株価チャート
株価
3/6
- 前日 (3/5)
- 1,091
- 始値
- 1,081
- 高値
- 1,101
- 安値
- 1,075
- 終値 +0.64%
- 1,098
- 出来高 -43.73%
- 1,948,300
乖離率
- 株価（5日）
移動平均値 - -0.9%
1,108 - 株価（25日）
移動平均値 - +0.27%
1,095 - 出来高（5日）
移動平均値 - -23.48%
2,546,160
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 | 1,081 | 1,101 | 1,075 | 1,098 | +0.64% | 1,948,300 | 1兆78億 | +0.27% | 12.51 | 1.26 |
| 03/05 | 1,112 | 1,113 | 1,084 | 1,091 | +0.83% | 3,462,500 | 1兆14億 | -0.18% | 12.43 | 1.25 |
| 03/04 | 1,090 | 1,095 | 1,064 | 1,082 | -3.31% | 2,875,200 | 9931億9775万 | -0.73% | 12.32 | 1.24 |
| 03/03 | 1,129 | 1,136 | 1,112 | 1,119 | -2.78% | 2,436,200 | 1兆271億 | +2.85% | 12.74 | 1.28 |
| 03/02 | 1,140 | 1,151 | 1,129 | 1,151 | -1.03% | 2,008,600 | 1兆565億 | +6.08% | 13.11 | 1.32 |
| 02/27 | 1,165 | 1,166 | 1,148 | 1,163 | +1.39% | 2,858,300 | 1兆675億 | +7.59% | 13.25 | 1.33 |
| 02/26 | 1,155 | 1,160 | 1,145 | 1,147 | +0.44% | 2,166,500 | 1兆528億 | +6.7% | 13.06 | 1.31 |
| 02/25 | 1,120 | 1,147 | 1,114 | 1,142 | +1.96% | 2,381,600 | 1兆482億 | +6.73% | 13.01 | 1.31 |
| 02/24 | 1,121 | 1,128 | 1,107 | 1,120 | +0.18% | 2,665,600 | 1兆280億 | +5.07% | 12.76 | 1.28 |
| 02/20 | 1,113 | 1,121 | 1,107 | 1,118 | -0.36% | 1,849,000 | 1兆262億 | +5.17% | 12.73 | 1.28 |
| 02/19 | 1,099 | 1,122 | 1,091 | 1,122 | +2.28% | 1,820,100 | 1兆298億 | +5.85% | 12.78 | 1.28 |
| 02/18 | 1,091 | 1,104 | 1,091 | 1,097 | +1.29% | 1,869,400 | 1兆69億 | +3.88% | 12.49 | 1.26 |
| 02/17 | 1,090 | 1,091 | 1,076 | 1,083 | -0.09% | 1,620,300 | 9940億8102万 | +2.85% | 12.33 | 1.24 |
| 02/16 | 1,115 | 1,116 | 1,083 | 1,084 | -2.17% | 2,469,900 | 9949億9892万 | +3.24% | 12.35 | 1.24 |
| 02/13 | 1,125 | 1,136 | 1,108 | 1,108 | -1.51% | 2,704,800 | 1兆170億 | +5.83% | 12.62 | 1.27 |
| 02/12 | 1,098 | 1,133 | 1,096 | 1,125 | +1.9% | 3,057,300 | 1兆326億 | +7.97% | 12.81 | 1.29 |
| 02/10 | 1,105 | 1,107 | 1,092 | 1,104 | +0.82% | 3,536,500 | 1兆133億 | +6.46% | 12.57 | 1.26 |
| 02/09 | 1,100 | 1,111 | 1,090 | 1,095 | +1.3% | 3,678,000 | 1兆50億 | +6.21% | 12.47 | 1.25 |
| 02/06 | 1,083 | 1,087 | 1,073 | 1,081 | 0% | 2,687,900 | 9922億4523万 | +5.36% | 12.31 | 1.24 |
| 02/05 | 1,090 | 1,090 | 1,074 | 1,081 | +1.12% | 2,554,700 | 9922億4523万 | +5.77% | 12.31 | 1.24 |
| 02/04 | 1,041 | 1,075 | 1,036 | 1,069 | +2.1% | 2,547,100 | 9812億3048万 | +5.11% | 12.18 | 1.22 |
| 02/03 | 1,022 | 1,053 | 1,022 | 1,047 | +2.05% | 2,746,900 | 9610億3678万 | +3.36% | 11.92 | 1.2 |
| 02/02 | 1,040 | 1,045 | 1,023 | 1,026 | 0% | 3,885,100 | 9417億6097万 | +1.58% | 11.69 | 1.17 |
