株価チャート
株価
3/6
- 前日 (3/5)
- 857
- 始値
- 856
- 高値
- 864
- 安値
- 837
- 終値 -0.7%
- 851
- 出来高 -63.35%
- 623,100
乖離率
- 株価（5日）
移動平均値 - -3.95%
886 - 株価（25日）
移動平均値 - -30.87%
1,231 - 出来高（5日）
移動平均値 - -68.84%
1,999,720
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 | 856 | 864 | 837 | 851 | -0.7% | 623,100 | 261億2305万 | -30.87% | 20.97 | 2.65 |
| 03/05 | 865 | 905 | 845 | 857 | +1.42% | 1,700,200 | 263億724万 | -31.44% | 21.12 | 2.67 |
| 03/04 | 806 | 898 | 806 | 845 | +4.97% | 2,591,400 | 259億3887万 | -33.41% | 20.82 | 2.64 |
| 03/03 | 836 | 837 | 794 | 805 | -24.77% | 4,795,400 | 247億1100万 | -37.55% | 19.84 | 2.51 |
| 03/02 | 1,070 | 1,070 | 1,070 | 1,070 | -21.9% | 288,500 | 328億4567万 | -18.45% | 26.37 | 3.34 |
| 02/27 | 1,339 | 1,377 | 1,336 | 1,370 | +2.09% | 602,600 | 420億5474万 | +3.55% | 33.76 | 4.27 |
| 02/26 | 1,315 | 1,355 | 1,312 | 1,342 | +2.6% | 778,300 | 411億9523万 | +1.51% | 33.07 | 4.19 |
| 02/25 | 1,308 | 1,312 | 1,297 | 1,308 | +0.08% | 229,800 | 401億5154万 | -1.06% | 32.23 | 4.08 |
| 02/24 | 1,283 | 1,311 | 1,274 | 1,307 | +2.67% | 276,500 | 401億2084万 | -1.28% | 32.21 | 4.08 |
| 02/20 | 1,298 | 1,303 | 1,267 | 1,273 | -1.85% | 332,100 | 390億7714万 | -4% | 31.37 | 3.97 |
| 02/19 | 1,305 | 1,312 | 1,296 | 1,297 | -0.31% | 218,900 | 398億1387万 | -2.33% | 31.96 | 4.05 |
| 02/18 | 1,340 | 1,348 | 1,301 | 1,301 | -2.77% | 453,600 | 399億3666万 | -2.03% | 32.06 | 4.06 |
| 02/17 | 1,322 | 1,360 | 1,321 | 1,338 | +1.36% | 650,700 | 410億7244万 | +0.83% | 32.97 | 4.17 |
| 02/16 | 1,301 | 1,321 | 1,291 | 1,320 | 0% | 358,900 | 405億1990万 | -0.3% | 32.53 | 4.12 |
| 02/13 | 1,306 | 1,341 | 1,285 | 1,320 | +7.14% | 1,101,200 | 405億1990万 | -0.08% | 32.53 | 4.12 |
| 02/12 | 1,223 | 1,263 | 1,223 | 1,232 | +0.74% | 519,200 | 378億1857万 | -6.45% | 30.36 | 3.84 |
| 02/10 | 1,320 | 1,320 | 1,220 | 1,223 | -7.35% | 1,159,700 | 375億4230万 | -7.07% | 30.14 | 3.81 |
| 02/09 | 1,340 | 1,341 | 1,320 | 1,320 | -1.12% | 382,700 | 405億1990万 | +0.3% | 32.53 | 4.12 |
| 02/06 | 1,340 | 1,342 | 1,330 | 1,335 | -0.52% | 206,900 | 409億8035万 | +1.75% | 32.9 | 4.16 |
| 02/05 | 1,350 | 1,351 | 1,335 | 1,342 | -0.59% | 267,400 | 411億9523万 | +2.6% | 33.07 | 4.19 |
| 02/04 | 1,339 | 1,357 | 1,339 | 1,350 | +0.82% | 191,700 | 414億4081万 | +3.69% | 33.27 | 4.21 |
| 02/03 | 1,346 | 1,348 | 1,337 | 1,339 | +0.53% | 158,400 | 411億314万 | +3.32% | 33 | 4.18 |
| 02/02 | 1,352 | 1,359 | 1,332 | 1,332 | -1.48% | 279,300 | 408億8826万 | +3.5% | 32.82 | 4.15 |
| 01/30 | 1,340 | 1,354 | 1,333 | 1,352 | +1.12% | 239,000 | 415億220万 | +5.71% | 33.32 | 4.22 |
