株価チャート
株価
3/6
- 前日 (3/5)
- 1,576
- 始値
- 1,577
- 高値
- 1,597
- 安値
- 1,577
- 終値 +0.57%
- 1,585
- 出来高 -18.18%
- 4,500
乖離率
- 株価（5日）
移動平均値 - +0.38%
1,579 - 株価（25日）
移動平均値 - +3.19%
1,536 - 出来高（5日）
移動平均値 - -56.23%
10,280
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 | 1,577 | 1,597 | 1,577 | 1,585 | +0.57% | 4,500 | 215億7338万 | +3.19% | 17.21 | 0.86 |
| 03/05 | 1,574 | 1,580 | 1,571 | 1,576 | +1.42% | 5,500 | 214億5088万 | +2.94% | 17.12 | 0.85 |
| 03/04 | 1,565 | 1,599 | 1,536 | 1,554 | -1.02% | 16,000 | 211億5144万 | +1.77% | 16.88 | 0.84 |
| 03/03 | 1,610 | 1,610 | 1,570 | 1,570 | -2.61% | 11,500 | 213億6922万 | +3.02% | 17.05 | 0.85 |
| 03/02 | 1,590 | 1,612 | 1,590 | 1,612 | +0.94% | 13,900 | 219億4088万 | +5.98% | 17.51 | 0.87 |
| 02/27 | 1,592 | 1,597 | 1,585 | 1,597 | +0.13% | 11,000 | 217億3671万 | +5.27% | 17.34 | 0.86 |
| 02/26 | 1,580 | 1,598 | 1,580 | 1,595 | +0.95% | 7,600 | 217億949万 | +5.42% | 17.32 | 0.86 |
| 02/25 | 1,566 | 1,580 | 1,566 | 1,580 | +0.7% | 10,300 | 215億533万 | +4.71% | 17.16 | 0.85 |
| 02/24 | 1,551 | 1,569 | 1,551 | 1,569 | +1.16% | 8,000 | 213億5561万 | +4.18% | 17.04 | 0.85 |
| 02/20 | 1,550 | 1,553 | 1,542 | 1,551 | +0.71% | 9,600 | 211億1061万 | +3.19% | 16.84 | 0.84 |
| 02/19 | 1,532 | 1,544 | 1,532 | 1,540 | +0.2% | 3,800 | 209億6089万 | +2.6% | 16.72 | 0.83 |
| 02/18 | 1,527 | 1,537 | 1,527 | 1,537 | +0.72% | 6,300 | 209億2006万 | +2.6% | 16.69 | 0.83 |
| 02/17 | 1,508 | 1,527 | 1,508 | 1,526 | +1.19% | 6,000 | 207億7034万 | +2.01% | 16.57 | 0.83 |
| 02/16 | 1,518 | 1,520 | 1,508 | 1,508 | -0.72% | 4,100 | 205億2534万 | +0.87% | 16.38 | 0.82 |
| 02/13 | 1,517 | 1,519 | 1,500 | 1,519 | +0.2% | 8,000 | 206億7506万 | +1.67% | 16.5 | 0.82 |
| 02/12 | 1,517 | 1,518 | 1,513 | 1,516 | -0.07% | 4,600 | 206億3423万 | +1.61% | 16.46 | 0.82 |
| 02/10 | 1,511 | 1,519 | 1,511 | 1,517 | +0.4% | 2,900 | 206億4784万 | +1.81% | 16.47 | 0.82 |
| 02/09 | 1,520 | 1,528 | 1,511 | 1,511 | -0.53% | 11,200 | 205億6617万 | +1.61% | 16.41 | 0.82 |
| 02/06 | 1,506 | 1,519 | 1,506 | 1,519 | +0.33% | 7,900 | 206億7506万 | +2.29% | 16.5 | 0.82 |
| 02/05 | 1,500 | 1,514 | 1,495 | 1,514 | +1.27% | 10,900 | 206億700万 | +2.16% | 16.44 | 0.82 |
| 02/04 | 1,490 | 1,497 | 1,481 | 1,495 | +0.27% | 6,600 | 203億4840万 | +1.08% | 16.24 | 0.81 |
| 02/03 | 1,484 | 1,491 | 1,479 | 1,491 | +0.88% | 3,700 | 202億9395万 | +1.02% | 16.19 | 0.81 |
