株価チャート
株価
3/6
- 前日 (3/5)
- 1,491
- 始値
- 1,475
- 高値
- 1,514
- 安値
- 1,468
- 終値 -0.67%
- 1,481
- 出来高 -69.44%
- 5,500
乖離率
- 株価（5日）
移動平均値 - +1.02%
1,466 - 株価（25日）
移動平均値 - +4.59%
1,416 - 出来高（5日）
移動平均値 - -67.69%
17,020
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 | 1,475 | 1,514 | 1,468 | 1,481 | -0.67% | 5,500 | 127億1423万 | +4.59% | 9.04 | 0.89 |
| 03/05 | 1,440 | 1,513 | 1,440 | 1,491 | +4.93% | 18,000 | 128億8万 | +5.74% | 9.1 | 0.89 |
| 03/04 | 1,429 | 1,443 | 1,400 | 1,421 | -2.27% | 24,800 | 121億9914万 | +1.21% | 8.67 | 0.85 |
| 03/03 | 1,481 | 1,487 | 1,454 | 1,454 | -1.82% | 17,400 | 124億8244万 | +3.78% | 8.87 | 0.87 |
| 03/02 | 1,512 | 1,512 | 1,481 | 1,481 | -2.37% | 19,400 | 127億1423万 | +5.94% | 9.04 | 0.89 |
| 02/27 | 1,518 | 1,529 | 1,502 | 1,517 | -1.43% | 11,900 | 130億2329万 | +8.9% | 9.26 | 0.91 |
| 02/26 | 1,554 | 1,555 | 1,530 | 1,539 | 0% | 17,000 | 132億1216万 | +10.96% | 9.39 | 0.92 |
| 02/25 | 1,448 | 1,539 | 1,443 | 1,539 | +8.46% | 53,500 | 132億1216万 | +11.52% | 9.39 | 0.92 |
| 02/24 | 1,410 | 1,420 | 1,390 | 1,419 | +0.92% | 17,900 | 121億8197万 | +3.28% | 8.66 | 0.85 |
| 02/20 | 1,407 | 1,410 | 1,391 | 1,406 | -0.07% | 7,700 | 120億7036万 | +2.33% | 8.58 | 0.84 |
| 02/19 | 1,415 | 1,415 | 1,400 | 1,407 | 0% | 7,300 | 120億7895万 | +2.33% | 8.58 | 0.84 |
| 02/18 | 1,411 | 1,424 | 1,407 | 1,407 | -0.57% | 6,100 | 120億7895万 | +2.33% | 8.58 | 0.84 |
| 02/17 | 1,435 | 1,435 | 1,397 | 1,415 | -1.26% | 13,700 | 121億4763万 | +2.83% | 8.63 | 0.85 |
| 02/16 | 1,414 | 1,440 | 1,394 | 1,433 | +3.32% | 23,000 | 123億216万 | +4.22% | 8.74 | 0.86 |
| 02/13 | 1,405 | 1,413 | 1,380 | 1,387 | +0.87% | 23,300 | 119億725万 | +0.95% | 8.46 | 0.83 |
| 02/12 | 1,359 | 1,430 | 1,354 | 1,375 | +1.18% | 52,800 | 118億423万 | +0.15% | 8.39 | 0.82 |
| 02/10 | 1,358 | 1,378 | 1,358 | 1,359 | +0.07% | 9,800 | 116億6687万 | -0.88% | 8.29 | 0.81 |
| 02/09 | 1,392 | 1,392 | 1,352 | 1,358 | -0.29% | 14,300 | 116億5829万 | -0.88% | 8.29 | 0.81 |
| 02/06 | 1,363 | 1,373 | 1,362 | 1,362 | -0.66% | 2,700 | 116億9263万 | -0.44% | 8.31 | 0.82 |
| 02/05 | 1,381 | 1,395 | 1,358 | 1,371 | -1.22% | 10,800 | 117億6989万 | +0.29% | 8.36 | 0.82 |
| 02/04 | 1,354 | 1,392 | 1,354 | 1,388 | +2.51% | 14,300 | 119億1584万 | +1.61% | 8.47 | 0.83 |
| 02/03 | 1,341 | 1,356 | 1,334 | 1,354 | +0.97% | 10,200 | 116億2395万 | -0.81% | 8.26 | 0.81 |
