株価チャート
株価
3/6
- 前日 (3/5)
- 1,441
- 始値
- 1,433
- 高値
- 1,435
- 安値
- 1,415
- 終値 -0.56%
- 1,433
- 出来高 -25.9%
- 96,700
乖離率
- 株価（5日）
移動平均値 - -1.17%
1,450 - 株価（25日）
移動平均値 - +1.42%
1,413 - 出来高（5日）
移動平均値 - -54.87%
214,280
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 | 1,433 | 1,435 | 1,415 | 1,433 | -0.56% | 96,700 | 743億7696万 | +1.42% | 9.37 | 0.63 |
| 03/05 | 1,445 | 1,461 | 1,434 | 1,441 | +1.62% | 130,500 | 747億9218万 | +2.13% | 9.42 | 0.63 |
| 03/04 | 1,457 | 1,459 | 1,402 | 1,418 | -3.99% | 263,600 | 735億9841万 | +0.5% | 9.27 | 0.62 |
| 03/03 | 1,483 | 1,503 | 1,470 | 1,477 | -0.27% | 277,900 | 766億6069万 | +4.6% | 9.66 | 0.65 |
| 03/02 | 1,477 | 1,493 | 1,468 | 1,481 | -0.6% | 302,700 | 768億6830万 | +4.96% | 9.68 | 0.65 |
| 02/27 | 1,465 | 1,490 | 1,456 | 1,490 | +6.5% | 365,600 | 773億3543万 | +5.67% | 9.74 | 0.66 |
| 02/26 | 1,400 | 1,410 | 1,395 | 1,399 | -0.07% | 115,500 | 726億1226万 | -0.57% | 9.15 | 0.62 |
| 02/25 | 1,439 | 1,439 | 1,397 | 1,400 | -2.3% | 185,000 | 726億6416万 | -0.57% | 9.15 | 0.62 |
| 02/24 | 1,409 | 1,436 | 1,405 | 1,433 | +2.5% | 144,800 | 743億7696万 | +1.63% | 9.37 | 0.63 |
| 02/20 | 1,396 | 1,405 | 1,378 | 1,398 | -0.43% | 193,000 | 725億6036万 | -0.92% | 9.14 | 0.61 |
| 02/19 | 1,407 | 1,410 | 1,389 | 1,404 | -0.07% | 99,900 | 728億7177万 | -0.64% | 9.18 | 0.62 |
| 02/18 | 1,392 | 1,415 | 1,391 | 1,405 | +1.89% | 134,400 | 729億2368万 | -0.78% | 9.19 | 0.62 |
| 02/17 | 1,378 | 1,381 | 1,367 | 1,379 | +0.36% | 158,400 | 715億7420万 | -2.75% | 9.02 | 0.61 |
| 02/16 | 1,383 | 1,384 | 1,360 | 1,374 | +0.07% | 125,600 | 713億1468万 | -3.24% | 8.98 | 0.6 |
| 02/13 | 1,384 | 1,384 | 1,368 | 1,373 | -0.44% | 106,200 | 712億6278万 | -3.51% | 8.98 | 0.6 |
| 02/12 | 1,393 | 1,396 | 1,366 | 1,379 | -1.01% | 281,200 | 715億7420万 | -3.3% | 9.02 | 0.61 |
| 02/10 | 1,420 | 1,439 | 1,379 | 1,393 | -1.28% | 249,800 | 723億84万 | -2.45% | 9.11 | 0.61 |
| 02/09 | 1,435 | 1,435 | 1,408 | 1,411 | -0.14% | 105,900 | 732億3509万 | -1.26% | 9.22 | 0.62 |
| 02/06 | 1,413 | 1,421 | 1,406 | 1,413 | 0% | 82,900 | 733億3890万 | -0.98% | 9.24 | 0.62 |
| 02/05 | 1,423 | 1,424 | 1,407 | 1,413 | +0.43% | 60,600 | 733億3890万 | -0.91% | 9.24 | 0.62 |
| 02/04 | 1,411 | 1,413 | 1,402 | 1,407 | -0.14% | 53,900 | 730億2748万 | -1.19% | 9.2 | 0.62 |
| 02/03 | 1,402 | 1,415 | 1,394 | 1,409 | +1.15% | 64,400 | 731億3129万 | -0.98% | 9.21 | 0.62 |
