株価チャート
株価
3/6
- 前日 (3/5)
- 145,200
- 始値
- 144,700
- 高値
- 145,600
- 安値
- 144,200
- 終値 -0.41%
- 144,600
- 出来高 +43.79%
- 4,889
乖離率
- 株価（5日）
移動平均値 - -0.36%
145,120 - 株価（25日）
移動平均値 - -1.34%
146,560 - 出来高（5日）
移動平均値 - +6.51%
4,590
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 | 144,700 | 145,600 | 144,200 | 144,600 | -0.41% | 4,889 | - | -1.34% | - | - |
| 03/05 | 144,600 | 145,900 | 144,500 | 145,200 | +1.26% | 3,400 | - | -1% | - | - |
| 03/04 | 144,600 | 145,300 | 143,100 | 143,400 | -1.24% | 6,603 | - | -2.25% | - | - |
| 03/03 | 146,200 | 146,600 | 144,600 | 145,200 | -1.36% | 4,845 | - | -1.1% | - | - |
| 03/02 | 146,600 | 147,500 | 145,700 | 147,200 | +0.14% | 3,215 | - | +0.2% | - | - |
| 02/27 | 149,400 | 149,400 | 147,000 | 147,000 | -1.61% | 5,207 | - | +0.05% | - | - |
| 02/26 | 149,200 | 150,000 | 148,300 | 149,400 | +0.54% | 4,555 | - | +1.65% | - | - |
| 02/25 | 147,900 | 148,600 | 146,900 | 148,600 | +1.16% | 4,586 | - | +1.11% | - | - |
| 02/24 | 145,400 | 147,400 | 145,200 | 146,900 | +1.03% | 4,968 | - | -0.07% | - | - |
| 02/20 | 144,500 | 146,300 | 144,500 | 145,400 | -1.02% | 5,331 | - | -1.19% | - | - |
| 02/19 | 146,900 | 147,100 | 146,000 | 146,900 | +0.07% | 2,344 | - | -0.29% | - | - |
| 02/18 | 146,000 | 147,100 | 145,600 | 146,800 | +0.48% | 2,769 | - | -0.44% | - | - |
| 02/17 | 146,500 | 146,600 | 145,500 | 146,100 | -0.41% | 2,734 | - | -1.01% | - | - |
| 02/16 | 146,700 | 146,800 | 145,100 | 146,700 | +0.55% | 4,555 | - | -0.72% | - | - |
| 02/13 | 148,000 | 148,000 | 145,600 | 145,900 | -1.35% | 4,534 | - | -1.35% | - | - |
| 02/12 | 148,400 | 148,400 | 147,500 | 147,900 | -0.27% | 4,405 | - | -0.14% | - | - |
| 02/10 | 148,000 | 148,900 | 147,600 | 148,300 | +0.61% | 3,954 | - | +0.07% | - | - |
| 02/09 | 147,000 | 148,200 | 146,400 | 147,400 | +0.75% | 3,301 | - | -0.57% | - | - |
| 02/06 | 147,900 | 148,300 | 146,300 | 146,300 | -1.01% | 3,523 | - | -1.36% | - | - |
| 02/05 | 148,600 | 148,800 | 147,300 | 147,800 | 0% | 3,898 | - | -0.45% | - | - |
| 02/04 | 147,000 | 148,300 | 146,100 | 147,800 | +0.75% | 3,820 | - | -0.5% | - | - |
| 02/03 | 146,000 | 147,000 | 145,300 | 146,700 | +1.1% | 4,249 | - | -1.31% | - | - |
| 02/02 | 145,800 | 146,500 | 145,100 | 145,100 | -0.07% | 4,174 | - | -2.46% | - | - |
| 01/30 | 146,900 | 146,900 | 145,100 | 145,200 | -0.68% | 6,946 | - | -2.48% | - | - |
| 01/29 | 143,600 | 146,200 | 142,700 | 146,200 | -0.81% | 7,736 | - | -1.87% | - | - |
| 01/28 | 145,000 | 147,500 | 145,000 | 147,400 | +1.1% | 9,749 | - | -1.14% | - | - |
| 01/27 | 146,700 | 146,700 | 145,400 | 145,800 | -0.27% | 5,190 | - | -2.26% | - | - |
| 01/26 | 147,000 | 147,100 | 146,000 | 146,200 | -0.95% | 5,079 | - | -2.06% | - | - |
| 01/23 | 148,700 | 149,000 | 147,500 | 147,600 | -0.2% | 3,941 | - | -1.19% | - | - |
| 01/22 | 147,900 | 149,200 | 147,700 | 147,900 | 0% | 4,904 | - | -1.01% | - | - |
