株価チャート
株価
3/6
- 前日 (3/5)
- 1,442
- 始値
- 1,430
- 高値
- 1,460
- 安値
- 1,430
- 終値 ±0%
- 1,442
- 出来高 +3.56%
- 75,600
乖離率
- 株価（5日）
移動平均値 - -0.83%
1,454 - 株価（25日）
移動平均値 - +1.76%
1,417 - 出来高（5日）
移動平均値 - +5.12%
71,920
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 | 1,430 | 1,460 | 1,430 | 1,442 | 0% | 75,600 | 439億8577万 | +1.76% | 19.54 | 1.74 |
| 03/05 | 1,474 | 1,477 | 1,439 | 1,442 | +1.98% | 73,000 | 439億8577万 | +2.12% | 19.54 | 1.74 |
| 03/04 | 1,449 | 1,479 | 1,405 | 1,414 | -3.94% | 85,500 | 431億3168万 | +0.43% | 19.16 | 1.7 |
| 03/03 | 1,499 | 1,516 | 1,472 | 1,472 | -2% | 59,400 | 449億87万 | +4.77% | 19.94 | 1.77 |
| 03/02 | 1,496 | 1,527 | 1,495 | 1,502 | -0.53% | 66,100 | 458億1597万 | +7.21% | 20.35 | 1.81 |
| 02/27 | 1,469 | 1,515 | 1,469 | 1,510 | +3.21% | 66,000 | 460億5999万 | +8.24% | 20.46 | 1.82 |
| 02/26 | 1,483 | 1,498 | 1,463 | 1,463 | -1.35% | 72,600 | 446億2634万 | +5.4% | 19.82 | 1.76 |
| 02/25 | 1,470 | 1,492 | 1,468 | 1,483 | +1.78% | 44,800 | 452億3640万 | +7.15% | 20.09 | 1.79 |
| 02/24 | 1,444 | 1,469 | 1,442 | 1,457 | +1.67% | 37,500 | 444億4332万 | +5.58% | 19.74 | 1.75 |
| 02/20 | 1,450 | 1,450 | 1,430 | 1,433 | -1.44% | 28,800 | 437億1124万 | +4.07% | 19.42 | 1.73 |
| 02/19 | 1,437 | 1,454 | 1,437 | 1,454 | +1.25% | 23,300 | 443億5181万 | +5.75% | 19.7 | 1.75 |
| 02/18 | 1,429 | 1,442 | 1,429 | 1,436 | +0.49% | 26,400 | 438億275万 | +4.66% | 19.46 | 1.73 |
| 02/17 | 1,422 | 1,443 | 1,422 | 1,429 | +0.49% | 27,900 | 435億8922万 | +4.38% | 19.36 | 1.72 |
| 02/16 | 1,444 | 1,454 | 1,420 | 1,422 | -0.77% | 35,300 | 433億7570万 | +4.1% | 19.27 | 1.71 |
| 02/13 | 1,449 | 1,451 | 1,430 | 1,433 | -1.1% | 29,700 | 437億1124万 | +5.21% | 19.42 | 1.73 |
| 02/12 | 1,427 | 1,460 | 1,422 | 1,449 | +1.54% | 47,700 | 441億9929万 | +6.7% | 19.63 | 1.75 |
| 02/10 | 1,414 | 1,449 | 1,400 | 1,427 | +4.01% | 89,500 | 435億2822万 | +5.47% | 19.33 | 1.72 |
| 02/09 | 1,384 | 1,388 | 1,370 | 1,372 | +1.33% | 37,600 | 418億5054万 | +1.7% | 18.59 | 1.65 |
| 02/06 | 1,355 | 1,367 | 1,350 | 1,354 | +0.15% | 19,400 | 413億148万 | +0.45% | 18.35 | 1.63 |
| 02/05 | 1,370 | 1,370 | 1,352 | 1,352 | -0.29% | 20,700 | 412億4047万 | +0.3% | 18.32 | 1.63 |
| 02/04 | 1,347 | 1,360 | 1,346 | 1,356 | +0.59% | 14,100 | 413億6248万 | +0.67% | 18.37 | 1.63 |