| 02/02 | 1,413 | 1,416 | 1,392 | 1,393 | -0.64% | 95,700 | 723億84万 | -2.04% | 9.11 | 0.61 |
| 01/30 | 1,388 | 1,404 | 1,387 | 1,402 | +0.79% | 98,700 | 727億6797万 | -1.34% | 9.17 | 0.62 |
| 01/29 | 1,393 | 1,397 | 1,375 | 1,391 | -0.86% | 112,100 | 721億9703万 | -2.04% | 9.09 | 0.61 |
| 01/28 | 1,429 | 1,432 | 1,398 | 1,403 | -2.09% | 110,100 | 728億1987万 | -1.13% | 9.17 | 0.62 |
| 01/27 | 1,420 | 1,433 | 1,408 | 1,433 | +0.14% | 111,300 | 743億7696万 | +1.13% | 9.37 | 0.63 |
| 01/26 | 1,446 | 1,449 | 1,422 | 1,431 | -1.99% | 151,400 | 742億7315万 | +1.27% | 9.36 | 0.63 |
| 01/23 | 1,449 | 1,460 | 1,446 | 1,460 | +0.9% | 89,800 | 757億7834万 | +3.62% | 9.54 | 0.64 |
| 01/22 | 1,431 | 1,450 | 1,431 | 1,447 | +1.47% | 94,400 | 751億360万 | +3.06% | 9.46 | 0.64 |
| 01/21 | 1,431 | 1,431 | 1,417 | 1,426 | -0.35% | 88,500 | 740億1364万 | +1.93% | 9.32 | 0.63 |
| 01/20 | 1,447 | 1,448 | 1,430 | 1,431 | -0.97% | 80,400 | 742億7315万 | +2.73% | 9.36 | 0.63 |
| 01/19 | 1,453 | 1,456 | 1,443 | 1,445 | -0.41% | 73,500 | 749億9980万 | +4.11% | 9.45 | 0.64 |
| 01/16 | 1,457 | 1,458 | 1,438 | 1,451 | -0.82% | 94,400 | 753億1121万 | +4.99% | 9.49 | 0.64 |
| 01/15 | 1,466 | 1,473 | 1,458 | 1,463 | -0.41% | 80,400 | 759億3405万 | +6.32% | 9.56 | 0.64 |
| 01/14 | 1,457 | 1,469 | 1,451 | 1,469 | +1.52% | 78,000 | 762億4547万 | +7.3% | 9.6 | 0.65 |
| 01/13 | 1,460 | 1,460 | 1,440 | 1,447 | +0.14% | 97,400 | 751億360万 | +6.32% | 9.46 | 0.64 |
| 01/09 | 1,448 | 1,457 | 1,437 | 1,445 | -0.21% | 85,400 | 749億9980万 | +6.56% | 9.45 | 0.64 |
| 01/08 | 1,444 | 1,453 | 1,443 | 1,448 | +0.56% | 53,800 | 751億5550万 | +7.26% | 9.47 | 0.64 |
| 01/07 | 1,421 | 1,451 | 1,421 | 1,440 | +0.98% | 103,800 | 747億4028万 | +7.14% | 9.41 | 0.63 |
| 01/06 | 1,420 | 1,434 | 1,417 | 1,426 | +1.06% | 143,600 | 740億1364万 | +6.42% | 9.32 | 0.63 |
| 01/05 | 1,397 | 1,411 | 1,383 | 1,411 | +2.99% | 135,800 | 732億3509万 | +5.69% | 9.22 | 0.62 |
| 2025 | ||||||||||
| 12/30 | 1,378 | 1,384 | 1,370 | 1,370 | -1.01% | 60,900 | 711億707万 | +2.85% | 8.96 | 0.6 |
| 12/29 | 1,378 | 1,388 | 1,375 | 1,384 | +0.36% | 89,800 | 718億3371万 | +4.14% | 9.05 | 0.61 |
| 12/26 | 1,383 | 1,385 | 1,370 | 1,379 | -0.22% | 103,200 | 715億7420万 | +4.08% | 9.02 | 0.61 |
| 12/25 | 1,390 | 1,391 | 1,373 | 1,382 | +0.66% | 156,000 | 717億2991万 | +4.7% | 9.03 | 0.61 |