| 02/02 | 1,365 | 1,373 | 1,340 | 1,341 | -1.25% | 12,200 | 115億1235万 | -1.69% | 8.18 | 0.8 |
| 01/30 | 1,321 | 1,359 | 1,321 | 1,358 | +1.95% | 9,400 | 116億5829万 | -0.37% | 8.29 | 0.81 |
| 01/29 | 1,323 | 1,343 | 1,311 | 1,332 | +0.6% | 5,900 | 114億3508万 | -2.2% | 8.13 | 0.8 |
| 01/28 | 1,348 | 1,348 | 1,318 | 1,324 | -1.85% | 7,600 | 113億6640万 | -2.72% | 8.08 | 0.79 |
| 01/27 | 1,340 | 1,351 | 1,338 | 1,349 | +0.67% | 4,600 | 115億8103万 | -0.81% | 8.23 | 0.81 |
| 01/26 | 1,369 | 1,370 | 1,340 | 1,340 | -2.83% | 11,500 | 115億376万 | -1.33% | 8.18 | 0.8 |
| 01/23 | 1,389 | 1,389 | 1,369 | 1,379 | +0.15% | 7,300 | 118億3857万 | +1.7% | 8.41 | 0.83 |
| 01/22 | 1,360 | 1,380 | 1,360 | 1,377 | +1.25% | 6,200 | 118億2140万 | +1.7% | 8.4 | 0.82 |
| 01/21 | 1,360 | 1,360 | 1,350 | 1,360 | -0.51% | 8,300 | 116億7546万 | +0.59% | 8.3 | 0.81 |
| 01/20 | 1,389 | 1,389 | 1,367 | 1,367 | -1.65% | 9,700 | 117億3555万 | +1.33% | 8.34 | 0.82 |
| 01/19 | 1,410 | 1,410 | 1,387 | 1,390 | -0.71% | 11,900 | 119億3301万 | +3.19% | 8.48 | 0.83 |
| 01/16 | 1,430 | 1,430 | 1,400 | 1,400 | -2.1% | 11,000 | 120億1886万 | +4.17% | 8.54 | 0.84 |
| 01/15 | 1,427 | 1,431 | 1,425 | 1,430 | +0.35% | 10,200 | 122億7640万 | +6.72% | 8.72 | 0.86 |
| 01/14 | 1,430 | 1,447 | 1,421 | 1,425 | -0.28% | 15,400 | 122億3348万 | +6.74% | 8.69 | 0.85 |
| 01/13 | 1,410 | 1,430 | 1,393 | 1,429 | +2.58% | 19,700 | 122億6782万 | +7.44% | 8.72 | 0.86 |
| 01/09 | 1,402 | 1,409 | 1,389 | 1,393 | -0.64% | 10,000 | 119億5876万 | +5.13% | 8.5 | 0.83 |
| 01/08 | 1,385 | 1,402 | 1,350 | 1,402 | +3.01% | 19,600 | 120億3602万 | +5.89% | 8.55 | 0.84 |
| 01/07 | 1,325 | 1,381 | 1,325 | 1,361 | +2.64% | 118,200 | 116億8404万 | +2.87% | 8.3 | 0.81 |
| 01/06 | 1,320 | 1,350 | 1,320 | 1,326 | +0.23% | 17,400 | 113億8357万 | +0.08% | 8.09 | 0.79 |
| 01/05 | 1,325 | 1,335 | 1,322 | 1,323 | -0.23% | 9,500 | 113億5782万 | -0.3% | 8.07 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,332 | 1,335 | 1,322 | 1,326 | -0.75% | 6,600 | 113億8357万 | -0.23% | 8.31 | 0.79 |
| 12/29 | 1,344 | 1,345 | 1,309 | 1,336 | -0.74% | 37,200 | 114億6942万 | +0.45% | 8.37 | 0.8 |
| 12/26 | 1,360 | 1,360 | 1,333 | 1,346 | +0.07% | 20,600 | 115億5527万 | +1.13% | 8.44 | 0.81 |
| 12/25 | 1,356 | 1,356 | 1,332 | 1,345 | -0.15% | 11,300 | 115億4669万 | +0.98% | 8.43 | 0.81 |
