株価チャート
株価
3/6
- 前日 (3/5)
- 137,100
- 始値
- 136,000
- 高値
- 137,200
- 安値
- 135,000
- 終値 -1.53%
- 135,000
- 出来高 +32.1%
- 6,762
乖離率
- 株価（5日）
移動平均値 - -0.98%
136,340 - 株価（25日）
移動平均値 - -2.68%
138,724 - 出来高（5日）
移動平均値 - +5.36%
6,418
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 | 136,000 | 137,200 | 135,000 | 135,000 | -1.53% | 6,762 | - | -2.68% | - | - |
| 03/05 | 136,100 | 137,600 | 136,100 | 137,100 | +1.56% | 5,119 | - | -1.36% | - | - |
| 03/04 | 135,300 | 136,300 | 134,200 | 135,000 | -1.03% | 7,074 | - | -2.88% | - | - |
| 03/03 | 137,300 | 137,300 | 136,000 | 136,400 | -1.3% | 6,504 | - | -1.95% | - | - |
| 03/02 | 137,400 | 138,500 | 136,800 | 138,200 | +0.22% | 6,632 | - | -0.72% | - | - |
| 02/27 | 141,500 | 142,100 | 137,900 | 137,900 | -3.09% | 10,023 | - | -0.93% | - | - |
| 02/26 | 141,400 | 142,900 | 140,700 | 142,300 | -0.7% | 7,277 | - | +2.25% | - | - |
| 02/25 | 141,600 | 143,300 | 141,400 | 143,300 | +1.2% | 9,871 | - | +3.07% | - | - |
| 02/24 | 141,500 | 142,400 | 140,900 | 141,600 | +0.78% | 7,614 | - | +1.95% | - | - |
| 02/20 | 140,500 | 141,200 | 139,400 | 140,500 | +0.43% | 4,678 | - | +1.18% | - | - |
| 02/19 | 139,600 | 140,100 | 138,700 | 139,900 | -0.14% | 3,587 | - | +0.78% | - | - |
| 02/18 | 138,100 | 140,100 | 137,600 | 140,100 | +1.82% | 5,440 | - | +0.96% | - | - |
| 02/17 | 138,800 | 138,800 | 137,000 | 137,600 | -0.79% | 2,895 | - | -0.8% | - | - |
| 02/16 | 137,700 | 138,700 | 136,700 | 138,700 | +1.46% | 4,721 | - | +0.01% | - | - |
| 02/13 | 139,300 | 139,600 | 136,700 | 136,700 | -2.43% | 6,822 | - | -1.39% | - | - |
| 02/12 | 138,500 | 140,100 | 138,100 | 140,100 | +0.43% | 4,706 | - | +1.05% | - | - |
| 02/10 | 139,800 | 139,800 | 138,600 | 139,500 | +0.94% | 4,676 | - | +0.73% | - | - |
| 02/09 | 138,000 | 139,000 | 137,400 | 138,200 | +0.66% | 5,821 | - | -0.09% | - | - |
| 02/06 | 138,800 | 139,400 | 136,700 | 137,300 | -0.58% | 6,764 | - | -0.63% | - | - |
| 02/05 | 139,700 | 140,200 | 137,600 | 138,100 | -0.79% | 6,800 | - | +0.01% | - | - |
| 02/04 | 137,600 | 139,500 | 136,700 | 139,200 | +0.72% | 6,063 | - | +0.9% | - | - |
| 02/03 | 138,200 | 138,800 | 137,000 | 138,200 | +0.66% | 4,584 | - | +0.27% | - | - |
| 02/02 | 138,700 | 139,700 | 137,300 | 137,300 | -0.72% | 6,339 | - | -0.3% | - | - |
| 01/30 | 141,100 | 141,100 | 138,300 | 138,300 | -2.33% | 8,331 | - | +0.5% | - | - |
| 01/29 | 138,700 | 141,600 | 136,200 | 141,600 | -0.07% | 11,048 | - | +3.03% | - | - |
| 01/28 | 137,800 | 141,700 | 137,200 | 141,700 | +3.05% | 5,028 | - | +3.32% | - | - |
| 01/27 | 138,000 | 138,000 | 136,300 | 137,500 | -0.07% | 5,005 | - | +0.51% | - | - |
| 01/26 | 138,100 | 138,200 | 137,000 | 137,600 | -0.65% | 3,503 | - | +0.73% | - | - |
| 01/23 | 138,900 | 139,100 | 138,100 | 138,500 | +0.36% | 3,934 | - | +1.54% | - | - |
| 01/22 | 137,600 | 139,400 | 137,400 | 138,000 | +0.51% | 4,784 | - | +1.38% | - | - |
