株価チャート
株価
3/6
- 前日 (3/5)
- 1,378
- 始値
- 1,372
- 高値
- 1,409
- 安値
- 1,370
- 終値 +1.52%
- 1,399
- 出来高 -21.25%
- 99,700
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,384 - 株価（25日）
移動平均値 - -0.57%
1,407 - 出来高（5日）
移動平均値 - -37.77%
160,220
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 | 1,372 | 1,409 | 1,370 | 1,399 | +1.52% | 99,700 | 531億604万 | -0.57% | 12.15 | 1.79 |
| 03/05 | 1,385 | 1,413 | 1,374 | 1,378 | +1.7% | 126,600 | 523億888万 | -2.2% | 11.97 | 1.76 |
| 03/04 | 1,360 | 1,385 | 1,346 | 1,355 | -2.17% | 179,800 | 514億3580万 | -4.1% | 11.77 | 1.73 |
| 03/03 | 1,399 | 1,412 | 1,373 | 1,385 | -1.42% | 185,900 | 525億7460万 | -2.33% | 12.03 | 1.77 |
| 03/02 | 1,401 | 1,430 | 1,380 | 1,405 | -1.82% | 209,100 | 533億3380万 | -1.26% | 12.2 | 1.8 |
| 02/27 | 1,420 | 1,436 | 1,414 | 1,431 | +1.63% | 165,800 | 543億2076万 | +0.21% | 12.43 | 1.83 |
| 02/26 | 1,399 | 1,427 | 1,395 | 1,408 | +1.88% | 157,100 | 534億4768万 | -1.74% | 12.23 | 1.8 |
| 02/25 | 1,379 | 1,404 | 1,364 | 1,382 | -0.07% | 158,200 | 524億6072万 | -3.96% | 12 | 1.77 |
| 02/24 | 1,385 | 1,396 | 1,350 | 1,383 | -0.14% | 146,100 | 524億9868万 | -4.36% | 12.01 | 1.77 |
| 02/20 | 1,391 | 1,405 | 1,371 | 1,385 | -1.42% | 133,700 | 525億7460万 | -4.68% | 12.03 | 1.77 |
| 02/19 | 1,405 | 1,422 | 1,394 | 1,405 | +0.86% | 125,200 | 533億3380万 | -3.7% | 12.2 | 1.8 |
| 02/18 | 1,420 | 1,421 | 1,374 | 1,393 | -1.21% | 234,000 | 528億7828万 | -4.72% | 12.1 | 1.78 |
| 02/17 | 1,441 | 1,441 | 1,396 | 1,410 | -2.62% | 172,700 | 535億2360万 | -3.82% | 12.24 | 1.8 |
| 02/16 | 1,444 | 1,467 | 1,432 | 1,448 | +0.14% | 161,500 | 549億6608万 | -1.56% | 12.57 | 1.85 |
| 02/13 | 1,506 | 1,513 | 1,418 | 1,446 | 0% | 288,500 | 548億9016万 | -1.77% | 12.56 | 1.85 |
| 02/12 | 1,449 | 1,469 | 1,438 | 1,446 | -0.62% | 201,700 | 548億9016万 | -1.9% | 12.56 | 1.85 |
| 02/10 | 1,434 | 1,475 | 1,428 | 1,455 | +1.39% | 134,600 | 552億3180万 | -1.42% | 12.63 | 1.86 |
| 02/09 | 1,426 | 1,436 | 1,403 | 1,435 | +2.14% | 131,800 | 544億7260万 | -2.91% | 12.46 | 1.84 |
| 02/06 | 1,440 | 1,440 | 1,400 | 1,405 | -1.89% | 143,700 | 533億3380万 | -5.07% | 12.2 | 1.8 |
| 02/05 | 1,380 | 1,450 | 1,376 | 1,432 | +3.77% | 169,100 | 543億5872万 | -3.5% | 12.43 | 1.83 |
| 02/04 | 1,383 | 1,391 | 1,371 | 1,380 | -0.14% | 150,600 | 523億8480万 | -7.13% | 11.98 | 1.76 |
| 02/03 | 1,387 | 1,402 | 1,360 | 1,382 | -0.93% | 242,300 | 524億6072万 | -7.31% | 12 | 1.77 |