| 12/24 | 1,379 | 1,381 | 1,363 | 1,373 | -0.22% | 109,500 | 712億6278万 | +4.41% | 8.98 | 0.6 |
| 12/23 | 1,370 | 1,388 | 1,368 | 1,376 | -0.15% | 113,400 | 714億1849万 | +4.96% | 9 | 0.61 |
| 12/22 | 1,364 | 1,380 | 1,356 | 1,378 | +1.7% | 254,200 | 715億2230万 | +5.43% | 9.01 | 0.61 |
| 12/19 | 1,355 | 1,364 | 1,350 | 1,355 | +0.37% | 84,300 | 703億2853万 | +4.07% | 8.86 | 0.6 |
| 12/18 | 1,339 | 1,363 | 1,337 | 1,350 | +1.2% | 129,800 | 700億6901万 | +3.93% | 8.83 | 0.59 |
| 12/17 | 1,334 | 1,342 | 1,331 | 1,334 | +0.08% | 81,600 | 692億3856万 | +2.93% | 8.72 | 0.59 |
| 12/16 | 1,344 | 1,344 | 1,333 | 1,333 | 0% | 69,900 | 691億8666万 | +3.17% | 8.71 | 0.59 |
| 12/15 | 1,323 | 1,340 | 1,323 | 1,333 | +1.06% | 114,600 | 691億8666万 | +3.49% | 8.71 | 0.59 |
| 12/12 | 1,303 | 1,319 | 1,300 | 1,319 | +2.25% | 105,300 | 684億6002万 | +2.65% | 8.62 | 0.58 |
| 12/11 | 1,307 | 1,307 | 1,287 | 1,290 | -0.62% | 59,500 | 669億5483万 | +0.7% | 8.43 | 0.57 |
| 12/10 | 1,293 | 1,307 | 1,293 | 1,298 | +0.62% | 93,600 | 673億7006万 | +1.49% | 8.49 | 0.57 |
| 12/09 | 1,300 | 1,305 | 1,285 | 1,290 | -0.92% | 41,000 | 669億5483万 | +1.02% | 8.43 | 0.57 |
| 12/08 | 1,289 | 1,307 | 1,289 | 1,302 | +1.48% | 70,900 | 675億7767万 | +2.12% | 8.51 | 0.57 |
| 12/05 | 1,286 | 1,291 | 1,283 | 1,283 | -0.62% | 83,800 | 665億9151万 | +0.79% | 8.39 | 0.56 |
| 12/04 | 1,292 | 1,297 | 1,284 | 1,291 | -0.92% | 98,900 | 670億674万 | +1.57% | 8.44 | 0.57 |
| 12/03 | 1,292 | 1,304 | 1,288 | 1,303 | +0.23% | 112,600 | 676億2957万 | +2.6% | 8.52 | 0.57 |
| 12/02 | 1,304 | 1,304 | 1,290 | 1,300 | -0.76% | 114,100 | 674億7386万 | +2.36% | 8.5 | 0.57 |
| 12/01 | 1,325 | 1,334 | 1,309 | 1,310 | -1.06% | 134,600 | 679億9289万 | +3.23% | 8.56 | 0.58 |
| 11/28 | 1,310 | 1,333 | 1,306 | 1,324 | +1.85% | 145,800 | 687億1954万 | +4.33% | 8.66 | 0.58 |
| 11/27 | 1,332 | 1,333 | 1,296 | 1,300 | -2.84% | 203,500 | 674億7386万 | +2.52% | 8.5 | 0.57 |
| 11/26 | 1,307 | 1,338 | 1,307 | 1,338 | +2.61% | 211,800 | 694億4618万 | +5.52% | 8.75 | 0.59 |
| 11/25 | 1,299 | 1,306 | 1,287 | 1,304 | +1.4% | 159,600 | 676億8148万 | +3% | 8.52 | 0.57 |
| 11/21 | 1,254 | 1,287 | 1,254 | 1,286 | +2.55% | 327,100 | 667億4722万 | +1.58% | 8.41 | 0.57 |
| 11/20 | 1,266 | 1,266 | 1,243 | 1,254 | +0.08% | 123,600 | 650億8633万 | -0.95% | 8.2 | 0.55 |
| 11/19 | 1,273 | 1,275 | 1,252 | 1,253 | -1.73% | 85,500 | 650億3442万 | -1.1% | 8.19 | 0.55 |