| 01/30 | 1,017 | 1,028 | 1,008 | 1,026 | +2.19% | 5,938,400 | 9417億6097万 | +1.79% | 11.69 | 1.17 |
| 01/29 | 989 | 1,011 | 966 | 1,004 | -3% | 10,184,500 | 9215億6726万 | -0.1% | 11.43 | 1.15 |
| 01/28 | 1,020 | 1,038 | 1,020 | 1,035 | +0.68% | 4,214,800 | 9500億2203万 | +3.19% | 11.79 | 1.18 |
| 01/27 | 1,026 | 1,033 | 1,012 | 1,028 | 0% | 2,977,600 | 9435億9676万 | +2.9% | 11.71 | 1.18 |
| 01/26 | 1,023 | 1,031 | 1,018 | 1,028 | -0.96% | 2,992,700 | 9435億9676万 | +3.21% | 11.71 | 1.18 |
| 01/23 | 1,050 | 1,053 | 1,032 | 1,038 | -0.38% | 2,330,600 | 9527億7572万 | +4.53% | 11.82 | 1.19 |
| 01/22 | 1,049 | 1,055 | 1,036 | 1,042 | +1.07% | 3,758,800 | 9564億4730万 | +5.36% | 11.87 | 1.19 |
| 01/21 | 1,015 | 1,034 | 1,012 | 1,031 | +0.29% | 3,291,800 | 9463億5045万 | +4.56% | 11.74 | 1.18 |
| 01/20 | 1,036 | 1,040 | 1,018 | 1,028 | -0.77% | 2,214,700 | 9435億9676万 | +4.68% | 11.71 | 1.18 |
| 01/19 | 1,048 | 1,055 | 1,035 | 1,036 | -0.48% | 2,946,800 | 9509億3992万 | +5.93% | 11.8 | 1.19 |
| 01/16 | 1,034 | 1,047 | 1,032 | 1,041 | -0.29% | 2,091,200 | 9555億2940万 | +6.88% | 11.86 | 1.19 |
| 01/15 | 1,033 | 1,048 | 1,026 | 1,044 | +1.85% | 3,046,900 | 9582億8309万 | +7.63% | 11.89 | 1.19 |
| 01/14 | 1,030 | 1,035 | 1,020 | 1,025 | +0.49% | 1,974,600 | 9408億4307万 | +6.22% | 11.67 | 1.17 |
| 01/13 | 1,024 | 1,038 | 1,015 | 1,020 | +1.19% | 3,754,400 | 9362億5359万 | +6.14% | 11.62 | 1.17 |
| 01/09 | 1,000 | 1,012 | 996 | 1,008 | +0.5% | 2,970,500 | 9252億3885万 | +5.33% | 11.48 | 1.15 |
| 01/08 | 990 | 1,011 | 990 | 1,003 | +1.72% | 3,560,000 | 9206億4937万 | +5.14% | 11.42 | 1.15 |
| 01/07 | 985 | 990 | 979 | 986 | -0.9% | 1,636,400 | 9050億4514万 | +3.68% | 11.23 | 1.13 |
| 01/06 | 970 | 998 | 969 | 995 | +2.9% | 2,993,900 | 9133億620万 | +4.74% | 11.33 | 1.14 |
| 01/05 | 970 | 977 | 959 | 967 | 0% | 2,205,800 | 8876億512万 | +2% | 11.01 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 972 | 973 | 966 | 967 | -0.21% | 1,535,800 | 8876億512万 | +2.11% | 11.01 | 1.11 |
| 12/29 | 973 | 976 | 965 | 969 | +0.31% | 1,475,900 | 8894億4091万 | +2.43% | 11.04 | 1.11 |
| 12/26 | 979 | 983 | 961 | 966 | -0.92% | 1,370,300 | 8866億8723万 | +2.22% | 11 | 1.11 |
| 12/25 | 970 | 975 | 964 | 975 | +1.04% | 816,300 | 8949億4829万 | +3.39% | 11.1 | 1.12 |
| 12/24 | 960 | 968 | 958 | 965 | +0.1% | 1,423,900 | 8857億6933万 | +2.66% | 10.99 | 1.11 |
| 12/23 | 952 | 964 | 948 | 964 | +1.47% | 1,442,100 | 8848億5144万 | +2.77% | 10.98 | 1.11 |
