株価チャート
株価
3/6
- 前日 (3/5)
- 760
- 始値
- 747
- 高値
- 756
- 安値
- 746
- 終値 -0.92%
- 753
- 出来高 -91.97%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.8%
747 - 株価（25日）
移動平均値 - +2.17%
737 - 出来高（5日）
移動平均値 - -84.15%
6,940
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 | 747 | 756 | 746 | 753 | -0.92% | 1,100 | 71億1585万 | +2.17% | 9.7 | 1.15 |
| 03/05 | 768 | 768 | 744 | 760 | +5.12% | 13,700 | 71億8200万 | +3.4% | 9.79 | 1.16 |
| 03/04 | 731 | 731 | 710 | 723 | -2.95% | 12,400 | 68億3235万 | -1.23% | 9.32 | 1.1 |
| 03/03 | 754 | 754 | 736 | 745 | -1.19% | 5,200 | 70億4025万 | +1.78% | 9.6 | 1.14 |
| 03/02 | 750 | 755 | 750 | 754 | -1.44% | 2,300 | 71億2530万 | +3.15% | 9.72 | 1.15 |
| 02/27 | 768 | 773 | 765 | 765 | -0.52% | 1,200 | 72億2925万 | +4.94% | 9.86 | 1.17 |
| 02/26 | 764 | 769 | 753 | 769 | +0.79% | 5,600 | 72億6705万 | +5.78% | 9.91 | 1.17 |
| 02/25 | 775 | 775 | 760 | 763 | +0.13% | 5,100 | 72億1035万 | +5.39% | 9.83 | 1.16 |
| 02/24 | 735 | 762 | 731 | 762 | +3.67% | 5,500 | 72億90万 | +5.54% | 9.82 | 1.16 |
| 02/20 | 735 | 739 | 730 | 735 | 0% | 6,300 | 69億4575万 | +2.23% | 9.47 | 1.12 |
| 02/19 | 751 | 751 | 731 | 735 | -0.94% | 8,700 | 69億4575万 | +2.37% | 9.47 | 1.12 |
| 02/18 | 740 | 745 | 740 | 742 | -0.54% | 2,400 | 70億1190万 | +3.49% | 9.56 | 1.13 |
| 02/17 | 752 | 752 | 744 | 746 | -0.8% | 2,300 | 70億4970万 | +4.19% | 9.61 | 1.14 |
| 02/16 | 735 | 755 | 731 | 752 | +2.31% | 8,200 | 71億640万 | +5.17% | 9.69 | 1.15 |
| 02/13 | 737 | 740 | 730 | 735 | -0.54% | 4,900 | 69億4575万 | +3.23% | 9.47 | 1.12 |
| 02/12 | 736 | 741 | 733 | 739 | +1.51% | 7,600 | 69億8355万 | +3.94% | 9.52 | 1.13 |
| 02/10 | 757 | 757 | 707 | 728 | -4.84% | 50,200 | 68億7960万 | +2.68% | 9.38 | 1.11 |
| 02/09 | 707 | 790 | 707 | 765 | +7.59% | 90,300 | 72億2925万 | +8.05% | 9.86 | 1.17 |
| 02/06 | 704 | 712 | 704 | 711 | +0.99% | 5,600 | 67億1895万 | +0.99% | 9.16 | 1.08 |
| 02/05 | 710 | 710 | 702 | 704 | -0.56% | 3,400 | 66億5280万 | +0.14% | 9.07 | 1.07 |
| 02/04 | 714 | 715 | 708 | 708 | -0.84% | 3,800 | 66億9060万 | +0.85% | 9.12 | 1.08 |
| 02/03 | 710 | 714 | 707 | 714 | +0.56% | 3,800 | 67億4730万 | +1.85% | 9.2 | 1.09 |
| 02/02 | 713 | 713 | 705 | 710 | +1.14% | 2,100 | 67億950万 | +1.57% | 9.15 | 1.08 |
