株価チャート
株価
3/6
- 前日 (3/5)
- 1,778
- 始値
- 1,760
- 高値
- 1,767
- 安値
- 1,721
- 終値 -1.07%
- 1,759
- 出来高 -10.14%
- 6,200
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,760 - 株価（25日）
移動平均値 - +1.91%
1,726 - 出来高（5日）
移動平均値 - -30.96%
8,980
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 | 1,760 | 1,767 | 1,721 | 1,759 | -1.07% | 6,200 | 190億5524万 | +1.91% | 11.75 | 1.35 |
| 03/05 | 1,755 | 1,791 | 1,751 | 1,778 | +3.98% | 6,900 | 192億6107万 | +3.31% | 11.87 | 1.37 |
| 03/04 | 1,703 | 1,747 | 1,701 | 1,710 | -2.56% | 13,800 | 185億2443万 | -0.18% | 11.42 | 1.32 |
| 03/03 | 1,778 | 1,800 | 1,754 | 1,755 | -2.34% | 8,600 | 190億1191万 | +2.81% | 11.72 | 1.35 |
| 03/02 | 1,750 | 1,800 | 1,742 | 1,797 | +1.93% | 9,400 | 194億6690万 | +5.77% | 12 | 1.38 |
| 02/27 | 1,735 | 1,785 | 1,735 | 1,763 | +1.61% | 7,000 | 190億9857万 | +4.32% | 11.77 | 1.36 |
| 02/26 | 1,737 | 1,750 | 1,720 | 1,735 | +0.46% | 8,500 | 187億9525万 | +3.21% | 11.59 | 1.34 |
| 02/25 | 1,738 | 1,738 | 1,724 | 1,727 | +0.82% | 4,600 | 187億859万 | +3.17% | 11.53 | 1.33 |
| 02/24 | 1,715 | 1,721 | 1,701 | 1,713 | -0.17% | 5,800 | 185億5692万 | +2.76% | 11.44 | 1.32 |
| 02/20 | 1,710 | 1,716 | 1,689 | 1,716 | +1.72% | 2,500 | 185億8942万 | +3.37% | 11.46 | 1.32 |
| 02/19 | 1,688 | 1,709 | 1,679 | 1,687 | -0.24% | 6,600 | 182億7527万 | +2.12% | 11.27 | 1.3 |
| 02/18 | 1,683 | 1,706 | 1,680 | 1,691 | +0.06% | 2,600 | 183億1860万 | +2.8% | 11.29 | 1.3 |
| 02/17 | 1,720 | 1,726 | 1,690 | 1,690 | -1.69% | 5,000 | 183億777万 | +3.17% | 11.29 | 1.3 |
| 02/16 | 1,754 | 1,754 | 1,715 | 1,719 | +0.29% | 2,900 | 186億2192万 | +5.33% | 11.48 | 1.32 |
| 02/13 | 1,732 | 1,732 | 1,701 | 1,714 | -2% | 8,800 | 185億6776万 | +5.54% | 11.45 | 1.32 |
| 02/12 | 1,732 | 1,749 | 1,732 | 1,749 | +0.69% | 5,000 | 189億4691万 | +8.23% | 11.68 | 1.35 |
| 02/10 | 1,724 | 1,745 | 1,714 | 1,737 | +0.23% | 6,600 | 188億1692万 | +8.16% | 11.6 | 1.34 |
| 02/09 | 1,785 | 1,785 | 1,672 | 1,733 | -2.64% | 18,800 | 187億7358万 | +8.58% | 11.57 | 1.33 |
| 02/06 | 1,745 | 1,789 | 1,745 | 1,780 | +2.06% | 13,500 | 192億8274万 | +12.16% | 11.89 | 1.37 |
| 02/05 | 1,719 | 1,746 | 1,710 | 1,744 | +1.75% | 6,100 | 188億9275万 | +10.8% | 11.65 | 1.34 |
| 02/04 | 1,673 | 1,715 | 1,673 | 1,714 | +2.02% | 8,400 | 185億6776万 | +9.66% | 11.45 | 1.32 |
| 02/03 | 1,673 | 1,687 | 1,666 | 1,680 | -0.41% | 6,800 | 181億9944万 | +8.18% | 11.22 | 1.29 |