| 12/22 | 963 | 965 | 949 | 950 | -0.94% | 2,775,600 | 8720億90万 | +1.5% | 10.82 | 1.09 |
| 12/19 | 947 | 968 | 945 | 959 | +1.16% | 4,364,600 | 8802億6196万 | +2.57% | 10.92 | 1.1 |
| 12/18 | 945 | 955 | 943 | 948 | +0.42% | 3,329,800 | 8701億6510万 | +1.61% | 10.8 | 1.09 |
| 12/17 | 946 | 949 | 940 | 944 | -0.21% | 1,993,900 | 8664億9352万 | +1.29% | 10.75 | 1.08 |
| 12/16 | 949 | 953 | 946 | 946 | -0.94% | 2,655,800 | 8683億2931万 | +1.72% | 10.77 | 1.09 |
| 12/15 | 956 | 958 | 945 | 955 | +0.63% | 2,422,500 | 8765億9037万 | +2.91% | 10.88 | 1.1 |
| 12/12 | 935 | 955 | 932 | 949 | +2.15% | 2,223,900 | 8710億8300万 | +2.59% | 10.81 | 1.09 |
| 12/11 | 947 | 947 | 926 | 929 | -1.28% | 2,056,300 | 8527億2509万 | +0.76% | 10.58 | 1.07 |
| 12/10 | 930 | 946 | 927 | 941 | +1.4% | 2,406,300 | 8637億3983万 | +2.28% | 10.72 | 1.08 |
| 12/09 | 939 | 941 | 919 | 928 | -1.17% | 1,779,800 | 8518億719万 | +1.2% | 10.57 | 1.07 |
| 12/08 | 925 | 946 | 920 | 939 | +2.29% | 1,915,900 | 8619億404万 | +2.62% | 10.69 | 1.08 |
| 12/05 | 929 | 930 | 918 | 918 | -1.71% | 2,193,500 | 8426億2823万 | +0.44% | 10.46 | 1.05 |
| 12/04 | 928 | 941 | 928 | 934 | +0.65% | 1,645,600 | 8573億1456万 | +2.19% | 10.64 | 1.07 |
| 12/03 | 924 | 936 | 920 | 928 | +0.43% | 2,104,300 | 8518億719万 | +1.53% | 10.57 | 1.07 |
| 12/02 | 928 | 930 | 916 | 924 | -0.75% | 2,448,000 | 8481億3561万 | +0.98% | 10.52 | 1.06 |
| 12/01 | 957 | 960 | 925 | 931 | -2.82% | 3,207,200 | 8545億6088万 | +1.75% | 10.6 | 1.07 |
| 11/28 | 958 | 961 | 948 | 958 | +0.42% | 5,770,900 | 8793億4406万 | +4.59% | 10.91 | 1.1 |
| 11/27 | 950 | 956 | 947 | 954 | +1.06% | 2,189,500 | 8756億7248万 | +4.26% | 10.87 | 1.1 |
| 11/26 | 944 | 951 | 940 | 944 | +0.43% | 2,485,200 | 8664億9352万 | +3.28% | 10.75 | 1.08 |
| 11/25 | 943 | 943 | 932 | 940 | +0.32% | 2,295,900 | 8628億2194万 | +2.84% | 10.71 | 1.08 |
| 11/21 | 925 | 937 | 922 | 937 | +2.18% | 2,975,800 | 8600億6825万 | +2.63% | 10.67 | 1.08 |
| 11/20 | 914 | 925 | 909 | 917 | +0.77% | 2,484,000 | 8417億1034万 | +0.44% | 10.44 | 1.05 |
| 11/19 | 909 | 912 | 900 | 910 | +1.22% | 2,562,000 | 8352億8507万 | -0.33% | 10.36 | 1.05 |
| 11/18 | 912 | 919 | 899 | 899 | -1.64% | 2,328,600 | 8251億8822万 | -1.53% | 10.24 | 1.03 |
| 11/17 | 920 | 925 | 908 | 914 | -1.4% | 2,085,500 | 8389億5665万 | +0.11% | 10.41 | 1.05 |
| 11/14 | 915 | 928 | 907 | 927 | +1.64% | 2,386,700 | 8508億8929万 | +1.42% | 10.56 | 1.06 |
| 11/13 | 916 | 920 | 906 | 912 | -0.33% | 2,626,300 | 8371億2086万 | -0.22% | 10.39 | 1.05 |