| 01/21 | 138,900 | 139,300 | 136,800 | 137,300 | -1.15% | 5,278 | - | +1.06% | - | - |
| 01/20 | 140,000 | 140,500 | 138,900 | 138,900 | -0.64% | 5,110 | - | +2.47% | - | - |
| 01/19 | 141,000 | 141,400 | 139,400 | 139,800 | -0.78% | 4,903 | - | +3.42% | - | - |
| 01/16 | 138,900 | 140,900 | 138,800 | 140,900 | +0.93% | 7,637 | - | +4.55% | - | - |
| 01/15 | 138,500 | 139,600 | 138,200 | 139,600 | +0.72% | 3,422 | - | +3.96% | - | - |
| 01/14 | 138,100 | 138,900 | 137,900 | 138,600 | +0.07% | 4,790 | - | +3.55% | - | - |
| 01/13 | 137,800 | 138,500 | 136,200 | 138,500 | +1.17% | 5,343 | - | +3.76% | - | - |
| 01/09 | 137,600 | 137,800 | 136,300 | 136,900 | -0.29% | 3,196 | - | +2.8% | - | - |
| 01/08 | 137,100 | 137,700 | 136,300 | 137,300 | +0.15% | 4,575 | - | +3.27% | - | - |
| 01/07 | 136,200 | 137,100 | 135,600 | 137,100 | +0.66% | 3,807 | - | +3.33% | - | - |
| 01/06 | 135,700 | 136,200 | 134,300 | 136,200 | +0.59% | 3,969 | - | +2.78% | - | - |
| 01/05 | 136,500 | 136,500 | 134,000 | 135,400 | +0.74% | 5,125 | - | +2.21% | - | - |
| 2025 | ||||||||||
| 12/30 | 135,900 | 136,700 | 134,400 | 134,400 | -0.52% | 4,222 | - | +1.49% | - | - |
| 12/29 | 136,000 | 136,000 | 134,300 | 135,100 | +0.07% | 2,830 | - | +2.06% | - | - |
| 12/26 | 135,900 | 136,000 | 133,800 | 135,000 | -0.66% | 4,180 | - | +2.09% | - | - |
| 12/25 | 135,900 | 136,400 | 135,300 | 135,900 | +0.37% | 2,751 | - | +2.87% | - | - |
| 12/24 | 134,900 | 135,500 | 134,400 | 135,400 | +0.45% | 2,955 | - | +2.64% | - | - |
| 12/23 | 134,600 | 135,100 | 134,000 | 134,800 | +0.75% | 3,696 | - | +2.29% | - | - |
| 12/22 | 134,500 | 135,100 | 133,500 | 133,800 | -0.45% | 3,865 | - | +1.58% | - | - |
| 12/19 | 133,200 | 134,400 | 133,200 | 134,400 | +1.05% | 4,478 | - | +2.06% | - | - |
| 12/18 | 133,200 | 133,900 | 132,900 | 133,000 | +0.23% | 3,346 | - | +1.05% | - | - |
| 12/17 | 132,100 | 133,000 | 132,100 | 132,700 | +0.15% | 4,884 | - | +0.84% | - | - |
| 12/16 | 132,000 | 133,400 | 131,900 | 132,500 | +0.61% | 3,880 | - | +0.68% | - | - |
| 12/15 | 130,700 | 132,200 | 130,500 | 131,700 | +0.38% | 2,693 | - | +0.11% | - | - |
| 12/12 | 129,400 | 131,700 | 129,400 | 131,200 | +1.23% | 8,834 | - | -0.25% | - | - |
| 12/11 | 129,900 | 131,000 | 129,100 | 129,600 | +0.08% | 4,842 | - | -1.48% | - | - |
| 12/10 | 130,400 | 130,600 | 129,400 | 129,500 | -0.23% | 3,471 | - | -1.62% | - | - |
| 12/09 | 128,600 | 130,100 | 127,900 | 129,800 | +0.78% | 3,604 | - | -1.45% | - | - |
| 12/08 | 129,300 | 129,700 | 128,100 | 128,800 | +0.08% | 2,824 | - | -2.2% | - | - |
| 12/05 | 129,000 | 129,700 | 128,500 | 128,700 | -0.54% | 3,760 | - | -2.31% | - | - |
| 12/04 | 130,600 | 130,800 | 129,100 | 129,400 | -0.92% | 3,841 | - | -1.79% | - | - |
| 12/03 | 130,500 | 131,000 | 130,100 | 130,600 | -0.61% | 3,886 | - | -0.95% | - | - |
| 12/02 | 130,300 | 131,400 | 129,200 | 131,400 | +0.61% | 4,798 | - | -0.41% | - | - |