| 01/21 | 149,000 | 149,300 | 147,100 | 147,900 | -0.94% | 6,819 | - | -0.98% | - | - |
| 01/20 | 150,200 | 150,900 | 149,300 | 149,300 | -0.13% | 5,553 | - | +0.03% | - | - |
| 01/19 | 151,200 | 151,300 | 149,400 | 149,500 | -0.8% | 2,703 | - | +0.27% | - | - |
| 01/16 | 150,000 | 151,000 | 149,700 | 150,700 | +0.6% | 3,789 | - | +1.21% | - | - |
| 01/15 | 149,800 | 150,200 | 149,400 | 149,800 | 0% | 4,407 | - | +0.78% | - | - |
| 01/14 | 150,000 | 150,500 | 149,700 | 149,800 | -0.4% | 3,305 | - | +0.93% | - | - |
| 01/13 | 150,100 | 150,600 | 149,200 | 150,400 | 0% | 4,199 | - | +1.46% | - | - |
| 01/09 | 150,500 | 151,200 | 149,600 | 150,400 | +0.2% | 2,969 | - | +1.56% | - | - |
| 01/08 | 151,300 | 151,500 | 150,000 | 150,100 | -0.73% | 3,297 | - | +1.46% | - | - |
| 01/07 | 149,600 | 151,300 | 149,100 | 151,200 | +0.8% | 3,794 | - | +2.27% | - | - |
| 01/06 | 149,500 | 150,100 | 149,000 | 150,000 | +0.2% | 2,083 | - | +1.49% | - | - |
| 01/05 | 150,000 | 150,500 | 148,300 | 149,700 | +0.47% | 3,468 | - | +1.24% | - | - |
| 2025 | ||||||||||
| 12/30 | 150,100 | 150,900 | 149,000 | 149,000 | -0.73% | 2,458 | - | +0.75% | - | - |
| 12/29 | 150,400 | 150,400 | 149,200 | 150,100 | +0.33% | 2,457 | - | +1.5% | - | - |
| 12/26 | 150,000 | 150,600 | 148,500 | 149,600 | -0.6% | 4,166 | - | +1.19% | - | - |
| 12/25 | 150,700 | 151,300 | 149,600 | 150,500 | +0.6% | 2,856 | - | +1.87% | - | - |
| 12/24 | 148,800 | 149,700 | 148,300 | 149,600 | +0.67% | 1,951 | - | +1.36% | - | - |
| 12/23 | 148,200 | 148,600 | 147,600 | 148,600 | +0.75% | 2,272 | - | +0.75% | - | - |
| 12/22 | 149,500 | 150,000 | 147,400 | 147,500 | -1.01% | 2,287 | - | -0.06% | - | - |
| 12/19 | 149,400 | 149,900 | 148,900 | 149,000 | +0.07% | 2,692 | - | +0.92% | - | - |
| 12/18 | 149,100 | 150,300 | 148,300 | 148,900 | +0.34% | 3,623 | - | +0.84% | - | - |
| 12/17 | 148,300 | 149,000 | 148,100 | 148,400 | -0.34% | 2,414 | - | +0.47% | - | - |
| 12/16 | 148,600 | 149,200 | 148,100 | 148,900 | +0.2% | 5,439 | - | +0.77% | - | - |
| 12/15 | 146,700 | 148,600 | 146,400 | 148,600 | +1.36% | 4,483 | - | +0.58% | - | - |
| 12/12 | 145,200 | 146,900 | 145,200 | 146,600 | +1.03% | 6,688 | - | -0.75% | - | - |
| 12/11 | 146,000 | 146,800 | 144,100 | 145,100 | -0.34% | 2,172 | - | -1.8% | - | - |
| 12/10 | 144,600 | 146,500 | 144,200 | 145,600 | +0.9% | 2,894 | - | -1.54% | - | - |
| 12/09 | 144,000 | 144,600 | 143,100 | 144,300 | -0.07% | 2,526 | - | -2.48% | - | - |
| 12/08 | 144,000 | 144,700 | 143,300 | 144,400 | +0.14% | 3,005 | - | -2.46% | - | - |
| 12/05 | 145,200 | 145,400 | 144,200 | 144,200 | -0.69% | 3,085 | - | -2.65% | - | - |
| 12/04 | 145,900 | 147,000 | 144,700 | 145,200 | -0.95% | 3,186 | - | -2.03% | - | - |
| 12/03 | 146,900 | 147,000 | 145,600 | 146,600 | -0.2% | 2,445 | - | -1.13% | - | - |