| 02/03 | 1,334 | 1,351 | 1,333 | 1,348 | +1.13% | 17,700 | 411億1846万 | +0.22% | 18.26 | 1.62 |
| 02/02 | 1,336 | 1,342 | 1,333 | 1,333 | +0.68% | 12,600 | 406億6091万 | -0.82% | 18.06 | 1.61 |
| 01/30 | 1,321 | 1,329 | 1,315 | 1,324 | +0.84% | 15,600 | 403億8638万 | -1.41% | 17.94 | 1.59 |
| 01/29 | 1,326 | 1,326 | 1,311 | 1,313 | -0.91% | 25,200 | 400億5084万 | -2.16% | 17.79 | 1.58 |
| 01/28 | 1,335 | 1,336 | 1,325 | 1,325 | -0.82% | 17,800 | 404億1688万 | -1.27% | 17.95 | 1.6 |
| 01/27 | 1,336 | 1,346 | 1,332 | 1,336 | -0.3% | 21,200 | 407億5242万 | -0.37% | 18.1 | 1.61 |
| 01/26 | 1,351 | 1,354 | 1,335 | 1,340 | -1.62% | 31,800 | 408億7443万 | 0% | 18.16 | 1.61 |
| 01/23 | 1,358 | 1,366 | 1,356 | 1,362 | +0.29% | 12,000 | 415億4550万 | +1.79% | 18.45 | 1.64 |
| 01/22 | 1,345 | 1,360 | 1,344 | 1,358 | +0.82% | 14,200 | 414億2349万 | +1.65% | 18.4 | 1.64 |
| 01/21 | 1,350 | 1,353 | 1,341 | 1,347 | -0.44% | 16,500 | 410億8795万 | +1.05% | 18.25 | 1.62 |
| 01/20 | 1,378 | 1,386 | 1,353 | 1,353 | -2.24% | 23,700 | 412億7097万 | +1.65% | 18.33 | 1.63 |
| 01/19 | 1,387 | 1,387 | 1,368 | 1,384 | -0.22% | 15,900 | 422億1658万 | +4.22% | 18.75 | 1.67 |
| 01/16 | 1,377 | 1,388 | 1,377 | 1,387 | +0.65% | 15,100 | 423億809万 | +4.76% | 18.79 | 1.67 |
| 01/15 | 1,382 | 1,385 | 1,374 | 1,378 | -0.36% | 22,400 | 420億3356万 | +4.31% | 18.67 | 1.66 |
| 01/14 | 1,361 | 1,383 | 1,361 | 1,383 | +1.1% | 19,400 | 421億8607万 | +5.01% | 18.74 | 1.67 |
| 01/13 | 1,350 | 1,372 | 1,343 | 1,368 | +2.32% | 33,300 | 417億2852万 | +4.11% | 18.53 | 1.65 |
| 01/09 | 1,325 | 1,337 | 1,325 | 1,337 | +0.83% | 20,900 | 407億8292万 | +2.06% | 18.11 | 1.61 |
| 01/08 | 1,327 | 1,336 | 1,326 | 1,326 | -0.08% | 15,100 | 404億4738万 | +1.38% | 17.97 | 1.6 |
| 01/07 | 1,336 | 1,342 | 1,327 | 1,327 | -0.45% | 15,800 | 404億7789万 | +1.53% | 17.98 | 1.6 |
| 01/06 | 1,332 | 1,340 | 1,332 | 1,333 | +0.23% | 14,100 | 406億6091万 | +2.07% | 18.06 | 1.61 |
| 01/05 | 1,344 | 1,346 | 1,326 | 1,330 | -0.89% | 27,200 | 405億6940万 | +1.92% | 18.02 | 1.6 |
| 2025 | ||||||||||
| 12/30 | 1,352 | 1,352 | 1,342 | 1,342 | -0.59% | 11,000 | 409億3544万 | +2.91% | 18.18 | 1.62 |
| 12/29 | 1,346 | 1,352 | 1,336 | 1,350 | +1.81% | 23,700 | 411億7946万 | +3.69% | 18.29 | 1.63 |
| 12/26 | 1,334 | 1,337 | 1,320 | 1,326 | +0.23% | 14,500 | 404億4738万 | +1.92% | 17.97 | 1.6 |