| 12/24 | 1,319 | 1,350 | 1,319 | 1,347 | +2.12% | 14,600 | 115億6386万 | +1.05% | 8.44 | 0.81 |
| 12/23 | 1,310 | 1,320 | 1,310 | 1,319 | +0.46% | 6,300 | 113億2348万 | -1.12% | 8.27 | 0.79 |
| 12/22 | 1,318 | 1,318 | 1,311 | 1,313 | +0.08% | 6,200 | 112億7197万 | -1.8% | 8.23 | 0.79 |
| 12/19 | 1,295 | 1,312 | 1,295 | 1,312 | +1.31% | 2,400 | 112億6338万 | -2.16% | 8.22 | 0.79 |
| 12/18 | 1,281 | 1,296 | 1,281 | 1,295 | -0.23% | 7,000 | 111億1744万 | -3.79% | 8.12 | 0.78 |
| 12/17 | 1,318 | 1,318 | 1,298 | 1,298 | -1.14% | 8,100 | 111億4320万 | -3.85% | 8.13 | 0.78 |
| 12/16 | 1,329 | 1,329 | 1,307 | 1,313 | -1.2% | 6,400 | 112億7197万 | -3.03% | 8.23 | 0.79 |
| 12/15 | 1,307 | 1,329 | 1,300 | 1,329 | +1.76% | 7,800 | 114億933万 | -2.06% | 8.33 | 0.8 |
| 12/12 | 1,289 | 1,306 | 1,289 | 1,306 | +0.85% | 7,400 | 112億1187万 | -3.83% | 8.18 | 0.78 |
| 12/11 | 1,316 | 1,316 | 1,295 | 1,295 | -1.52% | 6,400 | 111億1744万 | -4.78% | 8.12 | 0.78 |
| 12/10 | 1,335 | 1,335 | 1,305 | 1,315 | +0.08% | 13,300 | 112億8914万 | -3.45% | 8.24 | 0.79 |
| 12/09 | 1,309 | 1,314 | 1,291 | 1,314 | +1.15% | 11,600 | 112億8055万 | -3.6% | 8.23 | 0.79 |
| 12/08 | 1,286 | 1,306 | 1,284 | 1,299 | -0.69% | 15,800 | 111億5178万 | -4.84% | 8.14 | 0.78 |
| 12/05 | 1,289 | 1,310 | 1,272 | 1,308 | +1.47% | 18,100 | 112億2904万 | -4.39% | 8.2 | 0.78 |
| 12/04 | 1,324 | 1,332 | 1,289 | 1,289 | -2.64% | 32,600 | 110億6593万 | -5.91% | 8.08 | 0.77 |
| 12/03 | 1,353 | 1,358 | 1,324 | 1,324 | -2.29% | 22,700 | 113億6640万 | -3.57% | 8.3 | 0.79 |
| 12/02 | 1,389 | 1,391 | 1,353 | 1,355 | -2.45% | 9,400 | 116億3253万 | -1.53% | 8.49 | 0.81 |
| 12/01 | 1,400 | 1,410 | 1,374 | 1,389 | -0.57% | 10,600 | 119億2442万 | +0.8% | 8.7 | 0.83 |
| 11/28 | 1,390 | 1,405 | 1,383 | 1,397 | +1.01% | 7,000 | 119億9310万 | +1.38% | 8.75 | 0.84 |
| 11/27 | 1,370 | 1,397 | 1,365 | 1,383 | +1.47% | 6,500 | 118億7291万 | +0.44% | 8.67 | 0.83 |
| 11/26 | 1,351 | 1,371 | 1,351 | 1,363 | +0.74% | 4,500 | 117億121万 | -1.09% | 8.54 | 0.82 |
| 11/25 | 1,368 | 1,368 | 1,340 | 1,353 | -0.37% | 10,600 | 116億1536万 | -1.96% | 8.48 | 0.81 |
| 11/21 | 1,371 | 1,371 | 1,355 | 1,358 | -0.95% | 10,600 | 116億5829万 | -1.59% | 8.51 | 0.81 |
| 11/20 | 1,394 | 1,394 | 1,371 | 1,371 | -0.65% | 6,600 | 117億6989万 | -0.87% | 8.59 | 0.82 |
| 11/19 | 1,367 | 1,380 | 1,353 | 1,380 | +0.95% | 7,300 | 118億4716万 | -0.14% | 8.65 | 0.83 |