| 02/02 | 1,484 | 1,485 | 1,464 | 1,478 | -0.14% | 3,900 | 201億1701万 | +0.27% | 16.05 | 0.8 |
| 01/30 | 1,455 | 1,481 | 1,454 | 1,480 | +1.79% | 4,600 | 201億4423万 | +0.48% | 16.07 | 0.8 |
| 01/29 | 1,456 | 1,459 | 1,453 | 1,454 | -0.41% | 4,800 | 197億9035万 | -1.16% | 15.79 | 0.79 |
| 01/28 | 1,481 | 1,481 | 1,460 | 1,460 | -1.15% | 6,400 | 198億7201万 | -0.68% | 15.86 | 0.79 |
| 01/27 | 1,490 | 1,490 | 1,477 | 1,477 | -0.61% | 3,800 | 201億340万 | +0.54% | 16.04 | 0.8 |
| 01/26 | 1,500 | 1,500 | 1,486 | 1,486 | -0.93% | 6,900 | 202億2590万 | +1.23% | 16.14 | 0.8 |
| 01/23 | 1,496 | 1,502 | 1,495 | 1,500 | -0.13% | 3,500 | 204億1645万 | +2.32% | 16.29 | 0.81 |
| 01/22 | 1,494 | 1,505 | 1,494 | 1,502 | +0.07% | 4,100 | 204億4367万 | +2.67% | 16.31 | 0.81 |
| 01/21 | 1,499 | 1,504 | 1,488 | 1,501 | +0.07% | 5,600 | 204億3006万 | +2.81% | 16.3 | 0.81 |
| 01/20 | 1,505 | 1,506 | 1,498 | 1,500 | -0.33% | 4,400 | 204億1645万 | +2.95% | 16.29 | 0.81 |
| 01/19 | 1,492 | 1,505 | 1,492 | 1,505 | +0.94% | 8,200 | 204億8450万 | +3.51% | 16.34 | 0.81 |
| 01/16 | 1,490 | 1,492 | 1,487 | 1,491 | +0.34% | 3,900 | 202億9395万 | +2.76% | 16.19 | 0.81 |
| 01/15 | 1,488 | 1,489 | 1,485 | 1,486 | +0.07% | 3,000 | 202億2590万 | +2.62% | 16.14 | 0.8 |
| 01/14 | 1,485 | 1,491 | 1,485 | 1,485 | 0% | 4,900 | 202億1229万 | +2.7% | 16.13 | 0.8 |
| 01/13 | 1,489 | 1,492 | 1,480 | 1,485 | -0.27% | 13,200 | 202億1229万 | +2.84% | 16.13 | 0.8 |
| 01/09 | 1,479 | 1,489 | 1,478 | 1,489 | +0.61% | 5,800 | 202億6673万 | +3.33% | 16.17 | 0.81 |
| 01/08 | 1,475 | 1,480 | 1,473 | 1,480 | +0.61% | 5,400 | 201億4423万 | +2.85% | 16.07 | 0.8 |
| 01/07 | 1,468 | 1,471 | 1,466 | 1,471 | +0.2% | 5,500 | 200億2173万 | +2.44% | 15.98 | 0.8 |
| 01/06 | 1,467 | 1,468 | 1,460 | 1,468 | +0.75% | 4,700 | 199億8090万 | +2.37% | 15.94 | 0.79 |
| 01/05 | 1,458 | 1,471 | 1,453 | 1,457 | +0.48% | 9,000 | 198億3118万 | +1.75% | 15.82 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,451 | 1,452 | 1,445 | 1,450 | +0.49% | 4,100 | 197億3590万 | +1.33% | 15.75 | 0.78 |
| 12/29 | 1,443 | 1,450 | 1,443 | 1,443 | +0.28% | 5,100 | 196億4062万 | +0.98% | 15.67 | 0.78 |
| 12/26 | 1,439 | 1,439 | 1,432 | 1,439 | +0.49% | 2,900 | 195億8618万 | +0.77% | 15.63 | 0.78 |
| 12/25 | 1,435 | 1,440 | 1,431 | 1,432 | -0.21% | 3,800 | 194億9090万 | +0.35% | 15.55 | 0.77 |
| 12/24 | 1,440 | 1,441 | 1,430 | 1,435 | -0.28% | 4,800 | 195億3174万 | +0.63% | 15.58 | 0.78 |
