株価チャート
株価
3/6
- 前日 (3/5)
- 149,300
- 始値
- 148,400
- 高値
- 148,700
- 安値
- 146,800
- 終値 -1.54%
- 147,000
- 出来高 -2.83%
- 4,880
乖離率
- 株価（5日）
移動平均値 - -0.8%
148,180 - 株価（25日）
移動平均値 - -0.55%
147,820 - 出来高（5日）
移動平均値 - -12.39%
5,570
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 | 148,400 | 148,700 | 146,800 | 147,000 | -1.54% | 4,880 | - | -0.55% | - | - |
| 03/05 | 147,700 | 150,300 | 147,600 | 149,300 | +2.12% | 5,022 | - | +1.06% | - | - |
| 03/04 | 146,000 | 148,000 | 145,300 | 146,200 | -1.15% | 7,501 | - | -0.9% | - | - |
| 03/03 | 149,400 | 149,400 | 147,900 | 147,900 | -1.73% | 4,703 | - | +0.3% | - | - |
| 03/02 | 149,300 | 150,500 | 148,000 | 150,500 | +0.74% | 5,742 | - | +2.13% | - | - |
| 02/27 | 151,000 | 151,100 | 149,400 | 149,400 | -1.19% | 7,471 | - | +1.5% | - | - |
| 02/26 | 150,700 | 151,500 | 150,300 | 151,200 | 0% | 4,644 | - | +2.83% | - | - |
| 02/25 | 150,900 | 151,200 | 150,100 | 151,200 | +0.13% | 5,495 | - | +2.96% | - | - |
| 02/24 | 149,700 | 151,000 | 148,600 | 151,000 | +1.48% | 5,952 | - | +2.94% | - | - |
| 02/20 | 148,000 | 149,200 | 147,600 | 148,800 | +0.07% | 4,966 | - | +1.51% | - | - |
| 02/19 | 149,400 | 149,600 | 147,900 | 148,700 | -0.6% | 3,232 | - | +1.49% | - | - |
| 02/18 | 147,000 | 150,700 | 146,500 | 149,600 | +2.47% | 7,071 | - | +2.15% | - | - |
| 02/17 | 146,300 | 146,300 | 145,100 | 146,000 | -0.41% | 2,826 | - | -0.19% | - | - |
| 02/16 | 145,800 | 146,600 | 145,000 | 146,600 | +0.83% | 3,332 | - | +0.2% | - | - |
| 02/13 | 145,900 | 146,100 | 144,100 | 145,400 | -0.68% | 5,202 | - | -0.6% | - | - |
| 02/12 | 145,900 | 146,400 | 145,600 | 146,400 | -0.61% | 4,108 | - | +0.08% | - | - |
| 02/10 | 147,900 | 147,900 | 146,600 | 147,300 | +0.14% | 2,810 | - | +0.82% | - | - |
| 02/09 | 146,600 | 147,400 | 145,900 | 147,100 | +0.41% | 4,070 | - | +0.85% | - | - |
| 02/06 | 148,100 | 148,200 | 146,500 | 146,500 | -1.28% | 4,469 | - | +0.62% | - | - |
| 02/05 | 148,700 | 149,100 | 147,600 | 148,400 | +0.41% | 5,260 | - | +2.08% | - | - |
| 02/04 | 147,200 | 148,600 | 145,400 | 147,800 | +0.75% | 4,896 | - | +1.86% | - | - |
| 02/03 | 145,400 | 147,400 | 145,100 | 146,700 | +0.76% | 4,907 | - | +1.26% | - | - |
| 02/02 | 145,900 | 146,900 | 145,100 | 145,600 | +0.76% | 6,063 | - | +0.65% | - | - |
| 01/30 | 146,300 | 146,400 | 144,500 | 144,500 | -1.3% | 8,931 | - | +0.02% | - | - |
| 01/29 | 144,100 | 146,400 | 143,300 | 146,400 | +1.04% | 7,802 | - | +1.48% | - | - |
| 01/28 | 143,900 | 144,900 | 143,300 | 144,900 | +0.56% | 5,763 | - | +0.58% | - | - |
| 01/27 | 144,100 | 144,800 | 143,300 | 144,100 | -0.14% | 4,324 | - | +0.16% | - | - |
| 01/26 | 145,000 | 145,200 | 143,700 | 144,300 | -0.96% | 3,982 | - | +0.41% | - | - |
| 01/23 | 146,600 | 147,200 | 144,900 | 145,700 | -0.41% | 4,557 | - | +1.5% | - | - |
