株価チャート
株価
3/6
- 前日 (3/5)
- 3,502
- 始値
- 3,486
- 高値
- 3,556
- 安値
- 3,451
- 終値 +1.46%
- 3,553
- 出来高 -49.13%
- 660,100
乖離率
- 株価（5日）
移動平均値 - +1.17%
3,512 - 株価（25日）
移動平均値 - +2.69%
3,460 - 出来高（5日）
移動平均値 - -38.52%
1,073,740
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 | 3,486 | 3,556 | 3,451 | 3,553 | +1.46% | 660,100 | 8083億1531万 | +2.69% | 41.45 | 4.31 |
| 03/05 | 3,550 | 3,613 | 3,498 | 3,502 | +0.06% | 1,297,700 | 7967億1270万 | +1.6% | 40.86 | 4.25 |
| 03/04 | 3,421 | 3,500 | 3,366 | 3,500 | +1.04% | 1,451,400 | 7962億5770万 | +1.86% | 40.83 | 4.25 |
| 03/03 | 3,510 | 3,519 | 3,443 | 3,464 | -2.12% | 1,059,700 | 7880億6762万 | +1.08% | 40.41 | 4.2 |
| 03/02 | 3,555 | 3,603 | 3,532 | 3,539 | -1.53% | 899,800 | 8051億3028万 | +3.45% | 41.29 | 4.29 |
| 02/27 | 3,588 | 3,627 | 3,551 | 3,594 | +1.58% | 952,900 | 8176億4290万 | +5.43% | 41.93 | 4.36 |
| 02/26 | 3,565 | 3,605 | 3,530 | 3,538 | -0.45% | 832,000 | 8049億278万 | +4.21% | 41.28 | 4.29 |
| 02/25 | 3,555 | 3,563 | 3,498 | 3,554 | -0.45% | 825,900 | 8085億4281万 | +4.99% | 41.46 | 4.31 |
| 02/24 | 3,598 | 3,607 | 3,551 | 3,570 | -0.97% | 923,600 | 8121億8285万 | +5.87% | 41.65 | 4.33 |
| 02/20 | 3,651 | 3,661 | 3,602 | 3,605 | -2.96% | 1,120,400 | 8201億4543万 | +7.29% | 42.06 | 4.37 |
| 02/19 | 3,620 | 3,728 | 3,606 | 3,715 | +1.59% | 1,362,800 | 8451億7067万 | +10.9% | 43.34 | 4.51 |
| 02/18 | 3,620 | 3,694 | 3,599 | 3,657 | +2.55% | 1,255,100 | 8319億7554万 | +9.59% | 42.67 | 4.44 |
| 02/17 | 3,610 | 3,645 | 3,566 | 3,566 | -2.25% | 1,114,100 | 8112億7284万 | +7.25% | 41.6 | 4.33 |
| 02/16 | 3,565 | 3,728 | 3,564 | 3,648 | +2.59% | 2,804,300 | 8299億2802万 | +9.98% | 42.56 | 4.42 |
| 02/13 | 3,450 | 3,556 | 3,363 | 3,556 | +2.86% | 3,117,100 | 8089億9782万 | +7.63% | 41.49 | 4.31 |
| 02/12 | 3,435 | 3,465 | 3,400 | 3,457 | +0.64% | 1,063,400 | 7864億7510万 | +4.85% | 40.33 | 4.19 |
| 02/10 | 3,403 | 3,443 | 3,387 | 3,435 | +1.36% | 1,218,000 | 7814億7005万 | +4.38% | 40.08 | 4.17 |
| 02/09 | 3,406 | 3,415 | 3,372 | 3,389 | -0.12% | 1,048,100 | 7710億495万 | +3.1% | 39.54 | 4.11 |
| 02/06 | 3,350 | 3,393 | 3,341 | 3,393 | +0.65% | 875,800 | 7719億1496万 | +3.26% | 39.59 | 4.12 |
| 02/05 | 3,283 | 3,399 | 3,278 | 3,371 | +4.59% | 1,865,400 | 7669億991万 | +2.56% | 39.33 | 4.09 |
| 02/04 | 3,198 | 3,237 | 3,178 | 3,223 | +0.66% | 810,200 | 7332億3959万 | -2.13% | 37.6 | 3.91 |