| 12/25 | 1,311 | 1,323 | 1,309 | 1,323 | +1.53% | 9,200 | 403億5587万 | +1.93% | 17.92 | 1.59 |
| 12/24 | 1,306 | 1,318 | 1,303 | 1,303 | -0.53% | 11,700 | 397億4581万 | +0.54% | 17.65 | 1.57 |
| 12/23 | 1,302 | 1,321 | 1,302 | 1,310 | +0.77% | 8,800 | 399億5933万 | +1.16% | 17.75 | 1.58 |
| 12/22 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 15,500 | 396億5430万 | +0.46% | 17.61 | 1.57 |
| 12/19 | 1,306 | 1,330 | 1,306 | 1,330 | +2.07% | 19,300 | 405億6940万 | +2.78% | 18.02 | 1.6 |
| 12/18 | 1,304 | 1,304 | 1,295 | 1,303 | +0.23% | 8,100 | 397億4581万 | +0.85% | 17.65 | 1.57 |
| 12/17 | 1,292 | 1,301 | 1,292 | 1,300 | +0.7% | 6,100 | 396億5430万 | +0.7% | 17.61 | 1.57 |
| 12/16 | 1,312 | 1,312 | 1,290 | 1,291 | -1% | 11,700 | 393億7977万 | 0% | 17.49 | 1.56 |
| 12/15 | 1,298 | 1,304 | 1,296 | 1,304 | +0.62% | 8,700 | 397億7631万 | +1.09% | 17.67 | 1.57 |
| 12/12 | 1,292 | 1,298 | 1,286 | 1,296 | +1.17% | 13,900 | 395億3228万 | +0.54% | 17.56 | 1.56 |
| 12/11 | 1,290 | 1,293 | 1,281 | 1,281 | -0.77% | 11,400 | 390億7474万 | -0.54% | 17.36 | 1.54 |
| 12/10 | 1,313 | 1,313 | 1,291 | 1,291 | -0.08% | 11,000 | 393億7977万 | +0.39% | 17.49 | 1.56 |
| 12/09 | 1,294 | 1,295 | 1,289 | 1,292 | +0.16% | 11,000 | 394億1027万 | +0.54% | 17.5 | 1.56 |
| 12/08 | 1,293 | 1,298 | 1,289 | 1,290 | +0.16% | 11,300 | 393億4926万 | +0.55% | 17.48 | 1.55 |
| 12/05 | 1,286 | 1,293 | 1,286 | 1,288 | -0.85% | 6,700 | 392億8826万 | +0.47% | 17.45 | 1.55 |
| 12/04 | 1,281 | 1,299 | 1,281 | 1,299 | +1.25% | 12,800 | 396億2379万 | +1.33% | 17.6 | 1.56 |
| 12/03 | 1,285 | 1,294 | 1,283 | 1,283 | -0.54% | 12,700 | 391億3574万 | +0.16% | 17.38 | 1.55 |
| 12/02 | 1,292 | 1,300 | 1,290 | 1,290 | -0.08% | 14,700 | 393億4926万 | +0.55% | 17.48 | 1.55 |
| 12/01 | 1,303 | 1,303 | 1,291 | 1,291 | -0.77% | 11,000 | 393億7977万 | +0.55% | 17.49 | 1.56 |
| 11/28 | 1,304 | 1,311 | 1,295 | 1,301 | 0% | 10,500 | 396億8480万 | +1.25% | 17.63 | 1.57 |
| 11/27 | 1,313 | 1,313 | 1,295 | 1,301 | -0.84% | 11,600 | 396億8480万 | +1.25% | 17.63 | 1.57 |
| 11/26 | 1,310 | 1,323 | 1,308 | 1,312 | +0.54% | 13,500 | 400億2034万 | +2.1% | 17.78 | 1.58 |
| 11/25 | 1,304 | 1,309 | 1,300 | 1,305 | +0.08% | 8,000 | 398億681万 | +1.48% | 17.68 | 1.57 |
| 11/21 | 1,271 | 1,304 | 1,271 | 1,304 | +2.6% | 15,800 | 397億7631万 | +1.48% | 17.67 | 1.57 |