| 01/22 | 145,500 | 147,500 | 145,400 | 146,300 | +0.55% | 5,485 | - | +2.06% | - | - |
| 01/21 | 147,600 | 148,800 | 145,300 | 145,500 | -0.68% | 8,201 | - | +1.7% | - | - |
| 01/20 | 148,700 | 148,800 | 146,300 | 146,500 | -0.41% | 6,559 | - | +2.61% | - | - |
| 01/19 | 150,700 | 151,400 | 145,900 | 147,100 | -0.88% | 7,409 | - | +3.22% | - | - |
| 01/16 | 146,900 | 148,400 | 146,900 | 148,400 | +0.88% | 6,020 | - | +4.36% | - | - |
| 01/15 | 146,600 | 147,400 | 146,300 | 147,100 | +0.07% | 4,176 | - | +3.69% | - | - |
| 01/14 | 146,200 | 147,000 | 145,600 | 147,000 | +1.1% | 6,156 | - | +3.87% | - | - |
| 01/13 | 147,000 | 147,200 | 145,100 | 145,400 | -0.95% | 5,135 | - | +2.95% | - | - |
| 01/09 | 146,600 | 147,500 | 145,400 | 146,800 | +0.69% | 5,256 | - | +4.09% | - | - |
| 01/08 | 145,900 | 147,000 | 145,300 | 145,800 | +0.34% | 6,898 | - | +3.54% | - | - |
| 01/07 | 142,000 | 145,500 | 141,500 | 145,300 | +2.4% | 6,659 | - | +3.33% | - | - |
| 01/06 | 141,500 | 142,000 | 140,900 | 141,900 | +0.42% | 3,656 | - | +0.96% | - | - |
| 01/05 | 142,500 | 142,500 | 140,100 | 141,300 | +0.36% | 6,031 | - | +0.46% | - | - |
| 2025 | ||||||||||
| 12/30 | 141,600 | 142,300 | 140,800 | 140,800 | -0.07% | 3,395 | - | -0.02% | - | - |
| 12/29 | 141,500 | 141,600 | 140,600 | 140,900 | -0.49% | 4,289 | - | -0.06% | - | - |
| 12/26 | 141,300 | 142,200 | 140,200 | 141,600 | -0.28% | 5,757 | - | +0.34% | - | - |
| 12/25 | 141,500 | 142,000 | 141,100 | 142,000 | +0.5% | 3,050 | - | +0.59% | - | - |
| 12/24 | 141,100 | 141,300 | 140,200 | 141,300 | +0.43% | 3,046 | - | +0.1% | - | - |
| 12/23 | 139,900 | 140,900 | 139,500 | 140,700 | +0.79% | 2,539 | - | -0.31% | - | - |
| 12/22 | 141,300 | 141,700 | 139,500 | 139,600 | -1.13% | 3,101 | - | -1.2% | - | - |
| 12/19 | 141,000 | 141,300 | 140,500 | 141,200 | +0.71% | 4,319 | - | -0.21% | - | - |
| 12/18 | 139,700 | 140,800 | 139,400 | 140,200 | +0.21% | 3,863 | - | -0.99% | - | - |
| 12/17 | 140,200 | 140,400 | 139,000 | 139,900 | -0.43% | 5,013 | - | -1.29% | - | - |
| 12/16 | 140,300 | 141,800 | 140,000 | 140,500 | -0.07% | 4,244 | - | -0.98% | - | - |
| 12/15 | 139,500 | 140,700 | 139,100 | 140,600 | +0.93% | 3,895 | - | -0.97% | - | - |
| 12/12 | 138,400 | 139,800 | 138,100 | 139,300 | +0.8% | 10,678 | - | -1.94% | - | - |
| 12/11 | 140,600 | 140,800 | 137,500 | 138,200 | -1.22% | 3,466 | - | -2.82% | - | - |
| 12/10 | 138,900 | 140,600 | 138,800 | 139,900 | +0.43% | 3,825 | - | -1.76% | - | - |
| 12/09 | 139,500 | 139,500 | 137,700 | 139,300 | -0.43% | 2,970 | - | -2.27% | - | - |
| 12/08 | 139,100 | 139,900 | 138,400 | 139,900 | +0.79% | 5,670 | - | -1.9% | - | - |
| 12/05 | 139,200 | 139,700 | 138,300 | 138,800 | -0.5% | 4,999 | - | -2.69% | - | - |