| 02/02 | 1,445 | 1,452 | 1,388 | 1,395 | -2.58% | 217,300 | 529億5420万 | -6.81% | 12.11 | 1.78 |
| 01/30 | 1,410 | 1,441 | 1,397 | 1,432 | +1.56% | 106,200 | 543億5872万 | -4.66% | 12.43 | 1.83 |
| 01/29 | 1,422 | 1,429 | 1,396 | 1,410 | -2.08% | 165,100 | 535億2360万 | -6.37% | 12.24 | 1.8 |
| 01/28 | 1,456 | 1,461 | 1,439 | 1,440 | -1.84% | 121,200 | 546億6240万 | -4.51% | 12.5 | 1.84 |
| 01/27 | 1,476 | 1,483 | 1,458 | 1,467 | -1.15% | 95,900 | 556億8732万 | -2.91% | 12.74 | 1.88 |
| 01/26 | 1,482 | 1,493 | 1,474 | 1,484 | -1.53% | 124,300 | 563億3264万 | -1.59% | 12.89 | 1.9 |
| 01/23 | 1,535 | 1,541 | 1,501 | 1,507 | -2.21% | 124,700 | 572億572万 | +0.13% | 13.09 | 1.93 |
| 01/22 | 1,535 | 1,549 | 1,533 | 1,541 | -0.32% | 75,400 | 584億9636万 | +2.6% | 13.38 | 1.97 |
| 01/21 | 1,551 | 1,560 | 1,539 | 1,546 | -2.03% | 132,600 | 586億8616万 | +3.34% | 13.42 | 1.98 |
| 01/20 | 1,562 | 1,583 | 1,538 | 1,578 | +1.35% | 149,100 | 599億88万 | +5.98% | 13.7 | 2.02 |
| 01/19 | 1,563 | 1,565 | 1,524 | 1,557 | +1.3% | 142,700 | 591億372万 | +4.99% | 13.52 | 1.99 |
| 01/16 | 1,521 | 1,544 | 1,503 | 1,537 | +0.13% | 131,100 | 583億4452万 | +4.06% | 13.35 | 1.97 |
| 01/15 | 1,491 | 1,543 | 1,491 | 1,535 | +2.81% | 177,500 | 582億6860万 | +4.21% | 13.33 | 1.96 |
| 01/14 | 1,517 | 1,520 | 1,485 | 1,493 | -0.33% | 132,300 | 566億7428万 | +1.7% | 12.96 | 1.91 |
| 01/13 | 1,539 | 1,540 | 1,488 | 1,498 | -1.12% | 145,800 | 568億6408万 | +2.25% | 13.01 | 1.92 |
| 01/09 | 1,484 | 1,520 | 1,484 | 1,515 | +1.88% | 113,800 | 575億940万 | +3.63% | 13.16 | 1.94 |
| 01/08 | 1,480 | 1,498 | 1,477 | 1,487 | +0.34% | 95,200 | 564億4652万 | +1.85% | 12.91 | 1.9 |
| 01/07 | 1,500 | 1,501 | 1,470 | 1,482 | -2.31% | 185,400 | 562億5672万 | +1.51% | 12.87 | 1.9 |
| 01/06 | 1,486 | 1,529 | 1,486 | 1,517 | +2.22% | 216,000 | 575億8532万 | +3.76% | 13.17 | 1.94 |
| 01/05 | 1,500 | 1,513 | 1,481 | 1,484 | -0.6% | 182,700 | 563億3264万 | +1.44% | 12.89 | 1.9 |
| 2025 | ||||||||||
| 12/30 | 1,500 | 1,507 | 1,489 | 1,493 | -0.6% | 121,800 | 566億7428万 | +1.91% | 12.96 | 1.91 |
| 12/29 | 1,489 | 1,523 | 1,478 | 1,502 | +0.67% | 178,800 | 570億1592万 | +2.53% | 13.04 | 1.92 |
| 12/26 | 1,508 | 1,512 | 1,482 | 1,492 | -0.86% | 192,600 | 566億3632万 | +1.7% | 12.96 | 1.91 |
| 12/25 | 1,505 | 1,517 | 1,495 | 1,505 | -0.79% | 167,200 | 571億2980万 | +2.52% | 13.07 | 1.92 |
| 12/24 | 1,525 | 1,539 | 1,502 | 1,517 | -1.24% | 197,900 | 575億8532万 | +3.27% | 13.17 | 1.94 |
