株価チャート
株価
3/6
- 前日 (3/5)
- 3,250
- 始値
- 3,230
- 高値
- 3,280
- 安値
- 3,220
- 終値 +0.31%
- 3,260
- 出来高 -36.32%
- 68,200
乖離率
- 株価（5日）
移動平均値 - -0.31%
3,270 - 株価（25日）
移動平均値 - -1.51%
3,310 - 出来高（5日）
移動平均値 - -39.82%
113,320
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 | 3,230 | 3,280 | 3,220 | 3,260 | +0.31% | 68,200 | 2178億3105万 | -1.51% | 12.92 | 1.43 |
| 03/05 | 3,295 | 3,305 | 3,245 | 3,250 | +0.15% | 107,100 | 2171億6286万 | -1.81% | 12.88 | 1.42 |
| 03/04 | 3,235 | 3,285 | 3,195 | 3,245 | -0.31% | 165,900 | 2168億2876万 | -2.02% | 12.86 | 1.42 |
| 03/03 | 3,310 | 3,310 | 3,235 | 3,255 | -2.54% | 160,100 | 2174億9695万 | -1.87% | 12.9 | 1.42 |
| 03/02 | 3,380 | 3,395 | 3,330 | 3,340 | -1.76% | 65,300 | 2231億7660万 | +0.6% | 13.24 | 1.46 |
| 02/27 | 3,350 | 3,400 | 3,335 | 3,400 | +1.8% | 107,200 | 2271億8576万 | +2.44% | 13.48 | 1.49 |
| 02/26 | 3,340 | 3,355 | 3,315 | 3,340 | 0% | 80,100 | 2231億7660万 | +0.72% | 13.24 | 1.46 |
| 02/25 | 3,355 | 3,365 | 3,315 | 3,340 | -0.3% | 55,700 | 2231億7660万 | +0.69% | 13.24 | 1.46 |
| 02/24 | 3,325 | 3,375 | 3,310 | 3,350 | +1.52% | 93,700 | 2238億4479万 | +1.09% | 13.28 | 1.47 |
| 02/20 | 3,350 | 3,350 | 3,300 | 3,300 | -2.08% | 48,600 | 2205億382万 | -0.3% | 13.08 | 1.44 |
| 02/19 | 3,350 | 3,385 | 3,335 | 3,370 | +0.15% | 44,400 | 2251億8118万 | +1.84% | 13.36 | 1.47 |
| 02/18 | 3,355 | 3,380 | 3,330 | 3,365 | +0.9% | 48,500 | 2248億4708万 | +1.75% | 13.34 | 1.47 |
| 02/17 | 3,360 | 3,385 | 3,335 | 3,335 | +0.3% | 83,700 | 2228億4250万 | +0.85% | 13.22 | 1.46 |
| 02/16 | 3,385 | 3,400 | 3,315 | 3,325 | -1.63% | 86,000 | 2221億7431万 | +0.51% | 13.18 | 1.45 |
| 02/13 | 3,410 | 3,420 | 3,365 | 3,380 | -0.15% | 98,400 | 2258億4937万 | +2.15% | 13.4 | 1.48 |
| 02/12 | 3,370 | 3,410 | 3,355 | 3,385 | +0.45% | 91,600 | 2261億8347万 | +2.33% | 13.42 | 1.48 |
| 02/10 | 3,340 | 3,375 | 3,335 | 3,370 | +1.2% | 126,300 | 2251億8118万 | +1.94% | 13.36 | 1.47 |
| 02/09 | 3,340 | 3,340 | 3,310 | 3,330 | +0.3% | 71,200 | 2225億840万 | +0.76% | 13.2 | 1.46 |
| 02/06 | 3,300 | 3,320 | 3,300 | 3,320 | +0.61% | 52,100 | 2218億4021万 | +0.45% | 13.16 | 1.45 |
| 02/05 | 3,265 | 3,310 | 3,255 | 3,300 | +1.85% | 75,600 | 2205億382万 | -0.21% | 13.08 | 1.44 |
| 02/04 | 3,255 | 3,270 | 3,235 | 3,240 | -0.15% | 46,700 | 2164億9466万 | -2.06% | 12.84 | 1.42 |
| 02/03 | 3,235 | 3,260 | 3,220 | 3,245 | +0.62% | 58,800 | 2168億2876万 | -2.02% | 12.86 | 1.42 |
| 02/02 | 3,260 | 3,265 | 3,225 | 3,225 | -0.62% | 60,200 | 2154億9237万 | -2.74% | 12.78 | 1.41 |