| 02/02 | 1,704 | 1,712 | 1,687 | 1,687 | +0.06% | 9,000 | 182億7527万 | +9.19% | 11.27 | 1.3 |
| 01/30 | 1,690 | 1,700 | 1,664 | 1,686 | +0.42% | 12,500 | 182億6443万 | +9.69% | 11.26 | 1.3 |
| 01/29 | 1,632 | 1,679 | 1,632 | 1,679 | +3.01% | 14,000 | 181億8860万 | +9.81% | 11.21 | 1.29 |
| 01/28 | 1,593 | 1,639 | 1,585 | 1,630 | +3.23% | 16,300 | 176億5779万 | +7.17% | 10.89 | 1.25 |
| 01/27 | 1,575 | 1,579 | 1,568 | 1,579 | +0.45% | 4,300 | 171億530万 | +4.16% | 10.54 | 1.22 |
| 01/26 | 1,565 | 1,575 | 1,563 | 1,572 | +0.58% | 8,000 | 170億2947万 | +3.97% | 10.5 | 1.21 |
| 01/23 | 1,561 | 1,563 | 1,542 | 1,563 | +0.26% | 2,800 | 169億3197万 | +3.65% | 10.44 | 1.2 |
| 01/22 | 1,544 | 1,559 | 1,541 | 1,559 | +0.91% | 4,800 | 168億8864万 | +3.66% | 10.41 | 1.2 |
| 01/21 | 1,550 | 1,552 | 1,544 | 1,545 | -0.58% | 2,900 | 167億3698万 | +3% | 10.32 | 1.19 |
| 01/20 | 1,563 | 1,564 | 1,535 | 1,554 | -0.32% | 5,700 | 168億3448万 | +3.81% | 10.38 | 1.2 |
| 01/19 | 1,540 | 1,559 | 1,526 | 1,559 | +2.23% | 9,400 | 168億8864万 | +4.49% | 10.41 | 1.2 |
| 01/16 | 1,516 | 1,530 | 1,516 | 1,525 | +0.59% | 3,100 | 165億2032万 | +2.56% | 10.18 | 1.17 |
| 01/15 | 1,518 | 1,524 | 1,516 | 1,516 | -0.13% | 1,500 | 164億2282万 | +2.16% | 10.12 | 1.17 |
| 01/14 | 1,532 | 1,532 | 1,518 | 1,518 | -0.59% | 4,400 | 164億4449万 | +2.5% | 10.14 | 1.17 |
| 01/13 | 1,529 | 1,534 | 1,526 | 1,527 | -0.2% | 6,400 | 165億4199万 | +3.39% | 10.2 | 1.18 |
| 01/09 | 1,530 | 1,531 | 1,523 | 1,530 | +0.13% | 4,700 | 165億7449万 | +3.87% | 10.22 | 1.18 |
| 01/08 | 1,514 | 1,529 | 1,513 | 1,528 | +1.19% | 8,300 | 165億5282万 | +4.02% | 10.2 | 1.18 |
| 01/07 | 1,502 | 1,516 | 1,500 | 1,510 | +0.53% | 9,400 | 163億5783万 | +3.07% | 10.08 | 1.16 |
| 01/06 | 1,496 | 1,506 | 1,490 | 1,502 | +0.74% | 6,800 | 162億7116万 | +2.74% | 10.03 | 1.16 |
| 01/05 | 1,485 | 1,491 | 1,482 | 1,491 | +0.34% | 5,000 | 161億5200万 | +2.19% | 9.96 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 1,475 | 1,490 | 1,475 | 1,486 | +1.02% | 4,100 | 160億9783万 | +2.06% | 9.92 | 1.15 |
| 12/29 | 1,460 | 1,471 | 1,450 | 1,471 | +0.75% | 6,200 | 159億3534万 | +1.24% | 9.82 | 1.14 |
| 12/26 | 1,471 | 1,477 | 1,460 | 1,460 | -1.22% | 5,200 | 158億1618万 | +0.69% | 9.75 | 1.13 |
| 12/25 | 1,480 | 1,483 | 1,478 | 1,478 | -0.14% | 3,900 | 160億1117万 | +2.07% | 9.87 | 1.14 |
| 12/24 | 1,481 | 1,483 | 1,480 | 1,480 | -0.2% | 1,600 | 160億3284万 | +2.42% | 9.88 | 1.14 |