| 11/20 | 1,285 | 1,285 | 1,271 | 1,271 | -0.31% | 9,500 | 387億6970万 | -1.09% | 17.22 | 1.53 |
| 11/19 | 1,274 | 1,286 | 1,274 | 1,275 | +0.08% | 10,300 | 388億9172万 | -0.93% | 17.27 | 1.54 |
| 11/18 | 1,278 | 1,287 | 1,274 | 1,274 | -0.39% | 12,200 | 388億6121万 | -1.01% | 17.26 | 1.53 |
| 11/17 | 1,295 | 1,300 | 1,279 | 1,279 | -0.85% | 9,700 | 390億1373万 | -0.7% | 17.33 | 1.54 |
| 11/14 | 1,291 | 1,294 | 1,283 | 1,290 | -0.15% | 9,600 | 393億4926万 | 0% | 17.48 | 1.55 |
| 11/13 | 1,298 | 1,307 | 1,285 | 1,292 | +0.39% | 10,800 | 394億1027万 | +0.08% | 17.5 | 1.56 |
| 11/12 | 1,278 | 1,299 | 1,278 | 1,287 | +0.7% | 12,400 | 392億5775万 | -0.46% | 17.44 | 1.55 |
| 11/11 | 1,287 | 1,289 | 1,270 | 1,278 | +0.16% | 11,100 | 389億8323万 | -1.31% | 17.32 | 1.54 |
| 11/10 | 1,281 | 1,295 | 1,276 | 1,276 | -0.08% | 12,500 | 389億2222万 | -1.54% | 17.29 | 1.54 |
| 11/07 | 1,263 | 1,277 | 1,263 | 1,277 | +0.55% | 9,300 | 389億5272万 | -1.54% | 17.3 | 1.54 |
| 11/06 | 1,271 | 1,280 | 1,262 | 1,270 | +2.25% | 18,800 | 387億3920万 | -2.16% | 17.21 | 1.53 |
| 11/05 | 1,253 | 1,258 | 1,241 | 1,242 | -0.64% | 19,100 | 378億8511万 | -4.46% | 16.83 | 1.5 |
| 11/04 | 1,260 | 1,264 | 1,250 | 1,250 | -0.87% | 23,700 | 381億2913万 | -4.14% | 16.94 | 1.51 |
| 10/31 | 1,268 | 1,268 | 1,248 | 1,261 | +0.4% | 25,300 | 384億6467万 | -3.74% | 17.08 | 1.52 |
| 10/30 | 1,287 | 1,287 | 1,256 | 1,256 | -1.49% | 31,800 | 383億1215万 | -4.34% | 17.02 | 1.51 |
| 10/29 | 1,293 | 1,294 | 1,275 | 1,275 | -1.39% | 22,300 | 388億9172万 | -3.19% | 17.27 | 1.54 |
| 10/28 | 1,307 | 1,318 | 1,293 | 1,293 | -2.64% | 21,400 | 394億4077万 | -2.05% | 17.52 | 1.56 |
| 10/27 | 1,318 | 1,328 | 1,317 | 1,328 | +1.84% | 13,400 | 405億839万 | +0.45% | 17.99 | 1.6 |
| 10/24 | 1,316 | 1,325 | 1,304 | 1,304 | -0.91% | 10,300 | 397億7631万 | -1.44% | 17.67 | 1.57 |
| 10/23 | 1,307 | 1,332 | 1,307 | 1,316 | +1% | 13,700 | 401億4235万 | -0.68% | 17.83 | 1.59 |
| 10/22 | 1,312 | 1,324 | 1,303 | 1,303 | -0.69% | 19,500 | 397億4581万 | -1.81% | 17.65 | 1.57 |
| 10/21 | 1,328 | 1,328 | 1,312 | 1,312 | -0.61% | 7,300 | 400億2034万 | -1.2% | 17.78 | 1.58 |
| 10/20 | 1,310 | 1,320 | 1,303 | 1,320 | +1.85% | 10,200 | 402億6436万 | -0.75% | 17.88 | 1.59 |
| 10/17 | 1,301 | 1,304 | 1,294 | 1,296 | -0.38% | 11,800 | 395億3228万 | -2.63% | 17.56 | 1.56 |