| 01/29 | 1,331 | 1,346 | 1,311 | 1,337 | +0.91% | 267,800 | 410億4175万 | +5.28% | 32.95 | 4.17 |
| 01/28 | 1,355 | 1,356 | 1,323 | 1,325 | -2.07% | 280,700 | 406億7338万 | +4.99% | 32.65 | 4.13 |
| 01/27 | 1,337 | 1,353 | 1,322 | 1,353 | +0.97% | 157,500 | 415億3290万 | +7.89% | 33.34 | 4.22 |
| 01/26 | 1,365 | 1,365 | 1,331 | 1,340 | -2.4% | 320,900 | 411億3384万 | +7.63% | 33.02 | 4.18 |
| 01/23 | 1,352 | 1,386 | 1,350 | 1,373 | +1.7% | 360,800 | 421億4683万 | +11.08% | 33.83 | 4.28 |
| 01/22 | 1,345 | 1,357 | 1,340 | 1,350 | +0.6% | 177,900 | 414億4081万 | +10.02% | 33.27 | 4.21 |
| 01/21 | 1,335 | 1,347 | 1,320 | 1,342 | +0.07% | 224,900 | 411億9523万 | +10.09% | 33.07 | 4.19 |
| 01/20 | 1,348 | 1,352 | 1,324 | 1,341 | -0.45% | 291,600 | 411億6453万 | +10.73% | 33.04 | 4.18 |
| 01/19 | 1,372 | 1,376 | 1,343 | 1,347 | -1.39% | 381,300 | 413億4872万 | +12.06% | 33.19 | 4.2 |
| 01/16 | 1,340 | 1,370 | 1,335 | 1,366 | +2.32% | 408,600 | 419億3196万 | +14.6% | 33.66 | 4.26 |
| 01/15 | 1,298 | 1,339 | 1,294 | 1,335 | +3.09% | 508,300 | 409億8035万 | +12.94% | 32.9 | 4.16 |
| 01/14 | 1,280 | 1,304 | 1,278 | 1,295 | +1.17% | 404,500 | 397億5248万 | +10.4% | 31.91 | 4.04 |
| 01/13 | 1,271 | 1,290 | 1,265 | 1,280 | +1.43% | 487,200 | 392億9202万 | +9.78% | 31.54 | 3.99 |
| 01/09 | 1,227 | 1,264 | 1,227 | 1,262 | +3.02% | 520,800 | 387億3948万 | +8.79% | 31.1 | 3.94 |
| 01/08 | 1,234 | 1,242 | 1,224 | 1,225 | -0.81% | 268,400 | 376億369万 | +6.24% | 30.19 | 3.82 |
| 01/07 | 1,202 | 1,247 | 1,202 | 1,235 | +2.07% | 609,300 | 379億1066万 | +7.48% | 30.43 | 3.85 |
| 01/06 | 1,218 | 1,218 | 1,194 | 1,210 | -0.33% | 578,100 | 371億4324万 | +5.68% | 29.82 | 3.77 |
| 01/05 | 1,222 | 1,224 | 1,208 | 1,214 | -0.82% | 402,300 | 372億6603万 | +6.4% | 29.91 | 3.79 |
| 2025 | ||||||||||
| 12/30 | 1,230 | 1,243 | 1,218 | 1,224 | -0.33% | 373,500 | 375億7300万 | +7.75% | 30.16 | 3.81 |
| 12/29 | 1,210 | 1,232 | 1,188 | 1,228 | +1.91% | 578,600 | 376億9578万 | +8.58% | 30.26 | 3.82 |
| 12/26 | 1,178 | 1,207 | 1,172 | 1,205 | +2.03% | 469,900 | 369億8976万 | +6.92% | 29.69 | 3.75 |
| 12/25 | 1,140 | 1,185 | 1,135 | 1,181 | +4.33% | 570,100 | 362億5303万 | +5.35% | 29.1 | 3.68 |
| 12/24 | 1,135 | 1,144 | 1,132 | 1,132 | -0.26% | 278,500 | 347億4888万 | +1.25% | 27.89 | 3.52 |
| 12/23 | 1,130 | 1,140 | 1,128 | 1,135 | +0.71% | 182,400 | 348億4097万 | +1.61% | 27.97 | 3.53 |
| 12/22 | 1,138 | 1,139 | 1,120 | 1,127 | -0.53% | 182,200 | 345億9540万 | +0.99% | 27.77 | 3.51 |
| 12/19 | 1,118 | 1,138 | 1,118 | 1,133 | +0.71% | 170,900 | 347億7958万 | +1.8% | 27.92 | 3.53 |
| 12/18 | 1,120 | 1,125 | 1,108 | 1,125 | +0.81% | 160,800 | 345億3400万 | +1.35% | 27.72 | 3.5 |