| 12/23 | 1,526 | 1,568 | 1,524 | 1,536 | +0.52% | 243,700 | 583億656万 | +4.56% | 13.34 | 1.96 |
| 12/22 | 1,463 | 1,535 | 1,463 | 1,528 | +4.44% | 330,400 | 580億288万 | +3.87% | 13.27 | 1.95 |
| 12/19 | 1,473 | 1,482 | 1,454 | 1,463 | -2.4% | 305,200 | 555億3548万 | -0.81% | 12.7 | 1.87 |
| 12/18 | 1,506 | 1,524 | 1,473 | 1,499 | +7% | 597,300 | 569億204万 | +0.87% | 13.02 | 1.92 |
| 12/17 | 1,408 | 1,410 | 1,390 | 1,401 | -0.71% | 130,400 | 531億8196万 | -6.48% | 12.17 | 1.79 |
| 12/16 | 1,415 | 1,433 | 1,401 | 1,411 | -1.6% | 137,500 | 535億6156万 | -6.74% | 12.25 | 1.8 |
| 12/15 | 1,386 | 1,434 | 1,384 | 1,434 | +3.46% | 144,200 | 544億3464万 | -6.15% | 12.45 | 1.83 |
| 12/12 | 1,398 | 1,403 | 1,379 | 1,386 | +0.87% | 131,600 | 526億1256万 | -9.88% | 12.03 | 1.77 |
| 12/11 | 1,410 | 1,414 | 1,361 | 1,374 | -3.17% | 211,600 | 521億5704万 | -11.41% | 11.93 | 1.76 |
| 12/10 | 1,470 | 1,470 | 1,417 | 1,419 | +0.64% | 181,400 | 538億6524万 | -9.27% | 12.32 | 1.81 |
| 12/09 | 1,426 | 1,441 | 1,401 | 1,410 | -1.67% | 173,100 | 535億2360万 | -10.53% | 12.24 | 1.8 |
| 12/08 | 1,417 | 1,438 | 1,412 | 1,434 | +1.41% | 129,600 | 544億3464万 | -9.64% | 12.45 | 1.83 |
| 12/05 | 1,430 | 1,455 | 1,411 | 1,414 | -1.53% | 147,000 | 536億7544万 | -11.4% | 12.28 | 1.81 |
| 12/04 | 1,420 | 1,457 | 1,418 | 1,436 | +1.48% | 215,900 | 545億1056万 | -10.59% | 12.47 | 1.84 |
| 12/03 | 1,442 | 1,442 | 1,414 | 1,415 | -2.35% | 254,100 | 537億1340万 | -12.44% | 12.29 | 1.81 |
| 12/02 | 1,502 | 1,509 | 1,435 | 1,449 | -3.72% | 294,000 | 550億404万 | -11.16% | 12.58 | 1.85 |
| 12/01 | 1,524 | 1,530 | 1,501 | 1,505 | -0.73% | 203,400 | 571億2980万 | -8.4% | 13.07 | 1.92 |
| 11/28 | 1,542 | 1,549 | 1,508 | 1,516 | -1.56% | 154,000 | 575億4736万 | -8.34% | 13.16 | 1.94 |
| 11/27 | 1,547 | 1,558 | 1,531 | 1,540 | -0.13% | 182,000 | 584億5840万 | -7.56% | 13.37 | 1.97 |
| 11/26 | 1,530 | 1,560 | 1,513 | 1,542 | +2.46% | 219,900 | 585億3432万 | -7.94% | 13.39 | 1.97 |
| 11/25 | 1,567 | 1,570 | 1,503 | 1,505 | -3.28% | 171,800 | 571億2980万 | -10.52% | 13.07 | 1.92 |
| 11/21 | 1,490 | 1,557 | 1,484 | 1,556 | +3.8% | 175,900 | 590億6576万 | -7.82% | 13.51 | 1.99 |
| 11/20 | 1,540 | 1,541 | 1,498 | 1,499 | -1.96% | 155,000 | 569億204万 | -11.56% | 13.02 | 1.92 |
| 11/19 | 1,518 | 1,537 | 1,492 | 1,529 | +0.59% | 208,000 | 580億4084万 | -10.16% | 13.28 | 1.96 |