| 12/23 | 1,439 | 1,441 | 1,438 | 1,439 | 0% | 2,400 | 195億8618万 | +0.98% | 15.63 | 0.78 |
| 12/22 | 1,438 | 1,447 | 1,438 | 1,439 | +0.07% | 5,100 | 195億8618万 | +1.05% | 15.63 | 0.78 |
| 12/19 | 1,437 | 1,440 | 1,437 | 1,438 | +0.07% | 2,700 | 195億7257万 | +1.13% | 15.62 | 0.78 |
| 12/18 | 1,437 | 1,439 | 1,436 | 1,437 | +0.14% | 2,600 | 195億5896万 | +1.13% | 15.61 | 0.78 |
| 12/17 | 1,435 | 1,435 | 1,432 | 1,435 | +0.28% | 2,700 | 195億3174万 | +1.13% | 15.58 | 0.78 |
| 12/16 | 1,437 | 1,438 | 1,431 | 1,431 | -0.14% | 3,100 | 194億7729万 | +0.92% | 15.54 | 0.77 |
| 12/15 | 1,431 | 1,436 | 1,430 | 1,433 | +0.21% | 6,300 | 195億452万 | +1.2% | 15.56 | 0.77 |
| 12/12 | 1,426 | 1,432 | 1,423 | 1,430 | +0.63% | 3,500 | 194億6368万 | +1.13% | 15.53 | 0.77 |
| 12/11 | 1,425 | 1,425 | 1,421 | 1,421 | -0.42% | 3,200 | 193億4118万 | +0.57% | 15.43 | 0.77 |
| 12/10 | 1,428 | 1,428 | 1,426 | 1,427 | -0.35% | 5,300 | 194億2285万 | +1.06% | 15.5 | 0.77 |
| 12/09 | 1,432 | 1,432 | 1,425 | 1,432 | +0.21% | 2,500 | 194億9090万 | +1.49% | 15.55 | 0.77 |
| 12/08 | 1,430 | 1,432 | 1,425 | 1,429 | -0.07% | 7,100 | 194億5007万 | +1.42% | 15.52 | 0.77 |
| 12/05 | 1,430 | 1,432 | 1,427 | 1,430 | +0.07% | 4,100 | 194億6368万 | +1.63% | 15.53 | 0.77 |
| 12/04 | 1,430 | 1,431 | 1,421 | 1,429 | +0.42% | 6,400 | 194億5007万 | +1.64% | 15.52 | 0.77 |
| 12/03 | 1,422 | 1,424 | 1,420 | 1,423 | -0.07% | 2,100 | 193億6841万 | +1.35% | 15.45 | 0.77 |
| 12/02 | 1,425 | 1,426 | 1,421 | 1,424 | +0.28% | 2,400 | 193億8202万 | +1.5% | 15.46 | 0.77 |
| 12/01 | 1,422 | 1,425 | 1,416 | 1,420 | +0.21% | 4,000 | 193億2757万 | +1.28% | 15.42 | 0.77 |
| 11/28 | 1,420 | 1,430 | 1,417 | 1,417 | -0.07% | 7,800 | 192億8674万 | +1.14% | 15.39 | 0.77 |
| 11/27 | 1,413 | 1,420 | 1,413 | 1,418 | -0.07% | 2,300 | 193億35万 | +1.29% | 15.4 | 0.77 |
| 11/26 | 1,415 | 1,420 | 1,410 | 1,419 | +0.42% | 4,300 | 193億1396万 | +1.43% | 15.41 | 0.77 |
| 11/25 | 1,410 | 1,416 | 1,410 | 1,413 | +0.21% | 3,200 | 192億3230万 | +1.07% | 15.35 | 0.76 |
| 11/21 | 1,408 | 1,413 | 1,407 | 1,410 | -0.14% | 1,300 | 191億9146万 | +0.93% | 15.31 | 0.76 |
| 11/20 | 1,413 | 1,418 | 1,408 | 1,412 | -0.07% | 2,100 | 192億1868万 | +1.15% | 15.33 | 0.76 |
| 11/19 | 1,405 | 1,418 | 1,404 | 1,413 | +0.43% | 7,600 | 192億3230万 | +1.29% | 15.35 | 0.76 |
| 11/18 | 1,406 | 1,407 | 1,403 | 1,407 | +0.29% | 3,600 | 191億5063万 | +0.93% | 15.28 | 0.76 |