| 12/02 | 147,300 | 147,400 | 146,100 | 146,900 | -0.41% | 3,666 | - | -0.97% | - | - |
| 12/01 | 150,400 | 150,400 | 147,500 | 147,500 | -1.73% | 4,479 | - | -0.55% | - | - |
| 11/28 | 151,500 | 151,800 | 150,100 | 150,100 | -1.12% | 3,490 | - | +1.21% | - | - |
| 11/27 | 150,200 | 151,800 | 149,900 | 151,800 | +1.07% | 4,333 | - | +2.48% | - | - |
| 11/26 | 149,500 | 150,200 | 148,900 | 150,200 | +0.81% | 3,006 | - | +1.58% | - | - |
| 11/25 | 149,000 | 149,500 | 147,800 | 149,000 | +0.07% | 2,495 | - | +0.92% | - | - |
| 11/21 | 147,200 | 148,900 | 147,100 | 148,900 | +1.15% | 3,797 | - | +0.98% | - | - |
| 11/20 | 147,500 | 148,700 | 147,200 | 147,200 | +0.27% | 4,546 | - | -0.04% | - | - |
| 11/19 | 147,600 | 147,600 | 146,300 | 146,800 | -0.2% | 2,756 | - | -0.2% | - | - |
| 11/18 | 150,000 | 150,200 | 147,100 | 147,100 | -2.52% | 3,049 | - | +0.11% | - | - |
| 11/17 | 149,100 | 150,900 | 149,000 | 150,900 | +1.28% | 2,892 | - | +2.81% | - | - |
| 11/14 | 149,900 | 150,700 | 149,000 | 149,000 | -0.2% | 2,355 | - | +1.73% | - | - |
| 11/13 | 150,200 | 150,800 | 149,200 | 149,300 | -0.53% | 2,001 | - | +2.08% | - | - |
| 11/12 | 150,000 | 151,600 | 149,800 | 150,100 | +0.13% | 3,216 | - | +2.74% | - | - |
| 11/11 | 148,600 | 149,900 | 148,600 | 149,900 | +1.22% | 2,826 | - | +2.74% | - | - |
| 11/10 | 148,700 | 149,500 | 148,100 | 148,100 | +0.14% | 3,857 | - | +1.71% | - | - |
| 11/07 | 148,200 | 148,900 | 147,900 | 147,900 | 0% | 3,006 | - | +1.73% | - | - |
| 11/06 | 148,300 | 148,400 | 147,400 | 147,900 | -0.2% | 2,906 | - | +1.89% | - | - |
| 11/05 | 147,200 | 148,200 | 146,000 | 148,200 | +0.27% | 4,366 | - | +2.24% | - | - |
| 11/04 | 146,700 | 147,900 | 146,200 | 147,800 | +1.09% | 3,266 | - | +2.15% | - | - |
| 10/31 | 146,600 | 147,700 | 146,200 | 146,200 | -0.14% | 4,687 | - | +1.16% | - | - |
| 10/30 | 146,200 | 147,100 | 145,400 | 146,400 | +0.07% | 5,049 | - | +1.4% | - | - |
| 10/29 | 147,400 | 147,400 | 145,200 | 146,300 | -0.34% | 2,863 | - | +1.45% | - | - |
| 10/28 | 148,000 | 148,000 | 146,500 | 146,800 | -0.81% | 3,097 | - | +1.9% | - | - |
| 10/27 | 146,800 | 148,000 | 146,800 | 148,000 | +1.02% | 3,330 | - | +2.85% | - | - |
| 10/24 | 147,300 | 147,900 | 146,500 | 146,500 | -0.48% | 3,866 | - | +1.93% | - | - |
| 10/23 | 145,700 | 147,700 | 145,300 | 147,200 | +1.03% | 3,328 | - | +2.48% | - | - |
| 10/22 | 145,600 | 146,100 | 145,200 | 145,700 | +0.28% | 3,183 | - | +1.6% | - | - |
| 10/21 | 144,800 | 145,300 | 144,300 | 145,300 | +0.62% | 2,785 | - | +1.34% | - | - |
| 10/20 | 144,700 | 145,100 | 143,700 | 144,400 | 0% | 2,780 | - | +0.77% | - | - |
| 10/17 | 144,000 | 144,600 | 143,200 | 144,400 | +0.35% | 2,886 | - | +0.83% | - | - |
| 10/16 | 143,500 | 144,200 | 143,100 | 143,900 | +0.56% | 1,959 | - | +0.55% | - | - |
| 10/15 | 142,400 | 143,700 | 142,400 | 143,100 | +0.14% | 3,522 | - | +0.06% | - | - |