| 12/01 | 132,700 | 132,700 | 130,600 | 130,600 | -1.73% | 7,018 | - | -1.05% | - | - |
| 11/28 | 134,800 | 135,300 | 132,600 | 132,900 | -1.77% | 4,485 | - | +0.62% | - | - |
| 11/27 | 133,300 | 135,900 | 133,100 | 135,300 | +0.89% | 5,105 | - | +2.45% | - | - |
| 11/26 | 133,400 | 134,400 | 132,800 | 134,100 | +0.83% | 4,520 | - | +1.64% | - | - |
| 11/25 | 132,600 | 133,300 | 131,300 | 133,000 | +0.91% | 4,772 | - | +0.86% | - | - |
| 11/21 | 131,800 | 132,100 | 131,000 | 131,800 | -0.08% | 4,963 | - | -0.02% | - | - |
| 11/20 | 132,800 | 133,000 | 130,900 | 131,900 | +0.76% | 4,194 | - | +0.08% | - | - |
| 11/19 | 132,100 | 132,100 | 130,500 | 130,900 | -0.91% | 2,913 | - | -0.61% | - | - |
| 11/18 | 133,500 | 134,000 | 131,700 | 132,100 | -0.97% | 3,365 | - | +0.35% | - | - |
| 11/17 | 133,100 | 133,400 | 132,000 | 133,400 | +0.38% | 3,439 | - | +1.41% | - | - |
| 11/14 | 132,800 | 133,700 | 132,100 | 132,900 | +0.23% | 2,651 | - | +1.15% | - | - |
| 11/13 | 132,500 | 132,600 | 131,700 | 132,600 | +0.08% | 2,650 | - | +1.01% | - | - |
| 11/12 | 133,100 | 133,700 | 132,400 | 132,500 | -0.3% | 2,885 | - | +0.98% | - | - |
| 11/11 | 132,000 | 132,900 | 131,300 | 132,900 | +1.3% | 3,260 | - | +1.3% | - | - |
| 11/10 | 131,900 | 132,200 | 130,900 | 131,200 | 0% | 4,507 | - | +0.11% | - | - |
| 11/07 | 131,200 | 131,800 | 130,800 | 131,200 | -0.23% | 4,476 | - | +0.17% | - | - |
| 11/06 | 131,900 | 131,900 | 130,700 | 131,500 | -0.3% | 4,181 | - | +0.45% | - | - |
| 11/05 | 131,300 | 131,900 | 129,200 | 131,900 | +0.53% | 7,394 | - | +0.74% | - | - |
| 11/04 | 129,800 | 131,500 | 129,300 | 131,200 | +1.08% | 7,710 | - | +0.24% | - | - |
| 10/31 | 130,200 | 131,000 | 129,800 | 129,800 | +0.08% | 7,907 | - | -0.91% | - | - |
| 10/30 | 129,000 | 130,400 | 128,000 | 129,700 | +0.46% | 7,190 | - | -1.07% | - | - |
| 10/29 | 131,900 | 131,900 | 128,400 | 129,100 | -2.12% | 6,507 | - | -1.6% | - | - |
| 10/28 | 132,500 | 132,600 | 131,200 | 131,900 | -0.6% | 4,876 | - | +0.44% | - | - |
| 10/27 | 133,600 | 133,600 | 132,000 | 132,700 | +0.15% | 6,053 | - | +1.07% | - | - |
| 10/24 | 133,900 | 134,100 | 132,300 | 132,500 | -0.3% | 6,844 | - | +0.98% | - | - |
| 10/23 | 132,500 | 133,600 | 131,800 | 132,900 | +0.3% | 9,670 | - | +1.34% | - | - |
| 10/22 | 132,200 | 133,500 | 131,900 | 132,500 | +0.23% | 5,855 | - | +1.13% | - | - |
| 10/21 | 133,000 | 133,200 | 131,800 | 132,200 | -0.15% | 5,941 | - | +1.02% | - | - |
| 10/20 | 132,500 | 132,900 | 130,700 | 132,400 | +0.46% | 7,833 | - | +1.34% | - | - |
| 10/17 | 130,900 | 131,900 | 130,700 | 131,800 | +0.53% | 5,012 | - | +1.08% | - | - |
| 10/16 | 130,000 | 131,100 | 129,500 | 131,100 | +1.08% | 4,548 | - | +0.73% | - | - |
| 10/15 | 129,300 | 130,000 | 128,900 | 129,700 | +0.23% | 5,554 | - | -0.15% | - | - |
| 10/14 | 128,800 | 129,600 | 128,200 | 129,400 | -0.15% | 5,514 | - | -0.2% | - | - |