| 12/17 | 1,131 | 1,131 | 1,114 | 1,116 | -1.15% | 202,800 | 342億5773万 | +0.72% | 27.5 | 3.47 |
| 12/16 | 1,139 | 1,144 | 1,126 | 1,129 | -1.14% | 258,400 | 346億5679万 | +2.26% | 27.82 | 3.51 |
| 12/15 | 1,150 | 1,150 | 1,129 | 1,142 | -0.7% | 370,700 | 350億5585万 | +3.82% | 28.14 | 3.55 |
| 12/12 | 1,134 | 1,156 | 1,134 | 1,150 | +2.04% | 418,400 | 353億143万 | +5.12% | 28.34 | 3.58 |
| 12/11 | 1,123 | 1,129 | 1,113 | 1,127 | +0.36% | 171,700 | 345億9540万 | +3.49% | 27.77 | 3.51 |
| 12/10 | 1,104 | 1,124 | 1,102 | 1,123 | +1.72% | 164,700 | 344億7261万 | +3.6% | 27.67 | 3.49 |
| 12/09 | 1,109 | 1,115 | 1,101 | 1,104 | -0.54% | 134,300 | 338億8937万 | +2.32% | 27.2 | 3.44 |
| 12/08 | 1,116 | 1,119 | 1,101 | 1,110 | -0.54% | 255,300 | 340億7355万 | +3.16% | 27.35 | 3.45 |
| 12/05 | 1,118 | 1,126 | 1,107 | 1,116 | -0.18% | 178,100 | 342億5773万 | +4.2% | 27.5 | 3.47 |
| 12/04 | 1,120 | 1,131 | 1,117 | 1,118 | 0% | 201,000 | 343億1913万 | +4.88% | 27.55 | 3.48 |
| 12/03 | 1,113 | 1,125 | 1,103 | 1,118 | +0.99% | 232,500 | 343億1913万 | +5.27% | 27.55 | 3.48 |
| 12/02 | 1,120 | 1,124 | 1,104 | 1,107 | -0.9% | 191,900 | 339億8146万 | +4.73% | 27.28 | 3.45 |
| 12/01 | 1,135 | 1,139 | 1,116 | 1,117 | -1.5% | 358,100 | 342億8843万 | +5.98% | 27.52 | 3.48 |
| 11/28 | 1,118 | 1,144 | 1,114 | 1,134 | +1.98% | 504,000 | 348億1028万 | +8% | 27.94 | 3.53 |
| 11/27 | 1,097 | 1,115 | 1,094 | 1,112 | +2.39% | 316,700 | 341億3494万 | +6.41% | 27.4 | 3.46 |
| 11/26 | 1,107 | 1,110 | 1,084 | 1,086 | -1.72% | 279,200 | 333億3683万 | +4.32% | 26.76 | 3.38 |
| 11/25 | 1,113 | 1,132 | 1,098 | 1,105 | -0.54% | 322,800 | 339億2007万 | +6.45% | 27.23 | 3.44 |
| 11/21 | 1,087 | 1,114 | 1,076 | 1,111 | +3.06% | 300,800 | 341億425万 | +7.34% | 27.38 | 3.46 |
| 11/20 | 1,085 | 1,094 | 1,075 | 1,078 | -0.65% | 165,100 | 330億9125万 | +4.56% | 26.56 | 3.35 |
| 11/19 | 1,115 | 1,127 | 1,078 | 1,085 | -3.81% | 452,900 | 333億613万 | +5.54% | 26.74 | 3.38 |
| 11/18 | 1,089 | 1,140 | 1,081 | 1,128 | +3.49% | 1,003,500 | 346億2609万 | +10.05% | 27.8 | 3.51 |
| 11/17 | 1,072 | 1,090 | 1,065 | 1,090 | +1.87% | 410,800 | 334億5961万 | +6.86% | 26.86 | 3.39 |
| 11/14 | 1,051 | 1,077 | 1,051 | 1,070 | +1.23% | 452,900 | 328億4567万 | +5.31% | 26.37 | 3.33 |
| 11/13 | 1,055 | 1,060 | 1,050 | 1,057 | +0.19% | 200,600 | 324億4662万 | +4.34% | 26.05 | 3.29 |
| 11/12 | 1,016 | 1,055 | 1,013 | 1,055 | +3.43% | 637,100 | 323億8522万 | +4.35% | 26 | 3.28 |
| 11/11 | 1,025 | 1,025 | 1,016 | 1,020 | -0.49% | 128,400 | 313億1083万 | +1.09% | 25.13 | 3.17 |
| 11/10 | 1,014 | 1,025 | 1,014 | 1,025 | +1.08% | 233,400 | 314億6431万 | +1.59% | 25.26 | 3.19 |