| 11/17 | 1,408 | 1,408 | 1,400 | 1,403 | +0.07% | 3,500 | 190億9619万 | +0.65% | 15.24 | 0.76 |
| 11/14 | 1,399 | 1,403 | 1,399 | 1,402 | +0.14% | 2,600 | 190億8257万 | +0.65% | 15.23 | 0.76 |
| 11/13 | 1,400 | 1,405 | 1,400 | 1,400 | +0.07% | 2,200 | 190億5535万 | +0.5% | 15.2 | 0.76 |
| 11/12 | 1,399 | 1,400 | 1,396 | 1,399 | +0.07% | 2,900 | 190億4174万 | +0.43% | 15.19 | 0.76 |
| 11/11 | 1,395 | 1,398 | 1,395 | 1,398 | +0.22% | 2,800 | 190億2813万 | +0.36% | 15.18 | 0.76 |
| 11/10 | 1,391 | 1,396 | 1,391 | 1,395 | +0.29% | 2,000 | 189億8730万 | +0.14% | 15.15 | 0.75 |
| 11/07 | 1,395 | 1,395 | 1,390 | 1,391 | -0.29% | 1,600 | 189億3285万 | -0.14% | 15.11 | 0.75 |
| 11/06 | 1,399 | 1,400 | 1,388 | 1,395 | 0% | 7,100 | 189億8730万 | +0.14% | 15.15 | 0.75 |
| 11/05 | 1,397 | 1,397 | 1,388 | 1,395 | +0.36% | 5,000 | 189億8730万 | +0.07% | 15.15 | 0.75 |
| 11/04 | 1,385 | 1,390 | 1,385 | 1,390 | +0.29% | 3,300 | 189億1924万 | -0.29% | 15.1 | 0.75 |
| 10/31 | 1,395 | 1,396 | 1,385 | 1,386 | -0.72% | 3,200 | 188億6480万 | -0.65% | 15.05 | 0.75 |
| 10/30 | 1,390 | 1,400 | 1,388 | 1,396 | +0.43% | 4,000 | 190億91万 | 0% | 15.16 | 0.75 |
| 10/29 | 1,390 | 1,398 | 1,390 | 1,390 | -0.22% | 3,500 | 189億1924万 | -0.5% | 15.1 | 0.75 |
| 10/28 | 1,398 | 1,398 | 1,393 | 1,393 | -0.43% | 1,600 | 189億6008万 | -0.36% | 15.13 | 0.75 |
| 10/27 | 1,399 | 1,400 | 1,394 | 1,399 | 0% | 3,000 | 190億4174万 | +0.07% | 15.19 | 0.76 |
| 10/24 | 1,393 | 1,399 | 1,393 | 1,399 | +0.5% | 2,600 | 190億4174万 | 0% | 15.19 | 0.76 |
| 10/23 | 1,393 | 1,397 | 1,391 | 1,392 | +0.14% | 2,000 | 189億4647万 | -0.5% | 15.12 | 0.75 |
| 10/22 | 1,389 | 1,392 | 1,388 | 1,390 | +0.07% | 2,000 | 189億1924万 | -0.71% | 15.1 | 0.75 |
| 10/21 | 1,390 | 1,392 | 1,387 | 1,389 | -0.07% | 2,100 | 189億563万 | -0.86% | 15.08 | 0.75 |
| 10/20 | 1,388 | 1,390 | 1,385 | 1,390 | +0.14% | 3,700 | 189億1924万 | -0.86% | 15.1 | 0.75 |
| 10/17 | 1,388 | 1,390 | 1,387 | 1,388 | 0% | 2,100 | 188億9202万 | -1.07% | 15.07 | 0.75 |
| 10/16 | 1,388 | 1,395 | 1,388 | 1,388 | -0.14% | 2,800 | 188億9202万 | -1.14% | 15.07 | 0.75 |
| 10/15 | 1,396 | 1,400 | 1,388 | 1,390 | 0% | 2,600 | 189億1924万 | -1.07% | 15.1 | 0.75 |
| 10/14 | 1,390 | 1,394 | 1,386 | 1,390 | -0.22% | 4,500 | 189億1924万 | -1.14% | 15.1 | 0.75 |
| 10/10 | 1,393 | 1,396 | 1,393 | 1,393 | 0% | 2,700 | 189億6008万 | -1.07% | 15.13 | 0.75 |