| 11/18 | 1,577 | 1,599 | 1,504 | 1,520 | -4.4% | 228,900 | 576億9920万 | -10.85% | 13.2 | 1.94 |
| 11/17 | 1,627 | 1,653 | 1,563 | 1,590 | -2.27% | 271,200 | 603億5640万 | -6.96% | 13.81 | 2.03 |
| 11/14 | 1,615 | 1,655 | 1,577 | 1,627 | -6.22% | 614,400 | 617億6092万 | -4.91% | 14.13 | 2.08 |
| 11/13 | 1,767 | 1,790 | 1,735 | 1,735 | -3.66% | 221,300 | 658億6060万 | +1.34% | 15.07 | 2.22 |
| 11/12 | 1,800 | 1,815 | 1,783 | 1,801 | +1.01% | 156,400 | 683億6596万 | +5.38% | 15.64 | 2.3 |
| 11/11 | 1,812 | 1,819 | 1,770 | 1,783 | +0.62% | 159,200 | 676億8268万 | +4.39% | 15.48 | 2.28 |
| 11/10 | 1,723 | 1,784 | 1,710 | 1,772 | +3.93% | 221,100 | 672億6512万 | +3.87% | 15.39 | 2.27 |
| 11/07 | 1,690 | 1,714 | 1,678 | 1,705 | +0.65% | 82,300 | 647億2180万 | +0.18% | 14.8 | 2.18 |
| 11/06 | 1,709 | 1,725 | 1,674 | 1,694 | -0.41% | 133,500 | 643億424万 | -0.47% | 14.71 | 2.17 |
| 11/05 | 1,697 | 1,721 | 1,649 | 1,701 | -0.64% | 173,700 | 645億6996万 | -0.23% | 14.77 | 2.18 |
| 11/04 | 1,700 | 1,737 | 1,696 | 1,712 | +0.47% | 182,100 | 649億8752万 | +0.29% | 14.87 | 2.19 |
| 10/31 | 1,670 | 1,705 | 1,656 | 1,704 | +2.77% | 173,100 | 646億8384万 | -0.47% | 14.8 | 2.18 |
| 10/30 | 1,674 | 1,684 | 1,632 | 1,658 | +0.18% | 352,500 | 629億3768万 | -3.32% | 14.4 | 2.12 |
| 10/29 | 1,682 | 1,695 | 1,655 | 1,655 | -1.61% | 183,200 | 628億2380万 | -3.67% | 14.37 | 2.12 |
| 10/28 | 1,794 | 1,794 | 1,678 | 1,682 | -6.3% | 315,900 | 638億4872万 | -2.21% | 14.61 | 2.15 |
| 10/27 | 1,772 | 1,809 | 1,759 | 1,795 | +3.16% | 193,700 | 681億3820万 | +4.24% | 15.59 | 2.3 |
| 10/24 | 1,770 | 1,788 | 1,740 | 1,740 | -2.25% | 198,500 | 660億5040万 | +1.1% | 15.11 | 2.23 |
| 10/23 | 1,800 | 1,814 | 1,774 | 1,780 | -2.14% | 168,500 | 675億6880万 | +3.43% | 15.46 | 2.28 |
| 10/22 | 1,796 | 1,831 | 1,796 | 1,819 | +2.19% | 207,200 | 690億4924万 | +6% | 15.79 | 2.33 |
| 10/21 | 1,725 | 1,780 | 1,700 | 1,780 | +4.71% | 240,500 | 675億6880万 | +4.22% | 15.46 | 2.28 |
| 10/20 | 1,711 | 1,726 | 1,691 | 1,700 | +1.74% | 196,700 | 645億3200万 | -0.06% | 14.76 | 2.17 |
| 10/17 | 1,705 | 1,721 | 1,661 | 1,671 | -2.79% | 155,400 | 634億3116万 | -1.53% | 14.51 | 2.14 |
| 10/16 | 1,690 | 1,719 | 1,686 | 1,719 | +2.87% | 198,500 | 652億5324万 | +1.42% | 14.93 | 2.2 |
| 10/15 | 1,617 | 1,690 | 1,617 | 1,671 | +3.21% | 159,900 | 634億3116万 | -1.07% | 14.51 | 2.14 |
| 10/14 | 1,616 | 1,637 | 1,601 | 1,619 | +0.12% | 171,500 | 614億5724万 | -3.97% | 14.06 | 2.07 |
