | 3,830 | 3,855 | 0% | 131,600 | 581億2954万 | -0.31% | 29.15 | 2.65 |
| 10/20 | 3,805 | 3,865 | 3,805 | 3,855 | +1.45% | 47,900 | 581億2954万 | -0.44% | 29.15 | 2.65 |
| 10/17 | 3,775 | 3,800 | 3,760 | 3,800 | +0.8% | 34,200 | 573億20万 | -2.01% | 28.73 | 2.61 |
| 10/16 | 3,800 | 3,805 | 3,760 | 3,770 | -0.66% | 39,200 | 568億4783万 | -2.99% | 28.5 | 2.59 |
| 10/15 | 3,780 | 3,800 | 3,770 | 3,795 | +1.47% | 31,100 | 572億2480万 | -2.57% | 28.69 | 2.61 |
| 10/14 | 3,720 | 3,760 | 3,705 | 3,740 | +0.27% | 38,000 | 563億9546万 | -4.13% | 28.28 | 2.57 |
| 10/10 | 3,735 | 3,750 | 3,725 | 3,730 | -0.53% | 29,000 | 562億4467万 | -4.58% | 28.2 | 2.56 |
| 10/09 | 3,765 | 3,765 | 3,740 | 3,750 | -0.4% | 31,200 | 565億4625万 | -4.21% | 28.35 | 2.58 |
| 10/08 | 3,765 | 3,800 | 3,755 | 3,765 | -0.13% | 33,000 | 567億7243万 | -3.93% | 28.47 | 2.59 |
| 10/07 | 3,805 | 3,805 | 3,760 | 3,770 | -1.05% | 43,300 | 568億4783万 | -3.83% | 28.5 | 2.59 |
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 | |
| 2011年 12月期 | 558 2,231 12/27 | 524 2,097 9/29 | 21,600 5,400 12/26 | 73億9576万 | 69億5155万 | +3.07% 12/27 | -1.78% 1/20 |
| 2012年 12月期 | 544 2,174 12/25 2,174 2/20 | 511 2,044 7/18 | 245,600 61,400 9/27 | 72億681万 | 67億7586万 | +11.12% 1/18 | -2.78% 9/27 |
| 2013年 12月期 | 1,000 4,000 3/27 | 530 2,121 1/7 2,120 1/4 | 150,000 37,500 3/21 | 132億6000万 | 70億2780万 | +36.98% 3/27 | -13.54% 6/7 |
| 2014年 12月期 | 2,010 4,020 7/30 | 875 1,750 2/4 | 185,000 92,500 9/2 | 266億5260万 | 116億250万 | +29.14% 7/25 | -11.87% 9/9 |
| 2015年 12月期 | 2,960 7/1 | 1,500 3,000 1/13 | 421,400 210,700 4/17 | 446億956万 | 226億620万 | +24.2% 4/16 | -16.16% 8/25 |
| 2016年 12月期 | 3,645 7/11 | 2,151 1/14 | 220,100 4/15 | 549億3306万 | 324億1729万 | +16.79% 4/15 | -10.35% 8/8 |
| 2017年 12月期 | 3,750 12/14 | 2,455 4/17 | 487,700 4/17 | 565億1550万 | 369億9881万 | +17.5% 12/14 | -12.36% 4/17 |
| 2018年 12月期 | 4,850 6/22 | 2,517 12/25 | 552,400 1/17 | 730億9338万 | 379億3320万 | +19.72% 4/18 | -16.53% 7/20 |
| 2019年 12月期 | 2,898 12/23 | 2,094 5/14 | 533,800 4/17 | 436億9894万 | 315億6298万 | +10.72% 10/25 | -13.97% 4/19 |
| 2020年 12月期 | 2,848 1/20 | 1,680 3/13 | 157,100 12/29 | 429億4499万 | 253億3272万 | +14.16% 6/5 | -24.06% 3/13 |
| 2021年 12月期 | 2,666 9/30 | 2,163 1/5 | 342,900 11/26 | 402億61万 | 326億1587万 | +8.21% 6/9 | -10.36% 1/27 |
| 2022年 12月期 | 2,566 11/24 | 2,069 1/27 | 190,400 6/29 | 386億9271万 | 311億9845万 | +5.17% 6/6 | -5.65% 3/8 |
| 2023年 12月期 | 3,320 12/27 | 2,355 1/17 | 357,700 7/20 | 500億6228万 | 355億1104万 | +11.46% 1/17 | -5.57% 7/7 |
| 2024年 12月期 | 4,160 6/4 | 3,100 8/5 | 667,100 4/19 | 627億2864万 | 467億4490万 | +8.87% 3/22 | -13.89% 8/5 |
| 2025年 12月期 | 4,115 8/1 | 3,305 4/7 | 711,300 7/24 | 620億5008万 | 498億3609万 | +12.46% 7/31 | -8.22% 4/7 |
| 最新 | 4,255 2026/3/6 | 31,600 | 641億6114万 | +6.86% 3,982 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
511円（2012/07/18） - 733%（8.33倍）
4,255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。