| 01/30 | 3,245 | 3,260 | 3,225 | 3,245 | +0.31% | 89,700 | 2168億2876万 | -2.32% | 12.86 | 1.42 |
| 01/29 | 3,235 | 3,245 | 3,195 | 3,235 | -0.61% | 72,400 | 2161億6057万 | -2.74% | 12.82 | 1.41 |
| 01/28 | 3,285 | 3,285 | 3,245 | 3,255 | -1.81% | 66,300 | 2174億9695万 | -2.28% | 12.9 | 1.42 |
| 01/27 | 3,350 | 3,350 | 3,300 | 3,315 | -1.04% | 74,100 | 2215億611万 | -0.63% | 13.14 | 1.45 |
| 01/26 | 3,330 | 3,370 | 3,325 | 3,350 | +0.45% | 66,300 | 2238億4479万 | +0.42% | 13.28 | 1.47 |
| 01/23 | 3,330 | 3,350 | 3,310 | 3,335 | +0.3% | 55,400 | 2228億4250万 | -0.03% | 13.22 | 1.46 |
| 01/22 | 3,325 | 3,350 | 3,310 | 3,325 | +0.15% | 56,600 | 2221億7431万 | -0.36% | 13.18 | 1.45 |
| 01/21 | 3,350 | 3,360 | 3,295 | 3,320 | -1.04% | 89,000 | 2218億4021万 | -0.48% | 13.16 | 1.45 |
| 01/20 | 3,280 | 3,360 | 3,270 | 3,355 | +2.44% | 92,100 | 2241億7889万 | +0.6% | 13.3 | 1.47 |
| 01/19 | 3,275 | 3,320 | 3,250 | 3,275 | +1.08% | 92,400 | 2188億3334万 | -1.74% | 12.98 | 1.43 |
| 01/16 | 3,275 | 3,275 | 3,225 | 3,240 | -1.37% | 80,600 | 2164億9466万 | -2.79% | 12.84 | 1.42 |
| 01/15 | 3,305 | 3,325 | 3,270 | 3,285 | -1.2% | 83,600 | 2195億153万 | -1.44% | 13.02 | 1.44 |
| 01/14 | 3,350 | 3,350 | 3,295 | 3,325 | -0.89% | 132,100 | 2221億7431万 | -0.21% | 13.18 | 1.45 |
| 01/13 | 3,390 | 3,395 | 3,340 | 3,355 | 0% | 94,200 | 2241億7889万 | +0.75% | 13.3 | 1.47 |
| 01/09 | 3,390 | 3,410 | 3,355 | 3,355 | -0.45% | 72,500 | 2241億7889万 | +0.87% | 13.3 | 1.47 |
| 01/08 | 3,350 | 3,380 | 3,345 | 3,370 | +0.45% | 60,900 | 2251億8118万 | +1.35% | 13.36 | 1.47 |
| 01/07 | 3,320 | 3,360 | 3,305 | 3,355 | +0.75% | 73,400 | 2241億7889万 | +1.02% | 13.3 | 1.47 |
| 01/06 | 3,340 | 3,355 | 3,295 | 3,330 | -0.3% | 89,200 | 2225億840万 | +0.3% | 13.2 | 1.46 |
| 01/05 | 3,340 | 3,355 | 3,315 | 3,340 | 0% | 70,600 | 2231億7660万 | +0.63% | 13.24 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 3,375 | 3,375 | 3,335 | 3,340 | -0.45% | 70,400 | 2231億7660万 | +0.6% | 13.24 | 1.46 |
| 12/29 | 3,340 | 3,355 | 3,325 | 3,355 | +0.45% | 53,500 | 2241億7889万 | +1.08% | 13.3 | 1.47 |
| 12/26 | 3,340 | 3,345 | 3,325 | 3,340 | 0% | 30,900 | 2231億7660万 | +0.63% | 13.24 | 1.46 |
| 12/25 | 3,350 | 3,350 | 3,310 | 3,340 | 0% | 82,200 | 2231億7660万 | +0.72% | 13.24 | 1.46 |
| 12/24 | 3,370 | 3,375 | 3,315 | 3,340 | -0.6% | 81,000 | 2231億7660万 | +0.88% | 13.24 | 1.46 |
| 12/23 | 3,360 | 3,360 | 3,330 | 3,360 | +0.3% | 76,500 | 2245億1298万 | +1.66% | 13.32 | 1.47 |