| 10/10 | 1,606 | 1,628 | 1,592 | 1,617 | -0.8% | 162,200 | 613億8132万 | -4.04% | 14.04 | 2.07 |
| 10/09 | 1,650 | 1,682 | 1,606 | 1,630 | -2.04% | 226,300 | 618億7480万 | -3.26% | 14.15 | 2.08 |
| 10/08 | 1,680 | 1,693 | 1,660 | 1,664 | +0.12% | 252,900 | 631億6544万 | -1.19% | 14.45 | 2.13 |
| 10/07 | 1,759 | 1,780 | 1,662 | 1,662 | -6.52% | 411,900 | 630億8952万 | -1.13% | 14.43 | 2.13 |
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 | |
| 2013年 3月期 | 1,100 4,400 3/14 | 717 2,867 3/26 | 11,199,600 2,799,900 3/15 | 196億3808万 | 127億9599万 | +23.29% 5/7 | - |
| 2014年 3月期 | 1,820 7,280 5/21 | 584 2,335 3/27 | 6,278,400 1,569,600 5/15 | 324億9209万 | 134億2484万 | +74.71% 5/20 | -32.79% 6/26 |
| 2015年 3月期 | 737 2,948 6/10 | 389 1,555 5/21 | 2,011,600 502,900 6/10 | 170億7304万 | 89億4031万 | +43.12% 6/9 | -23.08% 5/12 |
| 2016年 3月期 | 620 2,480 8/17 | 413 1,650 2/15 | 614,800 153,700 12/24 | 148億5312万 | 99億1207万 | +9.84% 8/17 | -10.83% 12/25 |
| 2017年 3月期 | 670 2,680 12/28 | 446 1,784 4/6 | 769,200 192,300 12/28 | 164億9456万 | 108億2109万 | +17.21% 12/28 | -11.95% 6/24 |
| 2018年 3月期 | 1,050 4,200 2/16 | 515 2,061 9/6 2,060 4/7 | 1,467,600 366,900 2/1 | 336億5833万 | 165億1538万 | +34.34% 2/15 | -9.26% 4/12 |
| 2019年 3月期 | 2,497 12/7 | 752 1,504 4/23 | 2,787,600 2/14 | 838億4966万 | 248億9297万 | +31.79% 8/16 | -15.26% 2/8 |
| 2020年 3月期 | 1,780 3/30 | 951 3/13 | 2,334,400 5/15 | 610億8838万 | 326億3614万 | +28.46% 3/27 | -29.47% 5/16 |
| 2021年 3月期 | 4,020 10/21 | 1,388 4/13 | 4,113,500 5/22 | 1527億3650万 | 518億1808万 | +65.78% 8/18 | -16.31% 3/8 |
| 2022年 3月期 | 5,220 9/22 | 2,224 1/25 | 1,652,000 5/14 | 1984億3564万 | 845億4423万 | +28.99% 9/17 | -23.41% 12/2 |
| 2023年 3月期 | 3,370 4/5 | 1,411 6/20 | 3,037,600 8/12 | 1281億1018万 | 536億4014万 | +19.41% 8/17 | -30.91% 5/13 |
| 2024年 3月期 | 3,035 5/17 | 1,093 10/24 | 2,186,200 11/13 | 1154億1525万 | 415億6470万 | +16.7% 5/16 | -26.26% 10/17 |
| 2025年 3月期 | 1,710 11/26 | 1,052 8/5 | 2,801,200 11/15 | 650億2803万 | 400億555万 | +22.41% 11/21 | -18% 4/7 |
| 最新 | 1,399 2026/3/6 | 99,700 | 531億604万 | -0.57% 1,407 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -53%（0.47倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- 184%（2.84倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- 157%（2.57倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
389円（2014/05/21） - 260%（3.6倍）
1,399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。