| 10/16 | 1,308 | 1,313 | 1,301 | 1,301 | -0.54% | 9,300 | 396億8480万 | -2.33% | 17.63 | 1.57 |
| 10/15 | 1,300 | 1,313 | 1,300 | 1,308 | +1.79% | 9,100 | 398億9832万 | -1.95% | 17.72 | 1.58 |
| 10/14 | 1,290 | 1,295 | 1,279 | 1,285 | -0.7% | 25,100 | 391億9675万 | -3.67% | 17.41 | 1.55 |
| 10/10 | 1,313 | 1,317 | 1,294 | 1,294 | -2.93% | 25,000 | 394億7128万 | -3.14% | 17.53 | 1.56 |
| 10/09 | 1,326 | 1,339 | 1,324 | 1,333 | +0.53% | 11,900 | 406億6091万 | -0.3% | 18.06 | 1.61 |
| 10/08 | 1,336 | 1,348 | 1,326 | 1,326 | -0.38% | 8,100 | 404億4738万 | -0.82% | 17.97 | 1.6 |
| 10/07 | 1,335 | 1,337 | 1,325 | 1,331 | -0.45% | 10,000 | 405億9990万 | -0.52% | 18.03 | 1.6 |
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 | |
| 2014年 3月期 | 668 1,335 5/23 | 385 770 6/27 | 606,200 303,100 5/23 | - | - | +11% 2/27 | -13.1% 6/27 |
| 2015年 3月期 | 875 1,749 11/4 1,750 10/31 | 483 966 4/11 | 582,800 291,400 10/30 | 266億7514万 | 147億3309万 | +17.02% 10/8 | -9.93% 11/25 |
| 2016年 3月期 | 945 1,889 11/26 | 668 1,336 2/12 | 249,200 124,600 5/12 | 288億1037万 | 203億7621万 | +9.92% 8/3 | -13.82% 1/21 |
| 2017年 3月期 | 1,070 2,140 12/26 | 661 1,321 6/24 | 117,200 58,600 5/26 | 326億3854万 | 201億4743万 | +12.89% 12/26 | -9.24% 6/24 |
| 2018年 3月期 | 1,884 2/27 | 901 4/17 | 275,100 3/12 | 574億6823万 | 274億8348万 | +18.25% 5/24 | -12.13% 3/29 |
| 2019年 3月期 | 1,715 8/2 | 849 12/26 | 132,400 10/26 | 523億1317万 | 258億9731万 | +13.05% 2/25 | -21.58% 12/25 |
| 2020年 3月期 | 1,548 11/26 | 782 3/13 | 152,300 3/27 | 472億1912万 | 238億5358万 | +17.05% 10/24 | -19.55% 3/16 |
| 2021年 3月期 | 1,297 3/5 | 839 4/3 | 821,600 3/12 | 395億6279万 | 255億9227万 | +11.05% 5/28 | -9.8% 3/12 |
| 2022年 3月期 | 1,091 3/25 | 914 11/26 | 256,100 12/7 | 332億7911万 | 278億8002万 | +7.49% 2/18 | -4.95% 4/12 |
| 2023年 3月期 | 1,104 3/9 | 924 9/28 9/27 | 309,000 3/3 | 336億7565万 | 281億8505万 | +7.98% 12/30 | -6.09% 3/30 |
| 2024年 3月期 | 1,344 2/28 | 980 5/31 | 221,300 3/27 | 409億9644万 | 298億9324万 | +9.54% 11/10 | -5.96% 12/14 |
| 2025年 3月期 | 1,595 3/17 | 1,012 8/5 | 173,300 3/17 | 486億5277万 | 308億6934万 | +14.25% 3/14 | -20.38% 4/7 |
| 最新 | 1,442 2026/3/6 | 75,600 | 439億8577万 | +1.76% 1,417 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
385円（2013/06/27） - 275%（3.75倍）
1,442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。