| 12/23 | 1,487 | 1,487 | 1,481 | 1,483 | -0.27% | 4,100 | 160億6533万 | +2.84% | 9.9 | 1.15 |
| 12/22 | 1,488 | 1,488 | 1,481 | 1,487 | +0.34% | 3,600 | 161億867万 | +3.34% | 9.93 | 1.15 |
| 12/19 | 1,486 | 1,488 | 1,479 | 1,482 | -0.2% | 4,000 | 160億5450万 | +3.13% | 9.9 | 1.15 |
| 12/18 | 1,488 | 1,488 | 1,473 | 1,485 | 0% | 3,100 | 160億8700万 | +3.56% | 9.92 | 1.15 |
| 12/17 | 1,480 | 1,487 | 1,470 | 1,485 | +0.75% | 2,200 | 160億8700万 | +3.77% | 9.92 | 1.15 |
| 12/16 | 1,477 | 1,489 | 1,472 | 1,474 | +0.07% | 6,000 | 159億6784万 | +3.22% | 9.84 | 1.14 |
| 12/15 | 1,469 | 1,473 | 1,462 | 1,473 | +0.89% | 5,000 | 159億5700万 | +3.37% | 9.84 | 1.14 |
| 12/12 | 1,450 | 1,460 | 1,450 | 1,460 | +0.76% | 5,500 | 158億1618万 | +2.67% | 9.75 | 1.13 |
| 12/11 | 1,442 | 1,449 | 1,442 | 1,449 | +0.28% | 5,000 | 156億9701万 | +2.11% | 9.68 | 1.12 |
| 12/10 | 1,437 | 1,445 | 1,437 | 1,445 | +0.56% | 1,800 | 156億5368万 | +1.98% | 9.65 | 1.12 |
| 12/09 | 1,442 | 1,442 | 1,437 | 1,437 | -0.35% | 2,500 | 155億6702万 | +1.55% | 9.6 | 1.11 |
| 12/08 | 1,440 | 1,444 | 1,437 | 1,442 | +0.49% | 4,100 | 156億2118万 | +2.05% | 9.63 | 1.11 |
| 12/05 | 1,433 | 1,435 | 1,428 | 1,435 | +0.49% | 4,300 | 155億4535万 | +1.63% | 9.58 | 1.11 |
| 12/04 | 1,427 | 1,430 | 1,427 | 1,428 | +0.07% | 2,600 | 154億6952万 | +1.28% | 9.54 | 1.1 |
| 12/03 | 1,428 | 1,428 | 1,425 | 1,427 | -0.21% | 3,300 | 154億5869万 | +1.28% | 9.53 | 1.1 |
| 12/02 | 1,431 | 1,431 | 1,428 | 1,430 | +0.21% | 2,900 | 154億9119万 | +1.56% | 9.55 | 1.11 |
| 12/01 | 1,430 | 1,430 | 1,425 | 1,427 | -0.42% | 3,500 | 154億5869万 | +1.42% | 9.53 | 1.1 |
| 11/28 | 1,425 | 1,434 | 1,425 | 1,433 | +0.7% | 4,600 | 155億2368万 | +1.85% | 9.57 | 1.11 |
| 11/27 | 1,420 | 1,423 | 1,420 | 1,423 | +0.28% | 2,400 | 154億1535万 | +1.21% | 9.5 | 1.1 |
| 11/26 | 1,422 | 1,422 | 1,417 | 1,419 | +0.35% | 1,800 | 153億7202万 | +1.07% | 9.48 | 1.1 |
| 11/25 | 1,406 | 1,427 | 1,405 | 1,414 | +0.57% | 4,700 | 153億1786万 | +0.78% | 9.44 | 1.09 |
| 11/21 | 1,408 | 1,408 | 1,402 | 1,406 | -0.14% | 3,200 | 152億3119万 | +0.29% | 9.39 | 1.09 |
| 11/20 | 1,406 | 1,408 | 1,400 | 1,408 | +0.57% | 1,200 | 152億5286万 | +0.5% | 9.4 | 1.09 |
| 11/19 | 1,400 | 1,405 | 1,400 | 1,400 | -0.14% | 3,600 | 151億6620万 | 0% | 9.35 | 1.08 |
| 11/18 | 1,422 | 1,422 | 1,402 | 1,402 | -0.43% | 3,500 | 151億8786万 | +0.21% | 9.36 | 1.08 |