| 01/30 | 708 | 708 | 701 | 702 | +0.14% | 2,400 | 66億3390万 | +0.57% | 9.05 | 1.07 |
| 01/29 | 703 | 703 | 701 | 701 | -0.14% | 2,100 | 66億2445万 | +0.57% | 9.03 | 1.07 |
| 01/28 | 704 | 704 | 701 | 702 | 0% | 8,700 | 66億3390万 | +0.86% | 9.05 | 1.07 |
| 01/27 | 703 | 707 | 702 | 702 | -0.43% | 1,600 | 66億3390万 | +1.01% | 9.05 | 1.07 |
| 01/26 | 707 | 714 | 705 | 705 | -1.54% | 2,400 | 66億6225万 | +1.59% | 9.08 | 1.07 |
| 01/23 | 715 | 716 | 706 | 716 | +0.85% | 4,400 | 67億6620万 | +3.32% | 9.23 | 1.09 |
| 01/22 | 707 | 710 | 701 | 710 | +0.28% | 6,500 | 67億950万 | +2.6% | 9.15 | 1.08 |
| 01/21 | 715 | 715 | 708 | 708 | -0.14% | 3,500 | 66億9060万 | +2.46% | 9.12 | 1.08 |
| 01/20 | 704 | 712 | 696 | 709 | +0.85% | 6,800 | 67億5万 | +2.6% | 9.14 | 1.08 |
| 01/19 | 702 | 704 | 699 | 703 | +0.29% | 4,100 | 66億4335万 | +1.74% | 9.06 | 1.07 |
| 01/16 | 702 | 702 | 700 | 701 | -0.85% | 4,000 | 66億2445万 | +1.45% | 9.03 | 1.07 |
| 01/15 | 710 | 713 | 703 | 707 | -0.42% | 3,100 | 66億8115万 | +2.32% | 9.11 | 1.08 |
| 01/14 | 718 | 718 | 706 | 710 | -1.11% | 4,700 | 67億950万 | +2.75% | 9.15 | 1.08 |
| 01/13 | 710 | 718 | 701 | 718 | +1.7% | 6,200 | 67億8510万 | +4.06% | 9.25 | 1.09 |
| 01/09 | 696 | 706 | 695 | 706 | +1.44% | 12,200 | 66億7170万 | +2.32% | 9.1 | 1.08 |
| 01/08 | 695 | 698 | 695 | 696 | +0.14% | 5,500 | 65億7720万 | +0.87% | 8.97 | 1.06 |
| 01/07 | 698 | 703 | 695 | 695 | +0.14% | 8,500 | 65億6775万 | +0.58% | 8.96 | 1.06 |
| 01/06 | 687 | 700 | 687 | 694 | +0.29% | 5,500 | 65億5830万 | +0.43% | 8.94 | 1.06 |
| 01/05 | 685 | 693 | 677 | 692 | +1.02% | 14,300 | 65億3940万 | 0% | 8.92 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 687 | 688 | 673 | 685 | +0.59% | 7,600 | 64億7325万 | -1.15% | 8.83 | 1.04 |
| 12/29 | 681 | 685 | 676 | 681 | +1.19% | 8,500 | 64億3545万 | -1.87% | 8.78 | 1.04 |
| 12/26 | 680 | 680 | 672 | 673 | 0% | 12,000 | 63億5985万 | -3.3% | 8.67 | 1.03 |
| 12/25 | 680 | 680 | 673 | 673 | -0.15% | 9,200 | 63億5985万 | -3.44% | 8.67 | 1.03 |
| 12/24 | 677 | 677 | 672 | 674 | -0.3% | 4,900 | 63億6930万 | -3.44% | 8.68 | 1.03 |
| 12/23 | 680 | 681 | 672 | 676 | -0.73% | 8,300 | 63億8820万 | -3.43% | 8.71 | 1.03 |
| 12/22 | 679 | 681 | 674 | 681 | -0.29% | 6,800 | 64億3545万 | -2.99% | 8.78 | 1.04 |