| 10/14 | 142,500 | 143,400 | 141,700 | 142,900 | -0.14% | 3,811 | - | -0.02% | - | - |
| 10/10 | 143,300 | 143,500 | 142,500 | 143,100 | -0.21% | 2,131 | - | +0.16% | - | - |
| 10/09 | 143,800 | 144,000 | 142,600 | 143,400 | -0.28% | 3,002 | - | +0.38% | - | - |
| 10/08 | 145,000 | 145,500 | 143,800 | 143,800 | -0.96% | 2,871 | - | +0.63% | - | - |
| 10/07 | 145,300 | 145,500 | 144,800 | 145,200 | +0.07% | 3,174 | - | +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 | |
| 2008年 1月期 | 292,000 1,460,000 5/14 1,460,000 5/11 他2件 | 92,400 462,000 7/29 | 11,045 2,209 9/19 | - | - | +18.93% 5/7 | -19.72% 3/17 |
| 2009年 1月期 | 97,800 489,000 9/12 | 44,300 221,500 11/20 | 6,970 1,394 9/18 | - | - | +20.78% 12/10 | -33.05% 10/10 |
| 2010年 1月期 | 72,200 361,000 9/1 | 34,800 174,000 5/26 | 36,760 7,352 3/24 | - | - | +12.8% 1/5 | -21.04% 3/10 |
| 2011年 1月期 | 64,900 324,500 1/6 324,500 1/5 他2件 | 33,640 168,200 8/17 168,200 8/12 | 21,475 4,295 9/15 | - | - | +18.51% 9/17 | -19.42% 3/15 |
| 2012年 1月期 | 70,600 353,000 7/4 353,000 7/3 | 47,600 238,000 11/22 | 8,465 1,693 3/16 | - | - | +13.64% 4/2 | -7.24% 9/26 |
| 2013年 1月期 | 146,800 734,000 3/28 | 63,100 315,500 8/16 315,500 8/15 | 18,555 3,711 3/5 | 1699億3568万 | - | +24.87% 3/27 | -17.66% 5/14 |
| 2014年 1月期 | 156,500 7/28 | 107,200 536,000 8/29 536,000 8/28 | 16,810 7/24 | 2167億4076万 | 1240億9472万 | +13% 9/30 | -6.31% 2/5 |
| 2015年 1月期 | 183,600 1/15 | 141,500 7/9 | 22,614 8/4 | 2882億5934万 | 2221億6066万 | +9.4% 11/4 | -9.51% 7/10 |
| 2016年 1月期 | 176,800 3/23 | 126,100 9/10 9/9 | 54,879 1/21 | 3095億1315万 | 1979億8204万 | +8.88% 2/3 | -9.43% 6/24 |
| 2017年 1月期 | 160,900 8/1 | 131,200 7/14 | 9,402 9/6 | 2816億7797万 | 2296億8396万 | +3.98% 12/30 | -5.28% 7/14 |
| 2018年 1月期 | 146,100 6/27 | 130,100 11/15 | 20,128 7/25 | 2557億6850万 | 2277億5826万 | +4.11% 1/18 | -3.8% 10/10 |
| 2019年 1月期 | 164,000 7/29 | 132,600 12/25 | 38,933 8/2 | 3074億9344万 | 2486億1969万 | +5.97% 7/11 | -2.9% 12/25 |
| 2020年 1月期 | 188,200 2/19 | 83,600 3/19 | 30,570 3/24 | 3528億6747万 | 1567億4665万 | +6.56% 4/20 | -47.96% 3/19 |
| 2021年 1月期 | 169,700 7/7 | 127,400 8/19 | 24,887 3/19 | 3252億120万 | 2388億6990万 | +5.87% 1/12 | -4.8% 8/3 |
| 2022年 1月期 | 163,400 8/30 | 133,500 3/9 | 12,601 1/27 | 3131億2832万 | - | +7.5% 3/31 | -9.45% 1/20 |
| 2023年 1月期 | 165,900 11/28 | 142,000 3/17 | 14,376 7/27 | - | - | +5.35% 11/1 | -5.66% 1/19 |
| 2024年 1月期 | 148,800 9/6 | 127,700 7/31 7/30 | 14,162 1/29 | - | - | +7.16% 3/22 | -7.44% 8/5 |
| 2025年 1月期 | 138,700 7/28 | 120,500 8/5 | 14,256 6/20 | - | - | +5.47% 3/18 | -3.65% 4/7 |
| 最新 | 144,600 2026/3/6 | 4,889 | 2771億131万 | -1.34% 146,560 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 84%（1.84倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
33,640円（2010/08/17） - 330%（4.3倍）
144,600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。