| 12/22 | 3,380 | 3,380 | 3,345 | 3,350 | -0.74% | 35,600 | 2238億4479万 | +1.55% | 13.28 | 1.47 |
| 12/19 | 3,370 | 3,400 | 3,370 | 3,375 | 0% | 96,500 | 2255億1527万 | +2.46% | 13.38 | 1.48 |
| 12/18 | 3,345 | 3,395 | 3,330 | 3,375 | +1.66% | 87,600 | 2255億1527万 | +2.65% | 13.38 | 1.48 |
| 12/17 | 3,355 | 3,355 | 3,315 | 3,320 | -0.45% | 68,800 | 2218億4021万 | +1.13% | 13.16 | 1.45 |
| 12/16 | 3,360 | 3,360 | 3,335 | 3,335 | -0.74% | 63,500 | 2228億4250万 | +1.71% | 13.22 | 1.46 |
| 12/15 | 3,330 | 3,380 | 3,310 | 3,360 | +1.51% | 91,800 | 2245億1298万 | +2.6% | 13.32 | 1.47 |
| 12/12 | 3,320 | 3,330 | 3,295 | 3,310 | +0.46% | 47,200 | 2211億7202万 | +1.22% | 13.12 | 1.45 |
| 12/11 | 3,320 | 3,325 | 3,280 | 3,295 | -0.45% | 59,900 | 2201億6973万 | +0.95% | 13.06 | 1.44 |
| 12/10 | 3,300 | 3,315 | 3,260 | 3,310 | +1.07% | 46,500 | 2211億7202万 | +1.56% | 13.12 | 1.45 |
| 12/09 | 3,230 | 3,290 | 3,210 | 3,275 | +1.55% | 63,100 | 2188億3334万 | +0.61% | 12.98 | 1.43 |
| 12/08 | 3,260 | 3,265 | 3,225 | 3,225 | -0.92% | 33,200 | 2154億9237万 | -0.83% | 12.78 | 1.41 |
| 12/05 | 3,260 | 3,265 | 3,245 | 3,255 | -0.61% | 47,100 | 2174億9695万 | +0.15% | 12.9 | 1.42 |
| 12/04 | 3,255 | 3,285 | 3,250 | 3,275 | +0.46% | 49,500 | 2188億3334万 | +0.89% | 12.98 | 1.43 |
| 12/03 | 3,310 | 3,320 | 3,260 | 3,260 | -1.95% | 73,900 | 2178億3105万 | +0.56% | 12.92 | 1.43 |
| 12/02 | 3,290 | 3,330 | 3,260 | 3,325 | +1.06% | 87,900 | 2221億7431万 | +2.56% | 13.18 | 1.45 |
| 12/01 | 3,320 | 3,345 | 3,290 | 3,290 | -0.9% | 70,600 | 2198億3563万 | +1.61% | 13.04 | 1.44 |
| 11/28 | 3,310 | 3,340 | 3,300 | 3,320 | +0.3% | 88,300 | 2218億4021万 | +2.56% | 13.16 | 1.45 |
| 11/27 | 3,305 | 3,325 | 3,295 | 3,310 | -1.19% | 99,200 | 2211億7202万 | +2.35% | 13.12 | 1.45 |
| 11/26 | 3,325 | 3,360 | 3,315 | 3,350 | +0.75% | 200,800 | 2238億4479万 | +3.72% | 13.28 | 1.47 |
| 11/25 | 3,340 | 3,350 | 3,320 | 3,325 | -1.04% | 58,900 | 2221億7431万 | +3.1% | 13.18 | 1.45 |
| 11/21 | 3,275 | 3,360 | 3,275 | 3,360 | +2.91% | 132,700 | 2245億1298万 | +4.35% | 13.32 | 1.47 |
| 11/20 | 3,230 | 3,280 | 3,210 | 3,265 | +1.56% | 96,300 | 2181億6515万 | +1.59% | 12.94 | 1.43 |
| 11/19 | 3,180 | 3,235 | 3,180 | 3,215 | +1.1% | 193,400 | 2148億2418万 | +0.09% | 12.74 | 1.41 |
| 11/18 | 3,220 | 3,245 | 3,170 | 3,180 | -0.93% | 171,100 | 2124億8550万 | -1.03% | 12.6 | 1.39 |
| 11/17 | 3,210 | 3,220 | 3,190 | 3,210 | -0.31% | 92,500 | 2144億9008万 | -0.12% | 12.72 | 1.4 |