| 12/19 | 669 | 683 | 669 | 683 | +2.09% | 10,700 | 64億5435万 | -2.98% | 8.8 | 1.04 |
| 12/18 | 668 | 671 | 667 | 669 | -1.04% | 12,500 | 63億2205万 | -5.24% | 8.62 | 1.02 |
| 12/17 | 671 | 678 | 670 | 676 | -1.17% | 15,800 | 63億8820万 | -4.52% | 8.71 | 1.03 |
| 12/16 | 692 | 692 | 675 | 684 | -1.16% | 10,100 | 64億6380万 | -3.8% | 8.81 | 1.04 |
| 12/15 | 692 | 695 | 690 | 692 | -0.86% | 2,100 | 65億3940万 | -3.08% | 8.92 | 1.05 |
| 12/12 | 696 | 699 | 692 | 698 | -0.57% | 5,900 | 65億9610万 | -2.65% | 8.99 | 1.06 |
| 12/11 | 702 | 704 | 699 | 702 | 0% | 3,500 | 66億3390万 | -2.36% | 9.05 | 1.07 |
| 12/10 | 715 | 715 | 702 | 702 | 0% | 6,100 | 66億3390万 | -2.5% | 9.05 | 1.07 |
| 12/09 | 700 | 703 | 699 | 702 | 0% | 2,900 | 66億3390万 | -2.77% | 9.05 | 1.07 |
| 12/08 | 704 | 704 | 701 | 702 | -0.43% | 2,700 | 66億3390万 | -3.04% | 9.05 | 1.07 |
| 12/05 | 701 | 705 | 701 | 705 | +0.43% | 21,400 | 66億6225万 | -2.76% | 9.08 | 1.07 |
| 12/04 | 710 | 710 | 702 | 702 | -0.85% | 2,400 | 66億3390万 | -3.44% | 9.05 | 1.07 |
| 12/03 | 716 | 716 | 705 | 708 | -1.12% | 3,600 | 66億9060万 | -2.88% | 9.12 | 1.08 |
| 12/02 | 716 | 716 | 713 | 716 | +1.27% | 3,300 | 67億6620万 | -2.05% | 9.23 | 1.09 |
| 12/01 | 705 | 714 | 701 | 707 | +0.28% | 3,400 | 66億8115万 | -3.42% | 9.11 | 1.08 |
| 11/28 | 716 | 716 | 704 | 705 | -0.7% | 4,100 | 66億6225万 | -3.82% | 9.08 | 1.07 |
| 11/27 | 708 | 710 | 699 | 710 | +0.42% | 5,900 | 67億950万 | -3.27% | 9.15 | 1.08 |
| 11/26 | 729 | 729 | 703 | 707 | -1.53% | 4,300 | 66億8115万 | -3.81% | 9.11 | 1.08 |
| 11/25 | 728 | 728 | 715 | 718 | -1.1% | 4,500 | 67億8510万 | -2.45% | 9.25 | 1.09 |
| 11/21 | 714 | 726 | 707 | 726 | +2.11% | 4,200 | 68億6070万 | -1.36% | 9.36 | 1.11 |
| 11/20 | 710 | 719 | 701 | 711 | +1.43% | 5,500 | 67億1895万 | -3.4% | 9.16 | 1.08 |
| 11/19 | 708 | 708 | 700 | 701 | -1.27% | 8,700 | 66億2445万 | -4.76% | 9.03 | 1.07 |
| 11/18 | 730 | 730 | 706 | 710 | -2.74% | 12,700 | 67億950万 | -3.53% | 9.15 | 1.08 |
| 11/17 | 723 | 730 | 700 | 730 | +0.97% | 15,800 | 68億9850万 | -0.82% | 9.41 | 1.11 |
| 11/14 | 726 | 731 | 720 | 723 | -1.9% | 1,800 | 68億3235万 | -1.77% | 9.32 | 1.1 |
| 11/13 | 737 | 737 | 733 | 737 | +0.55% | 8,100 | 69億6465万 | +0.14% | 9.5 | 1.12 |