| 10/09 | 1,400 | 1,400 | 1,393 | 1,393 | -0.5% | 2,200 | 189億6008万 | -1.14% | 15.13 | 0.75 |
| 10/08 | 1,401 | 1,403 | 1,398 | 1,400 | +0.07% | 1,800 | 190億5535万 | -0.71% | 15.2 | 0.76 |
| 10/07 | 1,404 | 1,404 | 1,398 | 1,399 | +0.07% | 2,600 | 190億4174万 | -0.78% | 15.19 | 0.76 |
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 3月期 | 307 830 10/28 830 10/27 他4件 | 278 750 12/27 750 12/24 | 6,210 2,300 10/29 | - | - | +3.15% 7/4 | -5.64% 12/27 |
| 2012年 3月期 | 431 970 2/16 | 289 780 4/22 | 10,800 4,000 7/13 | 58億6784万 | 39億3205万 | +22.08% 7/15 | -8.37% 4/9 |
| 2013年 3月期 | 821 1,231 9/4 | 324 729 4/9 | 12,450 8,300 2/26 | 111億7006万 | 44億995万 | +45.25% 7/18 | -19.68% 10/17 |
| 2014年 3月期 | 687 1,030 1/22 | 421 631 6/7 | 24,150 16,100 11/19 | 93億4619万 | 57億2568万 | +20.04% 11/20 | -9.12% 5/30 |
| 2015年 3月期 | 2,010 12/30 | 589 884 5/22 | 305,700 12/29 | 273億5804万 | 80億2139万 | +45.77% 12/30 | -11.88% 1/22 |
| 2016年 3月期 | 1,396 4/3 | 898 8/25 | 118,700 8/25 | 190億91万 | 122億2265万 | +10.41% 3/15 | -26.13% 8/25 |
| 2017年 3月期 | 1,465 3/21 3/14 | 926 4/8 | 82,000 3/28 | 199億4007万 | 126億375万 | +7.2% 10/28 | -10.33% 3/31 |
| 2018年 3月期 | 1,539 1/16 | 1,235 4/13 | 59,600 3/27 | 209億4728万 | 168億954万 | +10.53% 5/8 | -10.95% 2/14 |
| 2019年 3月期 | 1,646 5/7 | 986 12/25 | 89,900 3/26 | 224億365万 | 134億2041万 | +13.97% 9/25 | -16.86% 12/25 |
| 2020年 3月期 | 1,597 10/30 | 1,022 3/13 | 113,900 3/27 | 217億3671万 | 139億1041万 | +20.03% 10/30 | -17.3% 3/12 |
| 2021年 3月期 | 1,990 9/29 | 1,179 4/6 | 249,200 11/12 | 270億8583万 | 160億4733万 | +21.13% 9/29 | -20.37% 11/13 |
| 2022年 3月期 | 1,418 3/22 | 1,239 12/6 | 264,900 3/29 | 193億35万 | 168億6399万 | +4.15% 1/4 | -8.12% 4/12 |
| 2023年 3月期 | 1,354 3/9 | 1,185 11/7 | 122,800 3/29 | 184億2925万 | 161億2899万 | +6.29% 1/27 | -6.14% 3/30 |
| 2024年 3月期 | 1,785 3/4 | 1,210 5/31 | 153,000 3/27 | 242億9558万 | 164億6927万 | +7.17% 1/11 | -5.14% 10/4 |
| 2025年 3月期 | 1,697 4/11 | 1,250 8/5 | 186,400 3/27 | 230億9781万 | 170億1371万 | +4.43% 2/17 | -14.17% 8/5 |
| 最新 | 1,585 2026/3/6 | 4,500 | 215億7338万 | +3.19% 1,536 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 46%（1.46倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 235%（3.35倍）
- 2015/12/30 vs 2014/12/30
- -46%（0.54倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
278円（2010/12/27） - 471%（5.71倍）
1,585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。