| 11/14 | 3,240 | 3,245 | 3,215 | 3,220 | -0.77% | 52,900 | 2151億5828万 | +0.22% | 12.76 | 1.41 |
| 11/13 | 3,230 | 3,245 | 3,220 | 3,245 | +0.46% | 47,400 | 2168億2876万 | +1.03% | 12.86 | 1.42 |
| 11/12 | 3,220 | 3,245 | 3,215 | 3,230 | +0.31% | 56,800 | 2158億2647万 | +0.59% | 12.8 | 1.41 |
| 11/11 | 3,240 | 3,240 | 3,205 | 3,220 | -0.77% | 43,800 | 2151億5828万 | +0.31% | 12.76 | 1.41 |
| 11/10 | 3,240 | 3,250 | 3,230 | 3,245 | +0.46% | 58,700 | 2168億2876万 | +1.12% | 12.86 | 1.42 |
| 11/07 | 3,175 | 3,235 | 3,175 | 3,230 | +2.05% | 89,300 | 2158億2647万 | +0.72% | 12.8 | 1.41 |
| 11/06 | 3,175 | 3,195 | 3,160 | 3,165 | -0.16% | 57,000 | 2114億8321万 | -1.34% | 12.54 | 1.38 |
| 11/05 | 3,215 | 3,235 | 3,170 | 3,170 | -1.4% | 73,200 | 2118億1731万 | -1.37% | 12.56 | 1.39 |
| 11/04 | 3,190 | 3,230 | 3,175 | 3,215 | +0.63% | 74,100 | 2148億2418万 | -0.16% | 12.74 | 1.41 |
| 10/31 | 3,165 | 3,205 | 3,165 | 3,195 | +0.95% | 64,700 | 2134億8779万 | -0.99% | 12.66 | 1.4 |
| 10/30 | 3,170 | 3,185 | 3,155 | 3,165 | 0% | 87,500 | 2114億8321万 | -2.1% | 12.54 | 1.38 |
| 10/29 | 3,160 | 3,175 | 3,120 | 3,165 | -0.47% | 124,500 | 2114億8321万 | -2.31% | 12.54 | 1.38 |
| 10/28 | 3,245 | 3,245 | 3,160 | 3,180 | -2% | 78,200 | 2124億8550万 | -2.06% | 12.6 | 1.39 |
| 10/27 | 3,240 | 3,275 | 3,230 | 3,245 | +0.15% | 51,300 | 2168億2876万 | -0.22% | 12.86 | 1.42 |
| 10/24 | 3,255 | 3,255 | 3,225 | 3,240 | -0.61% | 48,100 | 2164億9466万 | -0.46% | 12.84 | 1.42 |
| 10/23 | 3,250 | 3,265 | 3,240 | 3,260 | +0.15% | 41,200 | 2178億3105万 | 0% | 12.92 | 1.43 |
| 10/22 | 3,220 | 3,255 | 3,220 | 3,255 | +1.4% | 66,400 | 2174億9695万 | -0.28% | 12.9 | 1.42 |
| 10/21 | 3,210 | 3,220 | 3,205 | 3,210 | 0% | 32,500 | 2144億9008万 | -1.8% | 12.72 | 1.4 |
| 10/20 | 3,230 | 3,245 | 3,205 | 3,210 | 0% | 36,400 | 2144億9008万 | -2.01% | 12.72 | 1.4 |
| 10/17 | 3,205 | 3,225 | 3,195 | 3,210 | 0% | 35,400 | 2144億9008万 | -2.25% | 12.72 | 1.4 |
| 10/16 | 3,225 | 3,245 | 3,195 | 3,210 | -0.31% | 49,600 | 2144億9008万 | -2.52% | 12.72 | 1.4 |
| 10/15 | 3,230 | 3,250 | 3,210 | 3,220 | -0.16% | 68,400 | 2151億5828万 | -2.48% | 12.76 | 1.41 |
| 10/14 | 3,190 | 3,250 | 3,165 | 3,225 | +0.78% | 143,200 | 2154億9237万 | -2.6% | 12.78 | 1.41 |
| 10/10 | 3,165 | 3,210 | 3,155 | 3,200 | 0% | 111,500 | 2138億2189万 | -3.61% | 12.68 | 1.4 |
| 10/09 | 3,200 | 3,230 | 3,165 | 3,200 | 0% | 131,200 | 2138億2189万 | -3.88% | 12.68 | 1.4 |
| 10/08 | 3,210 | 3,235 | 3,195 | 3,200 | 0% | 131,300 | 2138億2189万 | -4.11% | 12.68 | 1.4 |