| 11/12 | 736 | 740 | 706 | 733 | -0.81% | 15,700 | 69億2685万 | -0.27% | 9.45 | 1.12 |
| 11/11 | 772 | 781 | 725 | 739 | -4.03% | 24,400 | 69億8355万 | +0.54% | 9.52 | 1.13 |
| 11/10 | 754 | 801 | 730 | 770 | +2.26% | 77,200 | 72億7650万 | +4.9% | 9.92 | 1.17 |
| 11/07 | 752 | 753 | 740 | 753 | +0.13% | 9,800 | 71億1585万 | +2.87% | 9.7 | 1.15 |
| 11/06 | 741 | 752 | 740 | 752 | +1.48% | 12,900 | 71億640万 | +2.87% | 9.69 | 1.15 |
| 11/05 | 742 | 742 | 736 | 741 | -0.13% | 7,400 | 70億245万 | +1.37% | 9.55 | 1.13 |
| 11/04 | 736 | 743 | 735 | 742 | +0.13% | 10,900 | 70億1190万 | +1.5% | 9.56 | 1.13 |
| 10/31 | 745 | 750 | 740 | 741 | -0.54% | 4,000 | 70億245万 | +1.23% | 9.55 | 1.13 |
| 10/30 | 746 | 750 | 740 | 745 | -0.27% | 6,600 | 70億4025万 | +1.64% | 9.6 | 1.14 |
| 10/29 | 740 | 753 | 740 | 747 | -1.06% | 2,300 | 70億5915万 | +1.77% | 9.63 | 1.14 |
| 10/28 | 758 | 758 | 747 | 755 | -0.4% | 3,400 | 71億3475万 | +2.86% | 9.73 | 1.15 |
| 10/27 | 743 | 758 | 743 | 758 | +2.57% | 11,400 | 71億6310万 | +3.13% | 9.77 | 1.16 |
| 10/24 | 735 | 744 | 734 | 739 | +0.68% | 8,100 | 69億8355万 | +0.68% | 9.52 | 1.13 |
| 10/23 | 730 | 735 | 726 | 734 | +0.55% | 3,800 | 69億3630万 | -0.14% | 9.46 | 1.12 |
| 10/22 | 729 | 735 | 716 | 730 | +0.55% | 5,500 | 68億9850万 | -0.82% | 9.41 | 1.11 |
| 10/21 | 729 | 733 | 723 | 726 | -0.55% | 3,100 | 68億6070万 | -1.36% | 9.36 | 1.11 |
| 10/20 | 717 | 734 | 717 | 730 | +1.81% | 5,800 | 68億9850万 | -1.08% | 9.41 | 1.11 |
| 10/17 | 721 | 724 | 717 | 717 | -1.38% | 2,500 | 67億7565万 | -2.98% | 9.24 | 1.09 |
| 10/16 | 718 | 734 | 715 | 727 | +1.82% | 2,700 | 68億7015万 | -1.76% | 9.37 | 1.11 |
| 10/15 | 702 | 730 | 702 | 714 | +0.71% | 3,900 | 67億4730万 | -3.64% | 9.2 | 1.09 |
| 10/14 | 694 | 724 | 690 | 709 | -1.39% | 10,000 | 67億5万 | -4.58% | 9.14 | 1.08 |
| 10/10 | 718 | 719 | 706 | 719 | 0% | 8,700 | 67億9455万 | -3.49% | 9.26 | 1.1 |
| 10/09 | 720 | 733 | 712 | 719 | -0.14% | 7,600 | 67億9455万 | -3.75% | 9.26 | 1.1 |
| 10/08 | 719 | 720 | 711 | 720 | +0.14% | 3,600 | 68億400万 | -3.87% | 9.28 | 1.1 |
| 10/07 | 721 | 732 | 705 | 719 | 0% | 7,000 | 67億9455万 | -4.13% | 9.26 | 1.1 |
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 | |