| 11/17 | 1,434 | 1,434 | 1,408 | 1,408 | -1.47% | 4,800 | 152億5286万 | +0.64% | 9.4 | 1.09 |
| 11/14 | 1,401 | 1,429 | 1,401 | 1,429 | +0.7% | 3,500 | 154億8035万 | +2.22% | 9.54 | 1.1 |
| 11/13 | 1,406 | 1,420 | 1,405 | 1,419 | +1% | 2,600 | 153億7202万 | +1.65% | 9.48 | 1.1 |
| 11/12 | 1,405 | 1,406 | 1,395 | 1,405 | 0% | 5,100 | 152億2036万 | +0.72% | 9.38 | 1.09 |
| 11/11 | 1,395 | 1,405 | 1,395 | 1,405 | +0.14% | 2,200 | 152億2036万 | +0.79% | 9.38 | 1.09 |
| 11/10 | 1,404 | 1,404 | 1,401 | 1,403 | +0.65% | 900 | 151億9869万 | +0.72% | 9.37 | 1.08 |
| 11/07 | 1,394 | 1,405 | 1,393 | 1,394 | 0% | 3,200 | 151億120万 | +0.14% | 9.31 | 1.08 |
| 11/06 | 1,393 | 1,402 | 1,393 | 1,394 | +0.14% | 2,500 | 151億120万 | +0.14% | 9.31 | 1.08 |
| 11/05 | 1,403 | 1,403 | 1,391 | 1,392 | 0% | 2,100 | 150億7953万 | -0.07% | 9.3 | 1.08 |
| 11/04 | 1,401 | 1,401 | 1,392 | 1,392 | -0.22% | 3,500 | 150億7953万 | -0.22% | 9.3 | 1.08 |
| 10/31 | 1,398 | 1,403 | 1,395 | 1,395 | -0.5% | 4,100 | 151億1203万 | -0.36% | 9.32 | 1.08 |
| 10/30 | 1,408 | 1,408 | 1,395 | 1,402 | +0.29% | 1,300 | 151億8786万 | -0.14% | 9.36 | 1.08 |
| 10/29 | 1,400 | 1,401 | 1,394 | 1,398 | -0.14% | 3,500 | 151億4453万 | -0.71% | 9.34 | 1.08 |
| 10/28 | 1,411 | 1,411 | 1,400 | 1,400 | -0.57% | 3,300 | 151億6620万 | -0.85% | 9.35 | 1.08 |
| 10/27 | 1,419 | 1,419 | 1,405 | 1,408 | +0.21% | 3,800 | 152億5286万 | -0.49% | 9.4 | 1.09 |
| 10/24 | 1,420 | 1,420 | 1,405 | 1,405 | -0.43% | 3,400 | 152億2036万 | -0.99% | 9.38 | 1.09 |
| 10/23 | 1,415 | 1,421 | 1,390 | 1,411 | +0.28% | 5,700 | 152億8536万 | -0.77% | 9.42 | 1.09 |
| 10/22 | 1,392 | 1,412 | 1,392 | 1,407 | +1.15% | 4,600 | 152億4203万 | -1.26% | 9.4 | 1.09 |
| 10/21 | 1,394 | 1,399 | 1,388 | 1,391 | -0.14% | 2,400 | 150億6870万 | -2.59% | 9.29 | 1.08 |
| 10/20 | 1,391 | 1,398 | 1,387 | 1,393 | +0.58% | 2,100 | 150億9036万 | -2.66% | 9.3 | 1.08 |
| 10/17 | 1,388 | 1,388 | 1,381 | 1,385 | +0.14% | 2,200 | 150億370万 | -3.55% | 9.25 | 1.07 |
| 10/16 | 1,396 | 1,396 | 1,383 | 1,383 | +0.07% | 1,900 | 149億8203万 | -3.96% | 9.24 | 1.07 |
| 10/15 | 1,368 | 1,405 | 1,368 | 1,382 | +0.66% | 3,200 | 149億7120万 | -4.36% | 9.23 | 1.07 |
| 10/14 | 1,377 | 1,384 | 1,363 | 1,373 | -1.22% | 8,400 | 148億7370万 | -5.24% | 9.17 | 1.06 |
| 10/10 | 1,386 | 1,405 | 1,386 | 1,390 | +0.14% | 5,600 | 150億5787万 | -4.47% | 9.28 | 1.07 |
| 10/09 | 1,391 | 1,396 | 1,388 | 1,388 | -0.14% | 2,100 | 150億3620万 | -5.06% | 9.27 | 1.07 |