| 11/18 | 1,374 | 1,375 | 1,360 | 1,367 | -1.65% | 7,400 | 117億3555万 | -0.87% | 8.57 | 0.82 |
| 11/17 | 1,412 | 1,426 | 1,366 | 1,390 | -1.49% | 15,600 | 119億3301万 | +1.02% | 8.71 | 0.83 |
| 11/14 | 1,452 | 1,458 | 1,411 | 1,411 | -2.76% | 27,600 | 121億1329万 | +2.69% | 8.84 | 0.84 |
| 11/13 | 1,410 | 1,451 | 1,410 | 1,451 | +3.42% | 19,900 | 124億5668万 | +5.84% | 9.09 | 0.87 |
| 11/12 | 1,366 | 1,406 | 1,366 | 1,403 | +1.23% | 7,700 | 120億4461万 | +2.56% | 8.79 | 0.84 |
| 11/11 | 1,394 | 1,394 | 1,364 | 1,386 | -0.65% | 7,700 | 118億9867万 | +1.54% | 8.69 | 0.83 |
| 11/10 | 1,362 | 1,395 | 1,354 | 1,395 | +3.64% | 14,300 | 119億7593万 | +2.5% | 8.74 | 0.84 |
| 11/07 | 1,340 | 1,356 | 1,329 | 1,346 | -1.68% | 9,800 | 115億5527万 | -0.81% | 8.44 | 0.81 |
| 11/06 | 1,359 | 1,370 | 1,341 | 1,369 | +2.7% | 12,100 | 117億5272万 | +1.03% | 8.58 | 0.82 |
| 11/05 | 1,322 | 1,334 | 1,310 | 1,333 | +0.15% | 14,300 | 114億4367万 | -1.55% | 8.35 | 0.8 |
| 11/04 | 1,366 | 1,367 | 1,331 | 1,331 | -2.56% | 15,900 | 114億2650万 | -1.77% | 8.34 | 0.8 |
| 10/31 | 1,382 | 1,384 | 1,364 | 1,366 | -1.8% | 12,200 | 117億2697万 | +0.81% | 8.56 | 0.82 |
| 10/30 | 1,346 | 1,395 | 1,340 | 1,391 | +3.27% | 20,800 | 119億4159万 | +2.88% | 8.72 | 0.83 |
| 10/29 | 1,381 | 1,397 | 1,340 | 1,347 | -1.54% | 20,100 | 115億6386万 | -0.07% | 8.44 | 0.81 |
| 10/28 | 1,399 | 1,430 | 1,368 | 1,368 | -2.15% | 30,100 | 117億4414万 | +1.71% | 8.57 | 0.82 |
| 10/27 | 1,400 | 1,405 | 1,389 | 1,398 | -0.07% | 16,600 | 120億169万 | +4.17% | 8.76 | 0.84 |
| 10/24 | 1,400 | 1,400 | 1,383 | 1,399 | 0% | 8,200 | 120億1027万 | +4.56% | 8.77 | 0.84 |
| 10/23 | 1,379 | 1,399 | 1,379 | 1,399 | +1.97% | 8,400 | 120億1027万 | +5.03% | 8.77 | 0.84 |
| 10/22 | 1,389 | 1,405 | 1,369 | 1,372 | -1.93% | 20,800 | 117億7848万 | +3.39% | 8.6 | 0.82 |
| 10/21 | 1,440 | 1,440 | 1,385 | 1,399 | -0.78% | 27,900 | 120億1027万 | +5.74% | 8.77 | 0.84 |
| 10/20 | 1,427 | 1,427 | 1,395 | 1,410 | +3.07% | 28,600 | 121億470万 | +6.98% | 8.84 | 0.84 |
| 10/17 | 1,400 | 1,410 | 1,350 | 1,368 | -3.18% | 27,000 | 117億4414万 | +4.27% | 8.57 | 0.82 |
| 10/16 | 1,380 | 1,413 | 1,380 | 1,413 | +4.2% | 29,400 | 121億3046万 | +7.94% | 8.86 | 0.85 |
| 10/15 | 1,314 | 1,356 | 1,314 | 1,356 | +4.55% | 11,500 | 116億4112万 | +4.07% | 8.5 | 0.81 |