| 02/03 | 3,190 | 3,215 | 3,173 | 3,202 | +0.79% | 810,500 | 7284億6204万 | -3.09% | 37.36 | 3.88 |
| 02/02 | 3,190 | 3,210 | 3,163 | 3,177 | +0.89% | 939,700 | 7227億7448万 | -4.19% | 37.07 | 3.85 |
| 01/30 | 3,155 | 3,168 | 3,135 | 3,149 | +0.03% | 854,500 | 7164億442万 | -5.38% | 36.74 | 3.82 |
| 01/29 | 3,175 | 3,191 | 3,137 | 3,148 | -2.14% | 1,034,500 | 7161億7692万 | -5.75% | 36.73 | 3.82 |
| 01/28 | 3,220 | 3,238 | 3,190 | 3,217 | -0.8% | 714,900 | 7318億7457万 | -4.06% | 37.53 | 3.9 |
| 01/27 | 3,255 | 3,269 | 3,236 | 3,243 | -0.98% | 768,600 | 7377億8963万 | -3.57% | 37.84 | 3.93 |
| 01/26 | 3,300 | 3,308 | 3,271 | 3,275 | -1% | 723,400 | 7450億6970万 | -2.79% | 38.21 | 3.97 |
| 01/23 | 3,345 | 3,357 | 3,289 | 3,308 | +2.51% | 1,589,300 | 7525億7727万 | -2.01% | 38.59 | 4.01 |
| 01/22 | 3,245 | 3,257 | 3,203 | 3,227 | -0.74% | 1,010,600 | 7341億4959万 | -4.64% | 37.65 | 3.91 |
| 01/21 | 3,301 | 3,333 | 3,229 | 3,251 | -1.31% | 1,236,700 | 7396億965万 | -4.19% | 37.93 | 3.94 |
| 01/20 | 3,245 | 3,324 | 3,233 | 3,294 | +2.01% | 1,262,300 | 7493億9224万 | -3% | 38.43 | 4 |
| 01/19 | 3,232 | 3,272 | 3,217 | 3,229 | -1.34% | 1,301,800 | 7346億460万 | -5.09% | 37.67 | 3.92 |
| 01/16 | 3,351 | 3,355 | 3,260 | 3,273 | -2.18% | 1,247,400 | 7446億1470万 | -4.07% | 38.19 | 3.97 |
| 01/15 | 3,370 | 3,387 | 3,330 | 3,346 | -1.01% | 782,400 | 7612億2236万 | -2.14% | 39.04 | 4.06 |
| 01/14 | 3,356 | 3,414 | 3,340 | 3,380 | +0.72% | 1,030,800 | 7689億5743万 | -1.31% | 39.43 | 4.1 |
| 01/13 | 3,395 | 3,402 | 3,351 | 3,356 | -0.56% | 918,300 | 7634億9738万 | -2.33% | 39.15 | 4.07 |
| 01/09 | 3,362 | 3,387 | 3,337 | 3,375 | +1.38% | 764,100 | 7678億1992万 | -2.09% | 39.38 | 4.09 |
| 01/08 | 3,332 | 3,377 | 3,329 | 3,329 | -1.8% | 955,300 | 7573億5482万 | -3.84% | 38.84 | 4.04 |
| 01/07 | 3,346 | 3,392 | 3,322 | 3,390 | +2.54% | 1,762,200 | 7712億3245万 | -2.42% | 39.55 | 4.11 |
| 01/06 | 3,330 | 3,333 | 3,259 | 3,306 | -0.6% | 1,804,800 | 7521億2227万 | -5.16% | 38.57 | 4.01 |
| 01/05 | 3,371 | 3,395 | 3,310 | 3,326 | -1.16% | 1,696,100 | 7566億7231万 | -5% | 38.8 | 4.03 |
| 2025 | ||||||||||
| 12/30 | 3,449 | 3,461 | 3,365 | 3,365 | -1.41% | 1,695,500 | 7655億4490万 | -4.24% | 45.71 | 4.08 |
| 12/29 | 3,471 | 3,482 | 3,385 | 3,413 | -3.23% | 5,873,200 | 7764億6500万 | -3.09% | 46.36 | 4.14 |
| 12/26 | 3,538 | 3,576 | 3,518 | 3,527 | +0.69% | 6,444,200 | 8024億25万 | -0.06% | 47.91 | 4.28 |