| 11/12 | 906 | 921 | 904 | 915 | +1.44% | 3,201,400 | 8398億7455万 | 0% | 10.42 | 1.05 |
| 11/11 | 897 | 902 | 890 | 902 | +0.56% | 1,809,400 | 8279億4190万 | -1.64% | 10.27 | 1.04 |
| 11/10 | 890 | 900 | 889 | 897 | +1.47% | 2,739,000 | 8233億5242万 | -2.18% | 10.22 | 1.03 |
| 11/07 | 880 | 884 | 874 | 884 | +1.26% | 2,410,600 | 8114億1978万 | -3.6% | 10.07 | 1.02 |
| 11/06 | 865 | 877 | 864 | 873 | +0.58% | 2,092,300 | 8013億2293万 | -4.9% | 9.94 | 1 |
| 11/05 | 876 | 877 | 858 | 868 | 0% | 3,443,600 | 7967億3345万 | -5.75% | 9.89 | 1 |
| 11/04 | 882 | 883 | 864 | 868 | -1.25% | 3,955,800 | 7967億3345万 | -6.06% | 9.89 | 1 |
| 10/31 | 879 | 898 | 870 | 879 | -4.77% | 8,215,600 | 8068億3030万 | -5.38% | 10.01 | 1.01 |
| 10/30 | 900 | 925 | 898 | 923 | +1.76% | 9,028,800 | 8472億1771万 | -0.97% | 10.51 | 1.06 |
| 10/29 | 924 | 929 | 905 | 907 | -3.2% | 3,496,800 | 8325億3138万 | -2.79% | 10.33 | 1.04 |
| 10/28 | 942 | 944 | 934 | 937 | -0.64% | 2,835,800 | 8600億6825万 | +0.21% | 10.67 | 1.08 |
| 10/27 | 946 | 948 | 939 | 943 | +0.32% | 2,458,100 | 8655億7563万 | +0.75% | 10.74 | 1.08 |
| 10/24 | 945 | 953 | 940 | 940 | -1.36% | 2,766,700 | 8628億2194万 | +0.32% | 10.71 | 1.08 |
| 10/23 | 940 | 953 | 933 | 953 | +1.71% | 2,320,600 | 8747億5458万 | +1.6% | 10.85 | 1.09 |
| 10/22 | 929 | 940 | 928 | 937 | +0.64% | 2,369,800 | 8600億6825万 | -0.11% | 10.67 | 1.08 |
| 10/21 | 932 | 935 | 928 | 931 | 0% | 2,232,600 | 8545億6088万 | -0.96% | 10.6 | 1.07 |
| 10/20 | 922 | 933 | 919 | 931 | +1.31% | 2,703,900 | 8545億6088万 | -1.06% | 10.6 | 1.07 |
| 10/17 | 928 | 928 | 915 | 919 | -1.08% | 1,822,900 | 8435億4613万 | -2.44% | 10.47 | 1.06 |
| 10/16 | 920 | 929 | 916 | 929 | +1.42% | 2,632,000 | 8527億2509万 | -1.59% | 10.58 | 1.07 |
| 10/15 | 914 | 919 | 910 | 916 | +0.55% | 2,526,800 | 8407億9244万 | -3.07% | 10.43 | 1.05 |
| 10/14 | 901 | 915 | 898 | 911 | -0.22% | 3,431,100 | 8362億296万 | -3.7% | 10.38 | 1.05 |
| 10/10 | 920 | 924 | 912 | 913 | -1.93% | 2,704,700 | 8380億3876万 | -3.49% | 10.4 | 1.05 |
| 10/09 | 929 | 932 | 925 | 931 | -0.43% | 2,402,600 | 8545億6088万 | -1.69% | 10.6 | 1.07 |
| 10/08 | 937 | 944 | 933 | 935 | -0.21% | 2,708,500 | 8582億3246万 | -1.27% | 10.65 | 1.07 |
| 10/07 | 955 | 959 | 935 | 937 | -1.37% | 2,680,600 | 8600億6825万 | -0.95% | 10.67 | 1.08 |
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 | 914 4,570 5/29 | 292 1,460 3/18 | 10,506,500 2,101,300 5/14 | - | - | +25.73% 5/7 | -25.17% 1/16 |