| 10/14 | 1,270 | 1,313 | 1,264 | 1,297 | -0.15% | 22,300 | 111億3461万 | -0.23% | 8.13 | 0.78 |
| 10/10 | 1,345 | 1,345 | 1,298 | 1,299 | -3.28% | 25,400 | 111億5178万 | 0% | 8.14 | 0.78 |
| 10/09 | 1,344 | 1,355 | 1,340 | 1,343 | -0.07% | 5,000 | 115億2952万 | +3.47% | 8.42 | 0.8 |
| 10/08 | 1,342 | 1,357 | 1,333 | 1,344 | -0.88% | 5,900 | 115億3810万 | +3.78% | 8.42 | 0.8 |
| 10/07 | 1,341 | 1,372 | 1,341 | 1,356 | +1.73% | 12,100 | 116億4112万 | +4.95% | 8.5 | 0.81 |
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 | |
| 2011年 12月期 | 577 12/29 | 373 12/20 | 1,895,500 12/22 | 34億6200万 | 22億3800万 | +0.34% 2/6 | -16.69% 1/20 |
| 2012年 12月期 | 514 1/4 | 172 8/1 | 304,600 3/15 | 30億8400万 | 10億3200万 | +45.59% 12/27 | -29.93% 5/28 |
| 2013年 12月期 | 888 4/9 | 306 2/15 | 443,800 4/8 | 53億2800万 | 18億3600万 | +79.05% 4/8 | -31.69% 6/7 |
| 2014年 12月期 | 993 11/12 | 515 5/13 | 263,600 7/29 | 68億5170万 | 35億5350万 | +16.72% 11/13 | -11.68% 2/26 |
| 2015年 12月期 | 1,125 8/21 | 738 2/16 | 516,100 7/28 | 90億3431万 | 58億4127万 | +20.81% 8/21 | -13.42% 1/21 |
| 2016年 12月期 | 1,057 3/31 | 636 9/20 | 193,000 3/30 | 85億7596万 | 51億8053万 | +14.73% 3/31 | -17.07% 2/12 |
| 2017年 12月期 | 1,128 12/28 | 713 1/4 | 276,000 7/31 | 94億1462万 | 58億1059万 | +22.51% 1/9 | -6.3% 4/6 |
| 2018年 12月期 | 1,506 1/26 | 753 12/26 | 315,800 1/11 | 125億8609万 | 63億6119万 | +10.69% 8/30 | -19.9% 12/25 |
| 2019年 12月期 | 972 10/31 | 682 5/16 | 335,100 2/15 | 82億1952万 | 57億6139万 | +10.51% 10/31 | -8.3% 2/15 |
| 2020年 12月期 | 927 1/22 1/15 | 560 3/13 | 224,300 6/26 | 78億3899万 | 47億3664万 | +16.2% 5/28 | -24.56% 3/13 |
| 2021年 12月期 | 908 7/6 4/7 | 722 1/4 | 149,900 6/28 | 76億9057万 | 61億1411万 | +11.77% 3/16 | -9.31% 8/20 |
| 2022年 12月期 | 921 6/21 | 787 3/9 1/28 他2件 | 104,600 6/28 | 78億667万 | 66億6966万 | +7.32% 5/30 | -7.15% 7/15 |
| 2023年 12月期 | 1,098 9/4 | 800 1/16 | 192,800 6/28 | 94億2622万 | 67億9384万 | +9.99% 9/4 | -5.73% 10/30 |
| 2024年 12月期 | 1,172 4/4 | 834 8/5 | 336,200 2/15 | 100億6150万 | 71億5980万 | +12.24% 4/4 | -12.95% 8/5 |
| 2025年 12月期 | 1,458 11/14 | 920 4/7 | 116,500 6/27 | 125億1678万 | 78億9810万 | +10.32% 5/7 | -8.32% 4/7 |
| 最新 | 1,481 2026/3/6 | 5,500 | 127億1423万 | +4.59% 1,416 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -38%（0.62倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
172円（2012/08/01） - 761%（8.61倍）
1,481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。