| 12/25 | 3,520 | 3,536 | 3,473 | 3,503 | +0.2% | 2,174,200 | 7969億4020万 | -0.74% | 47.58 | 4.25 |
| 12/24 | 3,473 | 3,505 | 3,446 | 3,496 | +0.58% | 2,301,700 | 7953億4769万 | -0.79% | 47.49 | 4.24 |
| 12/23 | 3,412 | 3,479 | 3,411 | 3,476 | +0.84% | 1,885,800 | 7907億9764万 | -1.03% | 47.22 | 4.22 |
| 12/22 | 3,461 | 3,479 | 3,413 | 3,447 | -1.09% | 3,049,000 | 7842億8万 | -1.54% | 46.82 | 4.18 |
| 12/19 | 3,444 | 3,499 | 3,432 | 3,485 | +1.04% | 2,210,200 | 7928億4516万 | -0.2% | 47.34 | 4.23 |
| 12/18 | 3,410 | 3,473 | 3,401 | 3,449 | +1.29% | 2,644,700 | 7846億5508万 | -0.83% | 46.85 | 4.18 |
| 12/17 | 3,445 | 3,500 | 3,375 | 3,405 | -1.16% | 2,447,000 | 7746億4499万 | -1.53% | 46.25 | 4.13 |
| 12/16 | 3,489 | 3,491 | 3,442 | 3,445 | -1.71% | 1,725,200 | 7837億4507万 | +0.15% | 46.8 | 4.18 |
| 12/15 | 3,468 | 3,516 | 3,444 | 3,505 | +1.71% | 2,744,100 | 7973億9521万 | +2.43% | 47.61 | 4.25 |
| 12/12 | 3,370 | 3,455 | 3,351 | 3,446 | +3.73% | 2,372,700 | 7839億7258万 | +1.38% | 46.81 | 4.18 |
| 12/11 | 3,446 | 3,467 | 3,311 | 3,322 | -3.74% | 2,998,400 | 7557億6230万 | -1.6% | 45.13 | 4.03 |
| 12/10 | 3,475 | 3,487 | 3,442 | 3,451 | -0.69% | 1,790,100 | 7851億1009万 | +2.8% | 46.88 | 4.19 |
| 12/09 | 3,473 | 3,485 | 3,451 | 3,475 | +0.55% | 1,851,500 | 7905億7014万 | +4.29% | 47.2 | 4.21 |
| 12/08 | 3,500 | 3,514 | 3,456 | 3,456 | -1.17% | 2,411,000 | 7862億4760万 | +4.57% | 46.95 | 4.19 |
| 12/05 | 3,600 | 3,625 | 3,483 | 3,497 | -4.03% | 2,771,600 | 7955億7519万 | +6.68% | 47.5 | 4.24 |
| 12/04 | 3,667 | 3,669 | 3,628 | 3,644 | 0% | 1,910,000 | 8290億1801万 | +12.19% | 49.5 | 4.42 |
| 12/03 | 3,686 | 3,713 | 3,640 | 3,644 | -2.64% | 2,216,800 | 8290億1801万 | +13.27% | 49.5 | 4.42 |
| 12/02 | 3,649 | 3,764 | 3,608 | 3,743 | +2.94% | 2,185,300 | 8515億4073万 | +17.41% | 50.84 | 4.54 |
| 12/01 | 3,665 | 3,693 | 3,628 | 3,636 | -1.73% | 2,098,000 | 8271億9799万 | +15.32% | 49.39 | 4.41 |
| 11/28 | 3,700 | 3,748 | 3,681 | 3,700 | +0.93% | 1,914,800 | 8417億5814万 | +18.44% | 50.26 | 4.49 |
| 11/27 | 3,639 | 3,674 | 3,618 | 3,666 | +0.47% | 1,650,000 | 8340億2306万 | +18.49% | 49.8 | 4.45 |
| 11/26 | 3,550 | 3,679 | 3,545 | 3,649 | +2.24% | 1,807,800 | 8301億5552万 | +19.13% | 49.57 | 4.43 |
| 11/25 | 3,578 | 3,579 | 3,528 | 3,569 | -0.78% | 1,957,000 | 8119億5535万 | +17.63% | 48.48 | 4.33 |
| 11/21 | 3,550 | 3,643 | 3,545 | 3,597 | +2.1% | 2,967,800 | 8183億2541万 | +19.54% | 48.86 | 4.36 |