| 11/18 | 1,268 | 1,279 | 1,262 | 1,275 | +0.16% | 148,500 | 661億7629万 | +0.55% | 8.34 | 0.56 |
| 11/17 | 1,275 | 1,286 | 1,255 | 1,273 | +1.11% | 199,900 | 660億7248万 | +0.32% | 8.32 | 0.56 |
| 11/14 | 1,272 | 1,299 | 1,251 | 1,259 | -1.02% | 201,700 | 653億4584万 | -0.94% | 8.23 | 0.55 |
| 11/13 | 1,270 | 1,273 | 1,266 | 1,272 | +0.63% | 56,400 | 660億2058万 | -0.08% | 8.32 | 0.56 |
| 11/12 | 1,252 | 1,273 | 1,248 | 1,264 | +1.36% | 95,800 | 656億536万 | -0.86% | 8.26 | 0.56 |
| 11/11 | 1,243 | 1,253 | 1,230 | 1,247 | +0.32% | 96,400 | 647億2301万 | -2.35% | 8.15 | 0.55 |
| 11/10 | 1,240 | 1,244 | 1,234 | 1,243 | +0.49% | 46,300 | 645億1539万 | -2.81% | 8.13 | 0.55 |
| 11/07 | 1,230 | 1,238 | 1,229 | 1,237 | +0.24% | 41,700 | 642億398万 | -3.36% | 8.09 | 0.54 |
| 11/06 | 1,233 | 1,243 | 1,227 | 1,234 | +0.49% | 63,400 | 640億4827万 | -3.74% | 8.07 | 0.54 |
| 11/05 | 1,250 | 1,251 | 1,226 | 1,228 | -1.84% | 108,600 | 637億3685万 | -4.44% | 8.03 | 0.54 |
| 11/04 | 1,244 | 1,255 | 1,240 | 1,251 | +0.56% | 73,900 | 649億3062万 | -2.95% | 8.18 | 0.55 |
| 10/31 | 1,247 | 1,247 | 1,237 | 1,244 | -0.24% | 86,800 | 645億6730万 | -3.79% | 8.13 | 0.55 |
| 10/30 | 1,247 | 1,250 | 1,239 | 1,247 | +0.89% | 73,100 | 647億2301万 | -3.78% | 8.15 | 0.55 |
| 10/29 | 1,262 | 1,267 | 1,235 | 1,236 | -2.06% | 206,500 | 641億5207万 | -4.85% | 8.08 | 0.54 |
| 10/28 | 1,292 | 1,292 | 1,262 | 1,262 | -2.85% | 102,700 | 655億155万 | -3.15% | 8.25 | 0.56 |
| 10/27 | 1,298 | 1,304 | 1,292 | 1,299 | +1.09% | 86,900 | 674億2196万 | -0.46% | 8.49 | 0.57 |
| 10/24 | 1,313 | 1,313 | 1,285 | 1,285 | -1.76% | 84,100 | 666億9532万 | -1.61% | 8.4 | 0.57 |
| 10/23 | 1,289 | 1,311 | 1,289 | 1,308 | +0.62% | 60,200 | 678億8909万 | +0.08% | 8.55 | 0.58 |
| 10/22 | 1,291 | 1,300 | 1,289 | 1,300 | +0.7% | 56,200 | 674億7386万 | -0.54% | 8.5 | 0.57 |
| 10/21 | 1,307 | 1,307 | 1,291 | 1,291 | -0.84% | 42,900 | 670億674万 | -1.3% | 8.44 | 0.57 |
| 10/20 | 1,306 | 1,306 | 1,298 | 1,302 | +0.62% | 40,400 | 675億7767万 | -0.53% | 8.51 | 0.57 |
| 10/17 | 1,294 | 1,298 | 1,290 | 1,294 | -0.31% | 42,400 | 671億6245万 | -1.15% | 8.46 | 0.57 |
| 10/16 | 1,288 | 1,298 | 1,283 | 1,298 | +1.41% | 43,900 | 673億7006万 | -0.84% | 8.49 | 0.57 |
| 10/15 | 1,275 | 1,287 | 1,274 | 1,280 | +0.79% | 82,100 | 664億3580万 | -2.29% | 8.37 | 0.56 |
| 10/14 | 1,277 | 1,287 | 1,264 | 1,270 | -2.31% | 111,400 | 659億1677万 | -3.13% | 8.3 | 0.56 |