| 2009年 3月期 | 162 485 1/6 485 1/5 | 110 330 11/21 | 781,200 260,400 11/7 | - | - | +24.45% 12/30 | -12.71% 2/9 |
| 2010年 3月期 | 190 570 7/24 | 120 360 4/24 360 4/10 | 173,100 57,700 6/18 | - | - | +24.22% 6/18 | -8.07% 2/9 2/8 |
| 2011年 3月期 | 180 540 3/1 | 134 403 3/15 | 89,100 29,700 3/15 | 17億100万 | 12億6945万 | +5.21% 5/13 | -17.23% 3/15 |
| 2012年 3月期 | 206 618 3/22 618 3/21 | 144 433 4/5 | 90,900 30,300 3/1 | 19億4670万 | 13億6395万 | +8% 3/21 | -7.01% 4/3 |
| 2013年 3月期 | 250 750 3/25 750 3/22 | 170 511 6/5 509 5/29 | 56,700 18,900 1/9 | 23億6250万 | 16億335万 | +12.04% 1/10 | -5% 4/3 |
| 2014年 3月期 | 257 770 3/11 | 214 641 6/7 | 119,400 39,800 6/12 | 24億2550万 | 20億1915万 | +9.97% 7/12 | -5.67% 6/6 |
| 2015年 3月期 | 292 876 8/1 | 228 685 4/28 | 231,300 77,100 2/2 | 27億5940万 | 21億5775万 | +10.99% 8/1 | -10.59% 2/3 |
| 2016年 3月期 | 277 832 11/10 832 11/9 | 220 660 2/12 | 295,200 98,400 11/20 | 26億2080万 | 20億7900万 | +5.72% 11/9 | -12.98% 2/12 |
| 2017年 3月期 | 293 878 3/28 880 3/27 | 219 658 4/8 | 82,800 27,600 4/22 | 27億6570万 | 20億7270万 | +7.02% 2/21 | -6.87% 4/14 |
| 2018年 3月期 | 539 1,616 1/29 1,617 12/7 | 256 768 4/17 767 4/14 | 606,300 202,100 12/7 | 50億9040万 | 24億1920万 | +26.85% 12/7 | -14.25% 2/14 |
| 2019年 3月期 | 515 1,546 8/30 | 292 876 12/25 | 202,200 67,400 8/10 | 48億6990万 | 27億5940万 | +27.29% 7/26 | -20.56% 12/25 |
| 2020年 3月期 | 474 1,422 2/12 | 283 850 3/13 | 201,000 67,000 12/13 | 44億7930万 | 26億7750万 | +21.06% 11/25 | -28.04% 3/13 |
| 2021年 3月期 | 385 1,155 5/11 | 291 873 4/6 | 267,300 89,100 12/22 | 36億3825万 | 27億4995万 | +15.5% 5/11 | -4.17% 4/6 |
| 2022年 3月期 | 413 1,239 11/8 | 333 1,000 4/28 1,000 4/26 | 268,200 89,400 7/6 | 39億285万 | 31億5000万 | +10.02% 10/25 | -7.89% 12/1 |
| 2023年 3月期 | 395 1,184 3/6 | 332 996 4/27 | 155,400 51,800 4/26 | 37億2960万 | 31億3740万 | +6.37% 6/28 | -6.18% 8/9 |
| 2024年 3月期 | 508 1,523 3/28 | 358 1,075 4/7 1,073 4/6 | 326,700 108,900 3/28 | 47億9745万 | 33億8625万 | +10.94% 6/20 | -5.82% 2/14 |
| 2025年 3月期 | 657 1,972 2/10 | 457 1,370 8/5 | 170,100 56,700 9/19 | 62億1180万 | 43億1550万 | +11.39% 10/29 | -19.97% 8/5 |
| 最新 | 753 2026/3/6 | 1,100 | 71億1585万 | +2.17% 737 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
110円（2008/11/21） - 585%（6.85倍）
753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。