| 11/20 | 3,383 | 3,535 | 3,362 | 3,523 | +4.42% | 4,402,700 | 8014億9025万 | +18.06% | 47.86 | 4.27 |
| 11/19 | 3,215 | 3,390 | 3,200 | 3,374 | +5.9% | 4,276,500 | 7675億9242万 | +13.91% | 45.83 | 4.09 |
| 11/18 | 3,209 | 3,218 | 3,160 | 3,186 | -0.84% | 1,423,700 | 7248億2200万 | +8.11% | 43.28 | 3.86 |
| 11/17 | 3,230 | 3,231 | 3,141 | 3,213 | -0.37% | 2,180,000 | 7309億6456万 | +9.29% | 43.64 | 3.9 |
| 11/14 | 3,188 | 3,228 | 3,135 | 3,225 | +2.9% | 4,328,900 | 7336億9459万 | +10.03% | 43.81 | 3.91 |
| 11/13 | 2,971 | 3,175 | 2,941 | 3,134 | +6.67% | 7,153,300 | 7129億9189万 | +7.29% | 42.57 | 3.8 |
| 11/12 | 2,976 | 2,993 | 2,937 | 2,938 | -0.98% | 1,509,400 | 6684億146万 | +0.79% | 39.91 | 3.56 |
| 11/11 | 2,980 | 2,983 | 2,948 | 2,967 | -0.74% | 1,380,200 | 6749億9902万 | +1.75% | 40.3 | 3.6 |
| 11/10 | 2,960 | 2,989 | 2,945 | 2,989 | +1.91% | 1,535,800 | 6800億407万 | +2.54% | 40.6 | 3.63 |
| 11/07 | 2,882 | 2,933 | 2,877 | 2,933 | +2.09% | 1,449,400 | 6672億6395万 | +0.51% | 39.84 | 3.56 |
| 11/06 | 2,852 | 2,881 | 2,840 | 2,873 | +0.74% | 1,328,700 | 6536億1382万 | -1.74% | 39.03 | 3.48 |
| 11/05 | 2,837 | 2,855 | 2,811 | 2,852 | +1.1% | 1,347,500 | 6488億3627万 | -2.7% | 38.74 | 3.46 |
| 11/04 | 2,800 | 2,821 | 2,767 | 2,821 | +1.18% | 1,314,500 | 6417億8370万 | -4.01% | 38.32 | 3.42 |
| 10/31 | 2,786 | 2,808 | 2,778 | 2,788 | +0.11% | 1,167,700 | 6342億7613万 | -5.46% | 37.87 | 3.38 |
| 10/30 | 2,756 | 2,787 | 2,744 | 2,785 | +0.8% | 1,466,900 | 6335億9362万 | -5.88% | 37.83 | 3.38 |
| 10/29 | 2,850 | 2,862 | 2,758 | 2,763 | -3.49% | 2,463,800 | 6285億8857万 | -6.91% | 37.53 | 3.35 |
| 10/28 | 2,905 | 2,907 | 2,863 | 2,863 | -1.41% | 1,408,600 | 6513億3879万 | -3.83% | 38.89 | 3.47 |
| 10/27 | 2,873 | 2,927 | 2,872 | 2,904 | +1.11% | 1,228,800 | 6606億6638万 | -2.62% | 39.45 | 3.52 |
| 10/24 | 2,923 | 2,924 | 2,868 | 2,872 | -1.88% | 1,734,100 | 6533億8631万 | -3.82% | 39.01 | 3.48 |
| 10/23 | 2,944 | 2,952 | 2,920 | 2,927 | -0.07% | 848,800 | 6658億9893万 | -2.14% | 39.76 | 3.55 |
| 10/22 | 2,903 | 2,929 | 2,902 | 2,929 | +0.9% | 854,900 | 6663億5394万 | -2.2% | 39.79 | 3.55 |
| 10/21 | 2,930 | 2,939 | 2,896 | 2,903 | -0.92% | 1,377,000 | 6604億3888万 | -3.17% | 39.43 | 3.52 |
| 10/20 | 2,941 | 2,954 | 2,924 | 2,930 | -0.34% | 1,075,300 | 6665億8144万 | -2.43% | 39.8 | 3.55 |