| 11/07 | 1,011 | 1,014 | 1,006 | 1,014 | 0% | 73,300 | 311億2665万 | +0.7% | 24.99 | 3.16 |
| 11/06 | 1,004 | 1,014 | 1,000 | 1,014 | +1% | 168,600 | 311億2665万 | +0.8% | 24.99 | 3.16 |
| 11/05 | 1,004 | 1,005 | 989 | 1,004 | -0.3% | 292,800 | 308億1968万 | -0.1% | 24.74 | 3.12 |
| 11/04 | 1,011 | 1,012 | 1,004 | 1,007 | -0.4% | 121,400 | 309億1177万 | +0.3% | 24.81 | 3.13 |
| 10/31 | 1,000 | 1,012 | 997 | 1,011 | +1.4% | 237,600 | 310億3456万 | +0.7% | 24.91 | 3.15 |
| 10/30 | 997 | 1,001 | 994 | 997 | +0.1% | 170,200 | 306億480万 | -0.6% | 24.57 | 3.1 |
| 10/29 | 1,001 | 1,002 | 996 | 996 | -0.2% | 221,600 | 305億7410万 | -0.6% | 24.54 | 3.1 |
| 10/28 | 1,004 | 1,011 | 998 | 998 | -1.38% | 316,200 | 306億3550万 | -0.3% | 24.59 | 3.11 |
| 10/27 | 1,022 | 1,025 | 1,007 | 1,012 | -0.78% | 266,300 | 310億6525万 | +1.1% | 24.94 | 3.15 |
| 10/24 | 1,020 | 1,024 | 1,017 | 1,020 | +0.1% | 145,500 | 313億1083万 | +2% | 25.13 | 3.17 |
| 10/23 | 1,020 | 1,021 | 1,016 | 1,019 | -0.1% | 85,000 | 312億8013万 | +2% | 25.11 | 3.17 |
| 10/22 | 1,008 | 1,021 | 1,005 | 1,020 | +1.49% | 220,900 | 313億1083万 | +2.2% | 25.13 | 3.17 |
| 10/21 | 1,017 | 1,019 | 1,004 | 1,005 | -1.18% | 154,400 | 308億5038万 | +0.8% | 24.76 | 3.13 |
| 10/20 | 1,018 | 1,020 | 1,012 | 1,017 | +0.2% | 192,900 | 312億1874万 | +2.01% | 25.06 | 3.16 |
| 10/17 | 1,015 | 1,016 | 1,007 | 1,015 | +0.69% | 126,000 | 311億5735万 | +1.81% | 25.01 | 3.16 |
| 10/16 | 1,018 | 1,019 | 1,000 | 1,008 | -0.98% | 138,700 | 309億4247万 | +1% | 24.84 | 3.14 |
| 10/15 | 997 | 1,022 | 996 | 1,018 | +2.11% | 286,500 | 312億4944万 | +1.9% | 25.09 | 3.17 |
| 10/14 | 993 | 1,002 | 991 | 997 | -0.7% | 239,400 | 306億480万 | -0.4% | 24.57 | 3.1 |
| 10/10 | 1,005 | 1,007 | 996 | 1,004 | -0.1% | 144,700 | 308億1968万 | +0.1% | 24.74 | 3.12 |
| 10/09 | 998 | 1,008 | 997 | 1,005 | +0.8% | 170,500 | 308億5038万 | 0% | 24.76 | 3.13 |
| 10/08 | 995 | 1,003 | 994 | 997 | +0.1% | 149,800 | 306億480万 | -0.99% | 24.57 | 3.1 |
| 10/07 | 1,007 | 1,009 | 993 | 996 | -0.99% | 323,300 | 305億7410万 | -1.09% | 24.54 | 3.1 |
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 | |
| 2008年 3月期 | 1,661 7/10 | 1,100 1/22 | 316,200 7/10 | - | - | +7.35% 7/10 | -18.46% 1/16 |
| 2009年 3月期 | 1,200 4/3 | 487 2/26 | 194,700 11/10 | - | - | +10.7% 10/31 | -26.54% 12/2 |
| 2010年 3月期 | 773 3/26 | 476 4/28 | 253,200 3/26 | - | - | +23.16% 7/1 | -7.71% 10/5 |
| 2011年 3月期 | 823 3/10 | 640 11/2 | 265,800 3/28 | 310億2380万 | 241億2544万 | +5.95% 2/17 | -11.51% 3/15 |
| 2012年 3月期 | 870 9/30 | 652 12/20 | 173,200 2/27 | 327億9552万 | 245億7779万 | +6.02% 3/5 | -10.85% 11/24 |