| 10/10 | 129,300 | 129,900 | 128,600 | 129,600 | +0.08% | 3,144 | - | +0.13% | - | - |
| 10/09 | 129,700 | 129,900 | 128,500 | 129,500 | -0.54% | 4,596 | - | +0.24% | - | - |
| 10/08 | 131,300 | 131,400 | 129,900 | 130,200 | -0.46% | 3,964 | - | +0.95% | - | - |
| 10/07 | 131,400 | 132,000 | 130,200 | 130,800 | -1.06% | 3,708 | - | +1.62% | - | - |
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 2月期 | 104,000 1,040,000 5/31 1,040,000 5/30 他2件 | 38,700 387,000 3/18 | 10,900 1,090 3/18 | - | - | +16.42% 4/3 | -26.81% 3/18 |
| 2009年 2月期 | 54,600 546,000 10/1 | 35,200 352,000 10/28 | 7,900 790 1/23 | - | - | +16.28% 8/3 | -20.68% 10/27 |
| 2010年 2月期 | 53,200 532,000 9/1 | 43,100 431,000 11/30 | 46,700 4,670 11/4 | - | - | +5.91% 12/18 | -7.98% 11/17 |
| 2011年 2月期 | 64,000 640,000 1/5 640,000 1/4 | 46,450 464,500 10/20 464,500 10/19 | 38,310 3,831 3/2 | - | - | +10.05% 12/15 | -10.96% 3/14 |
| 2012年 2月期 | 59,000 590,000 9/12 590,000 9/2 | 47,100 471,000 11/21 | 12,090 1,209 2/24 | - | - | +5.86% 12/19 | -8.71% 10/7 |
| 2013年 2月期 | 83,100 831,000 3/27 | 52,200 522,000 9/5 522,000 9/4 | 74,100 7,410 3/4 | 1618億484万 | - | +16.01% 3/27 | -12.96% 5/14 |
| 2014年 2月期 | 80,300 401,500 8/5 | 63,400 634,000 9/4 634,000 9/2 | 12,950 1,295 10/1 | 1852億6093万 | 1234億4677万 | +4.35% 1/17 | -4.84% 9/5 |
| 2015年 2月期 | 100,600 503,000 1/21 503,000 1/20 他4件 | 73,700 368,500 9/5 | 25,965 5,193 3/3 | 2320億9526万 | 1700億3400万 | +13.29% 12/2 | -12.06% 9/10 |
| 2016年 2月期 | 98,800 494,000 4/26 | 72,500 362,500 9/10 | 24,070 4,814 6/30 | 2393億5386万 | 1756億3922万 | +8.58% 2/8 | -8.9% 6/24 |
| 2017年 2月期 | 102,400 512,000 12/30 | 83,300 416,500 7/18 | 13,270 2,654 8/30 | 2480億7526万 | 2018億341万 | +7.07% 12/30 | -9.22% 7/14 |
| 2018年 2月期 | 107,600 538,000 8/3 | 84,500 422,500 10/18 | 12,470 2,494 7/30 | 2606億7283万 | 2047億1054万 | +5% 1/18 | -4.28% 2/14 |
| 2019年 2月期 | 137,000 685,000 8/22 | 98,800 494,000 9/18 | 38,785 7,757 3/15 | 3318億9757万 | 2393億5386万 | +6.46% 1/31 | -4.1% 1/4 |
| 2020年 2月期 | 146,800 734,000 2/25 | 88,400 442,000 3/19 | 41,130 8,226 3/13 | 3556億3914万 | 2141億5872万 | +13.03% 4/17 | -31.83% 3/19 |
| 2021年 2月期 | 140,400 702,000 7/13 | 107,400 537,000 12/8 | 41,040 8,208 12/16 | 3534億3734万 | 2601億8831万 | +8.23% 7/8 | -7.57% 12/7 |
| 2022年 2月期 | 139,800 699,000 8/1 | 112,800 564,000 1/21 | 18,670 3,734 2/24 | - | - | +5.39% 3/29 | -9.12% 1/20 |
| 2023年 2月期 | 138,000 690,000 9/12 690,000 9/9 | 111,600 558,000 1/20 | 15,170 3,034 12/20 | - | - | +6.57% 4/28 | -6.82% 10/19 |
| 2024年 2月期 | 137,600 688,000 5/7 | 112,400 562,000 3/12 562,000 3/1 | 17,160 3,432 2/27 | - | - | +9.62% 3/28 | -4.98% 3/1 |
| 2025年 2月期 | 133,800 669,000 9/2 | 106,700 4/7 | 15,020 3,004 12/13 | - | - | +5.6% 9/26 | -5.85% 11/5 |
| 最新 | 135,000 2026/3/6 | 6,762 | 3398億4360万 | -2.68% 138,724 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
35,200円（2008/10/28） - 284%（3.84倍）
135,000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。