| 10/17 | 2,977 | 2,983 | 2,940 | 2,940 | -1.28% | 1,067,100 | 6688億5646万 | -2.23% | 39.94 | 3.57 |
| 10/16 | 2,977 | 2,995 | 2,965 | 2,978 | +0.1% | 860,300 | 6775億155万 | -1.13% | 40.45 | 3.61 |
| 10/15 | 3,000 | 3,025 | 2,972 | 2,975 | -0.34% | 916,400 | 6768億1904万 | -1.39% | 40.41 | 3.61 |
| 10/14 | 2,975 | 3,012 | 2,964 | 2,985 | -0.53% | 1,088,100 | 6790億9406万 | -1.19% | 40.55 | 3.62 |
| 10/10 | 2,974 | 3,002 | 2,962 | 3,001 | +0.23% | 1,127,400 | 6827億3410万 | -0.73% | 40.77 | 3.64 |
| 10/09 | 2,975 | 2,994 | 2,957 | 2,994 | +0.5% | 1,028,900 | 6811億4158万 | -0.99% | 40.67 | 3.63 |
| 10/08 | 2,975 | 3,043 | 2,975 | 2,979 | +0.17% | 1,137,400 | 6777億2905万 | -1.49% | 40.47 | 3.61 |
| 10/07 | 2,980 | 2,988 | 2,957 | 2,974 | -0.37% | 947,700 | 6765億9154万 | -1.65% | 40.4 | 3.61 |
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 12月期 | 1,299 11/27 | 999 10/24 | 15,279,000 10/9 | 2522億7710万 | 1940億1449万 | +9.83% 11/26 | -3.07% 2/5 |
| 2015年 12月期 | 1,958 8/5 | 1,168 2/12 | 7,890,400 6/9 | 3803億3660万 | 2268億3576万 | +15.92% 8/4 | -14.47% 1/20 |
| 2016年 12月期 | 1,644 12/27 | 1,214 6/24 | 3,287,900 4/7 | 3203億709万 | 2363億1274万 | +9.98% 2/17 | -8.56% 5/24 |
| 2017年 12月期 | 1,804 5/11 | 1,480 1/24 | 17,302,700 11/22 | 3515億759万 | 2883億5432万 | +8.12% 3/13 | -5.77% 4/7 |
| 2018年 12月期 | 1,976 12/12 | 1,424 2/15 | 13,823,700 2/15 | 3894億3739万 | 2804億1721万 | +7.46% 12/7 | -9.2% 2/15 |
| 2019年 12月期 | 2,244 12/5 12/4 | 1,650 2/18 | 8,124,600 12/27 | 4431億9493万 | 3251億8810万 | +9.38% 11/19 | -7.79% 2/18 |
| 2020年 12月期 | 2,191 1/17 | 1,350 4/6 | 11,102,500 9/11 | 4327億2732万 | 2666億2797万 | +14.41% 5/11 | -17.01% 2/28 |
| 2021年 12月期 | 1,795 1/28 | 1,403 8/10 | 16,122,800 6/8 | 3545億1644万 | 3191億8558万 | +6.83% 8/26 | -6.36% 5/27 |
| 2022年 12月期 | 1,687 7/15 | 1,450 2/16 2/15 | 6,996,300 8/15 | 3837億9621万 | 3298億7819万 | +4.72% 7/14 | -6.06% 8/15 |
| 2023年 12月期 | 2,347 11/2 | 1,500 1/13 | 7,660,400 6/28 | 5339億4766万 | 3412億5330万 | +16.48% 1/17 | -6.48% 12/18 |
| 2024年 12月期 | 2,542 1/18 | 1,811 8/5 | 7,781,300 6/26 | 5783億1059万 | 4120億648万 | +10.2% 8/26 | -11.39% 8/5 |
| 2025年 12月期 | 3,764 12/2 | 2,265 1/23 | 7,153,300 11/13 | 8563億1828万 | 5152億9248万 | +19.54% 11/21 | -7.3% 4/7 |
| 最新 | 3,553 2026/3/6 | 660,100 | 8083億1531万 | +2.69% 3,460 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
999円（2014/10/24） - 256%（3.56倍）
3,553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。