| 10/10 | 1,303 | 1,303 | 1,282 | 1,300 | -1.07% | 91,000 | 674億7386万 | -0.84% | 8.5 | 0.57 |
| 10/09 | 1,313 | 1,321 | 1,308 | 1,314 | -0.15% | 65,400 | 682億51万 | +0.31% | 8.59 | 0.58 |
| 10/08 | 1,325 | 1,333 | 1,316 | 1,316 | -0.45% | 51,800 | 683億431万 | +0.61% | 8.6 | 0.58 |
| 10/07 | 1,326 | 1,328 | 1,314 | 1,322 | +0.84% | 114,200 | 686億1573万 | +1.23% | 8.64 | 0.58 |
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 | |
| 2010年 3月期 | 610 3/31 | 390 4/21 | 138,800 3/1 | 373億4664万 | - | +18.22% 5/29 | -10.25% 5/7 |
| 2011年 3月期 | 760 12/28 | 450 8/25 | 742,700 10/28 | 465億3024万 | 275億5080万 | +19.26% 10/8 | -25.81% 3/15 |
| 2012年 3月期 | 730 3/27 | 524 8/9 | 241,200 4/21 | 446億9352万 | 320億8137万 | +11.89% 1/25 | -14.12% 8/9 |
| 2013年 3月期 | 928 1/28 | 624 5/18 | 106,500 3/8 | 568億1587万 | 382億377万 | +9.98% 12/13 | -8.24% 5/18 |
| 2014年 3月期 | 956 4/25 | 628 2/4 | 116,300 3/28 | 585億3014万 | 384億4917万 | +12.02% 3/31 | -17.36% 6/7 |
| 2015年 3月期 | 999 9/26 | 689 5/8 | 200,900 12/12 | 611億6357万 | 421億8388万 | +8.32% 6/19 | -8.14% 10/17 |
| 2016年 3月期 | 1,024 2/29 | 791 8/25 | 1,523,200 3/16 | 626億9419万 | 484億2881万 | +9.6% 11/11 | -10.72% 8/24 |
| 2017年 3月期 | 1,145 10/26 | 860 4/1 | 402,600 5/18 | 701億239万 | 526億5332万 | +9.12% 5/26 | -11.89% 11/9 |
| 2018年 3月期 | 1,071 3/29 | 867 8/3 7/26 | 281,700 9/15 | 655億7175万 | 530億8189万 | +8.33% 12/20 | -6.93% 6/9 |
| 2019年 3月期 | 1,298 9/14 | 1,014 4/3 | 415,700 1/30 | 794億6978万 | 620億8194万 | +6.47% 8/31 | -7.43% 12/25 |
| 2020年 3月期 | 1,153 3/27 | 952 3/9 | 429,000 9/17 | 705億9218万 | 582億8600万 | +11.65% 3/27 | -5.42% 3/4 |
| 2021年 3月期 | 1,154 9/28 | 774 3/2 | 366,000 3/19 | 706億5341万 | 473億8799万 | +6.55% 9/28 | -9.75% 10/30 |
| 2022年 3月期 | 855 9/17 | 660 5/24 | 971,300 6/18 | 523億4720万 | 404億836万 | +8.3% 6/18 | -7.09% 4/11 |
| 2023年 3月期 | 1,001 3/10 | 635 10/3 | 536,600 11/1 | 612億8602万 | 388億7774万 | +14.06% 11/1 10/31 | -5.4% 5/16 |
| 2024年 3月期 | 1,378 2/28 | 878 6/27 | 590,500 3/15 | 715億2230万 | 537億5537万 | +13.04% 2/26 | -6.44% 10/4 |
| 2025年 3月期 | 1,439 6/26 | 1,020 8/5 | 308,200 10/30 | 746億8838万 | 529億4103万 | +10.55% 5/31 | -13.92% 8/5 |
| 最新 | 1,433 2026/3/6 | 96,700 | 743億7696万 | +1.42% 1,413 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
390円（2009/04/21） - 267%（3.67倍）
1,433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。