| 2013年 3月期 | 782 3/21 | 440 10/11 | 334,800 3/26 | 294億7827万 | 165億8624万 | +19.52% 1/7 | -13.63% 4/2 |
| 2014年 3月期 | 723 5/14 | 580 6/7 | 259,400 2/4 | 272億5420万 | 218億6368万 | +8.79% 7/10 | -12.47% 6/7 |
| 2015年 3月期 | 645 4/1 | 492 11/25 | 489,300 11/25 | 243億1449万 | 185億4687万 | +7.45% 2/20 | -15.52% 5/19 |
| 2016年 3月期 | 524 5/20 | 450 2/12 | 286,500 3/28 | 197億5317万 | 169億6360万 | +4.94% 3/14 | -8.45% 2/12 |
| 2017年 3月期 | 487 4/28 4/25 他2件 | 398 11/9 | 367,400 3/17 | 183億5838万 | 150億336万 | +5.98% 1/30 | -7.76% 6/24 |
| 2018年 3月期 | 487 3/6 | 420 4/21 4/20 他5件 | 355,900 3/27 | 183億5838万 | 158億3269万 | +7.98% 1/15 | -6.55% 3/28 |
| 2019年 3月期 | 472 5/9 | 250 12/25 | 291,100 3/26 | 177億9293万 | 94億2422万 | +6.93% 1/22 | -25.1% 12/25 |
| 2020年 3月期 | 335 4/16 4/11 他4件 | 159 3/13 | 428,900 3/27 | 126億2846万 | 59億9380万 | +12.27% 3/27 | -31.65% 3/13 |
| 2021年 3月期 | 238 6/11 6/10 | 164 4/6 | 467,600 3/29 | 89億7186万 | 61億8229万 | +12.82% 5/28 | -12.38% 7/10 |
| 2022年 3月期 | 188 4/6 4/5 他3件 | 135 12/29 | 449,900 3/29 | 70億8701万 | 50億8908万 | +5.79% 2/16 | -11.66% 12/28 |
| 2023年 3月期 | 315 3/22 | 133 7/7 7/6 他2件 | 6,068,300 7/14 | 112億4452万 | 50億1368万 | +38.1% 11/18 | -10.71% 4/7 |
| 2024年 3月期 | 763 3/27 | 223 6/2 | 414,500 10/16 | 272億3673万 | 79億6040万 | +26.67% 2/29 | -20.33% 4/10 |
| 2025年 3月期 | 1,329 7/8 | 515 4/11 | 22,886,000 7/8 | 407億9617万 | 158億890万 | +55.41% 7/8 | -35.56% 4/7 |
| 最新 | 851 2026/3/6 | 623,100 | 261億2305万 | -30.87% 1,231 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/27
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/26
- 87%（1.87倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/26 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/26
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 81%（1.81倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- 36%（1.36倍）
- 1992/12/30 vs 1991/12/30
- -47%（0.53倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/29 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/29
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/29 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/29
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- 109%（2.09倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- 6%（1.06倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 86%（1.86倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- 121%（2.21倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/03/06 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
133円（2022/07/07） - 540%（6.4倍）
851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。