| 12/04 | 140,600 | 141,100 | 139,000 | 139,500 | -0.78% | 6,022 | - | -2.23% | - | - |
| 12/03 | 141,200 | 141,200 | 139,800 | 140,600 | -0.57% | 6,985 | - | -1.46% | - | - |
| 12/02 | 141,500 | 142,900 | 140,400 | 141,400 | +0.43% | 10,393 | - | -0.91% | - | - |
| 12/01 | 142,300 | 143,100 | 140,700 | 140,800 | -1.81% | 9,759 | - | -1.27% | - | - |
| 11/28 | 143,600 | 144,100 | 142,400 | 143,400 | -0.83% | 7,953 | - | +0.58% | - | - |
| 11/27 | 142,600 | 145,200 | 142,400 | 144,600 | -0.75% | 11,625 | - | +1.53% | - | - |
| 11/26 | 144,900 | 145,900 | 144,600 | 145,700 | +0.62% | 13,531 | - | +2.49% | - | - |
| 11/25 | 144,500 | 145,500 | 143,700 | 144,800 | +0.35% | 6,052 | - | +2.1% | - | - |
| 11/21 | 142,700 | 144,300 | 142,500 | 144,300 | +1.12% | 8,368 | - | +1.96% | - | - |
| 11/20 | 142,100 | 143,800 | 141,800 | 142,700 | +0.78% | 5,056 | - | +1.06% | - | - |
| 11/19 | 141,200 | 142,000 | 140,700 | 141,600 | +0.35% | 6,097 | - | +0.5% | - | - |
| 11/18 | 144,100 | 144,400 | 141,100 | 141,100 | -2.35% | 5,514 | - | +0.35% | - | - |
| 11/17 | 144,000 | 144,500 | 143,000 | 144,500 | 0% | 4,323 | - | +2.96% | - | - |
| 11/14 | 143,900 | 144,500 | 143,500 | 144,500 | +0.42% | 5,633 | - | +3.22% | - | - |
| 11/13 | 143,600 | 144,000 | 143,300 | 143,900 | +0.35% | 3,440 | - | +3.07% | - | - |
| 11/12 | 143,600 | 144,500 | 143,400 | 143,400 | -0.49% | 3,609 | - | +2.96% | - | - |
| 11/11 | 143,000 | 144,100 | 143,000 | 144,100 | +1.05% | 3,226 | - | +3.7% | - | - |
| 11/10 | 142,900 | 143,800 | 142,600 | 142,600 | 0% | 4,794 | - | +2.92% | - | - |
| 11/07 | 142,700 | 143,100 | 142,100 | 142,600 | -0.28% | 3,965 | - | +3.17% | - | - |
| 11/06 | 143,500 | 143,700 | 142,000 | 143,000 | -0.21% | 4,093 | - | +3.7% | - | - |
| 11/05 | 143,300 | 143,600 | 141,000 | 143,300 | +0.14% | 7,890 | - | +4.17% | - | - |
| 11/04 | 141,500 | 143,900 | 140,600 | 143,100 | +1.49% | 7,833 | - | +4.32% | - | - |
| 10/31 | 141,000 | 142,200 | 140,600 | 141,000 | +0.14% | 9,088 | - | +3.02% | - | - |
| 10/30 | 139,700 | 141,200 | 139,200 | 140,800 | +0.79% | 6,459 | - | +3.06% | - | - |
| 10/29 | 140,300 | 140,300 | 138,900 | 139,700 | +0.14% | 6,827 | - | +2.42% | - | - |
| 10/28 | 140,500 | 140,700 | 139,300 | 139,500 | -0.99% | 5,193 | - | +2.4% | - | - |
| 10/27 | 139,500 | 141,100 | 139,300 | 140,900 | +1.15% | 4,167 | - | +3.56% | - | - |
| 10/24 | 139,900 | 140,000 | 138,600 | 139,300 | -0.57% | 5,711 | - | +2.53% | - | - |
| 10/23 | 138,700 | 140,100 | 137,400 | 140,100 | +0.57% | 6,025 | - | +3.18% | - | - |
| 10/22 | 138,000 | 139,300 | 137,400 | 139,300 | +0.87% | 6,095 | - | +2.65% | - | - |
| 10/21 | 137,700 | 138,100 | 137,200 | 138,100 | +0.51% | 3,049 | - | +1.83% | - | - |
| 10/20 | 137,300 | 137,600 | 136,600 | 137,400 | +0.15% | 3,547 | - | +1.4% | - | - |