| 10/07 | 3,110 | 3,210 | 3,090 | 3,200 | -0.62% | 280,600 | 2138億2189万 | -4.33% | 12.68 | 1.4 |
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 5月期 | 613 1,840 3/2 | 440 1,320 3/23 | 508,500 169,500 5/25 | - | - | +16.2% 6/22 | -1.54% 4/22 |
| 2010年 5月期 | 795 2,385 8/31 | 500 1,500 2/16 1,500 2/15 | 882,600 294,200 5/26 | - | - | +14.96% 4/12 | -10.19% 2/1 |
| 2011年 5月期 | 659 1,977 3/2 1,978 3/1 | 517 1,550 3/15 1,550 3/14 | 596,400 198,800 5/26 | 440億5621万 | 345億2332万 | +6.44% 1/18 | -13.56% 3/15 |
| 2012年 5月期 | 758 2,275 4/25 | 510 1,531 12/9 | 591,600 197,200 5/28 | 506億7133万 | 341億13万 | +11.59% 4/2 | -7.24% 11/11 |
| 2013年 5月期 | 1,495 4,485 5/8 | 663 1,990 6/6 | 591,300 197,100 5/28 | 998億9491万 | 443億2349万 | +21.2% 3/22 | -21.67% 6/7 |
| 2014年 5月期 | 1,333 4,000 7/18 | 1,000 3,000 6/17 | 565,800 188,600 5/27 | 890億9245万 | 668億1934万 | +18.32% 7/9 | -11.48% 2/4 |
| 2015年 5月期 | 1,910 5,730 4/9 | 1,118 3,355 6/10 | 654,300 218,100 5/26 | 1276億2494万 | 747億2629万 | +21.96% 3/23 | -4.19% 10/17 |
| 2016年 5月期 | 2,998 1/4 | 1,710 5,130 6/1 | 563,000 5/26 | 2003億2438万 | 1142億6107万 | +23.05% 7/21 | -15.18% 1/21 |
| 2017年 5月期 | 2,971 6/16 | 2,062 11/9 | 672,700 5/26 | 1985億2026万 | 1377億8148万 | +13.22% 11/24 | -10.76% 8/4 |
| 2018年 5月期 | 3,380 5/16 | 2,491 2/6 | 910,700 5/28 | 2258億4937万 | 1664億4698万 | +10.43% 5/1 | -8.64% 2/6 |
| 2019年 5月期 | 3,440 6/6 | 2,301 5/30 | 746,200 5/28 | 2298億5853万 | 1537億5130万 | +12.39% 9/26 | -17.47% 12/25 |
| 2020年 5月期 | 3,435 5/29 | 2,148 3/17 | 755,700 5/28 | 2295億2443万 | 1435億2794万 | +14.88% 4/16 | -14.95% 3/16 |
| 2021年 5月期 | 4,010 1/13 | 3,190 7/2 | 821,900 5/27 | 2679億4556万 | 2131億5370万 | +10.61% 7/15 | -8.09% 1/20 |
| 2022年 5月期 | 4,000 9/8 9/7 | 2,851 4/27 | 740,400 5/30 | 2672億7736万 | 1905億194万 | +11.41% 7/27 | -9.29% 12/1 |
| 2023年 5月期 | 3,630 5/22 | 2,617 6/17 | 761,400 5/29 | 2425億5421万 | 1748億6621万 | +8.7% 7/11 | -4.38% 3/2 |
| 2024年 5月期 | 3,830 9/7 | 2,961 12/19 12/18 | 903,900 5/29 | 2559億1807万 | 1978億5207万 | +6.46% 6/25 6/19 | -9.62% 10/13 |
| 2025年 5月期 | 3,675 6/21 | 2,657 4/7 | 936,900 5/29 | 2455億6108万 | 1775億3899万 | +7.42% 4/16 | -11.24% 8/5 |
| 最新 | 3,260 2026/3/6 | 68,200 | 2178億3105万 | -1.51% 3,310 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 131%（2.31倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
441円（2009/03/24） - 640%（7.4倍）
3,260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。