| 2009年 3月期 | 544 2,720 9/22 2,720 5/30 | 217 1,087 11/21 | 11,959,500 2,391,900 7/11 | - | - | +27.57% 5/14 | -34.22% 11/20 |
| 2010年 3月期 | 387 1,935 6/15 | 233 1,165 11/19 | 39,573,000 7,914,600 6/17 | - | - | +13.49% 6/15 | -16.68% 7/13 |
| 2011年 3月期 | 335 1,675 3/1 | 204 1,022 7/30 1,018 7/22 | 15,700,500 3,140,100 12/17 | 3188億442万 | 1937億5695万 | +14.6% 1/12 | -21.17% 3/15 |
| 2012年 3月期 | 305 1,527 3/21 1,527 3/19 | 208 1,038 9/26 | 10,982,000 2,196,400 5/9 | 2906億3543万 | 1975億6357万 | +12.78% 2/24 | -14.55% 8/22 |
| 2013年 3月期 | 432 2,159 3/15 | 230 1,151 6/4 | 49,735,000 9,947,000 3/1 | 4109億2462万 | 2190億7098万 | +21.77% 3/14 | -10.04% 5/18 |
| 2014年 3月期 | 556 2,779 5/13 | 374 1,868 3/27 | 40,859,000 8,171,800 4/5 | 5289億2984万 | 3566億1390万 | +11.24% 7/11 | -15.51% 6/6 |
| 2015年 3月期 | 449 2,244 3/26 2,246 3/25 | 324 1,622 10/23 | 16,293,500 3,258,700 11/4 | 4288億7260万 | 3097億7231万 | +15.28% 11/26 | -9.97% 10/17 |
| 2016年 3月期 | 540 2,700 6/24 | 355 1,773 2/12 | 17,768,500 3,553,700 11/4 | 5163億3693万 | 3397億6477万 | +9.09% 10/1 | -14.69% 1/21 |
| 2017年 3月期 | 435 2,174 4/25 | 318 1,590 10/13 | 12,438,500 2,487,700 10/4 | 4167億1145万 | 3049億7488万 | +11.61% 12/8 | -10.45% 6/24 |
| 2018年 3月期 | 585 2,925 1/25 | 345 1,723 4/6 | 49,539,000 9,907,800 5/16 | 5617億2431万 | 3305億3601万 | +35.06% 5/15 | -11.96% 6/19 |
| 2019年 3月期 | 564 2,822 5/8 | 380 1,902 12/25 | 8,931,000 1,786,200 10/30 | 5422億6197万 | 3657億6981万 | +10.6% 4/26 | -11.53% 12/25 |
| 2020年 3月期 | 571 2,853 2/13 | 303 1,516 3/23 | 10,563,500 2,112,700 3/13 | 5497億3487万 | 2922億3416万 | +8.86% 5/8 | -34.15% 3/19 |
| 2021年 3月期 | 551 2,756 3/23 | 293 1,465 4/6 | 9,712,000 1,942,400 5/7 | 5320億6178万 | 2824億6533万 | +15.98% 6/8 | -9.17% 7/10 |
| 2022年 3月期 | 620 3,100 9/13 | 491 2,453 12/1 2,453 11/30 | 12,618,500 2,523,700 10/29 | 5655億6132万 | 4477億1968万 | +9.87% 3/23 | -9.25% 11/30 |
| 2023年 3月期 | 725 3,625 9/20 | 537 2,685 1/16 | 9,808,000 1,961,600 1/27 | 6626億1134万 | 4909億9208万 | +10.68% 4/28 | -9.63% 12/21 |
| 2024年 3月期 | 884 4,422 3/29 | 580 2,900 4/6 | 14,639,500 2,927,900 10/30 | 8101億5389万 | 5304億5215万 | +12.81% 3/29 | -8.51% 10/30 |
| 2025年 3月期 | 919 4,594 5/7 | 659 3,293 8/5 | 44,651,000 8,930,200 11/25 | 8419億3428万 | 6038億295万 | +8% 7/18 | -19.68% 8/5 |
| 最新 | 1,098 2026/3/6 | 1,948,300 | 1兆78億 | +0.27% 1,095 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
204円（2010/07/22） - 439%（5.39倍）
1,098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。