| 10/17 | 136,300 | 137,200 | 136,200 | 137,200 | +0.66% | 3,838 | - | +1.33% | - | - |
| 10/16 | 135,500 | 136,600 | 135,000 | 136,300 | +0.89% | 2,812 | - | +0.77% | - | - |
| 10/15 | 134,500 | 135,800 | 134,500 | 135,100 | +0.45% | 3,560 | - | -0.03% | - | - |
| 10/14 | 134,200 | 134,900 | 133,200 | 134,500 | +0.15% | 3,950 | - | -0.39% | - | - |
| 10/10 | 135,200 | 135,500 | 134,300 | 134,300 | -1.18% | 3,300 | - | -0.47% | - | - |
| 10/09 | 135,200 | 135,900 | 134,300 | 135,900 | +0.59% | 4,222 | - | +0.73% | - | - |
| 10/08 | 136,000 | 136,700 | 135,100 | 135,100 | -0.07% | 4,041 | - | +0.13% | - | - |
| 10/07 | 135,900 | 136,000 | 134,900 | 135,200 | -0.29% | 2,740 | - | +0.19% | - | - |
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 | |
| 2012年 11月期 | 92,833 557,000 11/19 | 73,417 440,500 6/14 | 88,344 14,724 6/13 | - | - | +8.37% 1/10 | -3.22% 12/12 |
| 2013年 5月期 | 162,667 976,000 3/28 | 83,500 501,000 12/12 | 27,180 4,530 4/5 | - | - | +21.63% 3/27 | -16.11% 5/15 |
| 2014年 5月期 | 163,500 981,000 11/28 | 129,500 777,000 12/20 | 20,112 3,352 12/16 | 2462億9182万 | 1594億8857万 | +9.22% 12/2 | -5.55% 10/2 |
| 2015年 5月期 | 189,500 1,137,000 4/16 1,137,000 4/14 | 140,500 843,000 9/10 | 25,212 4,202 12/18 | 3150億9908万 | 2336億2227万 | +6.33% 4/10 | -13.02% 9/9 |
| 2016年 5月期 | 203,000 609,000 3/2 | 160,500 481,500 12/8 | 60,423 20,141 12/16 | 3651億8928万 | 2668億7811万 | +13.36% 2/3 | -8.79% 6/24 |
| 2017年 5月期 | 186,667 560,000 1/26 | 145,833 437,500 7/18 | 55,191 18,397 12/2 | 3725億1984万 | 2910億3112万 | +5.91% 11/21 | -8.9% 7/14 |
| 2018年 5月期 | 172,667 518,000 7/2 518,000 6/27 他2件 | 149,333 448,000 2/16 448,000 2/15 | 21,525 7,175 12/13 | 3619億2867万 | 3130億1939万 | +5.64% 6/26 | -6.13% 1/4 |
| 2019年 5月期 | 196,333 589,000 10/17 | 144,000 432,000 1/4 432,000 12/25 | 62,835 20,945 12/20 | 4542億5093万 | 3309億2236万 | +7.47% 10/9 | -4.96% 11/13 |
| 2020年 5月期 | 194,000 582,000 1/31 | 75,800 227,400 3/23 | 68,064 22,688 3/24 | 4488億5236万 | 1753億7633万 | +15.95% 5/11 | -49.54% 3/19 |
| 2021年 5月期 | 177,000 531,000 7/6 | 130,167 390,500 12/1 | 39,657 13,219 9/7 | 4095億1994万 | 3011億6297万 | +11.43% 2/16 | -7.22% 12/22 |
| 2022年 5月期 | 149,667 449,000 9/16 | 121,500 364,500 1/21 | 28,134 9,378 1/20 | - | - | +6.14% 4/4 | -8.83% 1/20 |
| 2023年 5月期 | 142,500 427,500 12/1 | 120,500 361,500 3/20 | 19,533 6,511 11/28 | - | - | +5.79% 4/4 | -5.53% 1/20 |
| 2024年 5月期 | 139,167 417,500 3/28 | 106,500 319,500 11/28 | 37,386 12,462 7/30 | - | - | +7.3% 3/27 | -8.51% 8/5 |
| 2025年 5月期 | 145,900 11/26 | 103,500 310,500 12/19 | 29,570 7/30 | - | - | +5.27% 1/17 | -4.09% 4/7 |
| 最新 | 147,000 2026/3/6 | 4,880 | 3628億3451万 | -0.55% 147,820 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
73,417円（2012/06/14） - 100%（2倍）
147,000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。