| 10/08 | 1,382 | 1,398 | 1,380 | 1,390 | -0.36% | 8,200 | 150億5787万 | -5.38% | 9.28 | 1.07 |
| 10/07 | 1,397 | 1,399 | 1,382 | 1,395 | +1.31% | 5,400 | 151億1203万 | -5.42% | 9.32 | 1.08 |
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 | 404 3/24 | 323 3/21 | 715,000 3/19 | - | - | +31.69% 5/1 | - |
| 2009年 3月期 | 790 7/14 | 375 4/1 | 150,000 4/4 | - | - | +39.11% 5/12 | -30.2% 10/10 |
| 2010年 3月期 | 870 7/30 | 575 4/8 | 62,600 8/27 | - | - | +18.57% 7/30 | -10.57% 10/5 |
| 2011年 3月期 | 856 2/16 | 551 3/15 | 88,900 2/10 | 92億7304万 | 59億6898万 | +11.14% 2/16 | -21.13% 3/15 |
| 2012年 3月期 | 867 3/27 | 680 4/8 4/7 他2件 | 58,400 8/2 | 93億9221万 | 73億6644万 | +9.02% 7/11 | -6.8% 10/5 |
| 2013年 3月期 | 865 8/16 | 679 9/26 | 72,000 9/18 | 93億7054万 | 73億5560万 | +5.68% 12/12 | -15.68% 9/26 |
| 2014年 3月期 | 790 1/23 | 710 6/10 | 30,500 9/24 | 85億5807万 | 76億9143万 | +3.08% 7/3 | -3.53% 10/1 |
| 2015年 3月期 | 880 3/26 3/25 | 750 5/1 | 24,700 9/25 | 95億3304万 | 81億2475万 | +3.32% 2/20 | -2.82% 4/1 |
| 2016年 3月期 | 979 9/25 | 806 8/25 | 34,800 5/20 | 106億550万 | 87億3139万 | +7.07% 5/20 | -8.65% 8/25 |
| 2017年 3月期 | 980 3/27 | 836 6/24 | 16,100 9/28 | 106億1634万 | 90億5638万 | +3.57% 3/27 | -4.1% 4/6 |
| 2018年 3月期 | 1,017 1/12 | 900 4/17 4/14 | 16,300 2/6 9/27 | 110億1716万 | 97億4970万 | +2.9% 1/12 | -2.77% 2/6 |
| 2019年 3月期 | 1,010 6/13 | 767 12/25 | 74,400 6/21 | 109億4133万 | 83億891万 | +2.56% 1/21 | -13.27% 12/25 |
| 2020年 3月期 | 935 2/17 | 787 3/13 | 18,300 2/27 | 101億2885万 | 85億2557万 | +18.18% 4/21 | -9.15% 3/13 |
| 2021年 3月期 | 1,510 8/21 | 830 4/3 | 117,400 4/21 | 163億5783万 | 89億9139万 | +17.95% 7/13 | -9.02% 10/7 |
| 2022年 3月期 | 1,194 4/1 | 967 12/28 | 19,500 6/30 | 129億3460万 | 104億7551万 | +6.22% 2/15 | -5.39% 10/7 |
| 2023年 3月期 | 1,030 9/12 | 948 12/28 | 16,300 7/5 | 111億5799万 | 102億6968万 | +1.78% 1/17 | -3.88% 10/3 |
| 2024年 3月期 | 1,160 3/27 | 950 4/25 | 38,100 2/15 | 125億6628万 | 102億9135万 | +5.64% 9/25 | -4.77% 10/3 |
| 2025年 3月期 | 1,264 3/18 | 970 8/5 | 26,900 8/5 | 136億9291万 | 105億801万 | +5.41% 7/1 | -12.3% 4/7 |
| 最新 | 1,759 2026/3/6 | 6,200 | 190億5524万 | +1.91% 1,726 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/25
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/06 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
323円（2008/03/21） - 445%（5.45倍）
1,759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。
