株価チャート
株価
3/6
- 前日 (3/5)
- 92,300
- 始値
- 92,500
- 高値
- 92,700
- 安値
- 91,800
- 終値 -0.11%
- 92,200
- 出来高 +4.6%
- 16,456
乖離率
- 株価（5日）
移動平均値 - +0.24%
91,980 - 株価（25日）
移動平均値 - +1.03%
91,256 - 出来高（5日）
移動平均値 - +7.39%
15,323
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 | 92,500 | 92,700 | 91,800 | 92,200 | -0.11% | 16,456 | - | +1.03% | - | - |
| 03/05 | 93,000 | 93,500 | 92,000 | 92,300 | +0.87% | 15,732 | - | +1.22% | - | - |
| 03/04 | 91,000 | 91,700 | 90,500 | 91,500 | +0.11% | 19,290 | - | +0.4% | - | - |
| 03/03 | 91,300 | 92,300 | 90,900 | 91,400 | -1.19% | 14,657 | - | +0.29% | - | - |
| 03/02 | 91,400 | 92,500 | 91,100 | 92,500 | +0.98% | 10,482 | - | +1.51% | - | - |
| 02/27 | 92,500 | 92,500 | 91,000 | 91,600 | 0% | 21,458 | - | +0.61% | - | - |
| 02/26 | 91,500 | 92,300 | 91,100 | 91,600 | +0.11% | 16,267 | - | +0.61% | - | - |
| 02/25 | 91,900 | 91,900 | 90,900 | 91,500 | -0.11% | 18,524 | - | +0.4% | - | - |
| 02/24 | 91,000 | 91,900 | 90,600 | 91,600 | +1.44% | 21,572 | - | +0.34% | - | - |
| 02/20 | 90,500 | 91,000 | 89,900 | 90,300 | +0.11% | 14,824 | - | -1.32% | - | - |
| 02/19 | 90,500 | 90,800 | 89,500 | 90,200 | -0.55% | 8,472 | - | -1.71% | - | - |
| 02/18 | 90,400 | 91,000 | 90,100 | 90,700 | +0.33% | 9,931 | - | -1.43% | - | - |
| 02/17 | 90,700 | 90,900 | 89,800 | 90,400 | -0.66% | 10,074 | - | -2.02% | - | - |
| 02/16 | 89,700 | 91,200 | 89,500 | 91,000 | +1.79% | 12,346 | - | -1.66% | - | - |
| 02/13 | 90,400 | 90,700 | 89,200 | 89,400 | -1.11% | 20,607 | - | -3.62% | - | - |
| 02/12 | 91,400 | 91,500 | 90,400 | 90,400 | -1.42% | 19,978 | - | -2.82% | - | - |
| 02/10 | 92,000 | 92,100 | 91,400 | 91,700 | -0.33% | 9,356 | - | -1.58% | - | - |
| 02/09 | 91,500 | 92,300 | 91,000 | 92,000 | +0.99% | 16,004 | - | -1.37% | - | - |
| 02/06 | 92,300 | 92,300 | 91,100 | 91,100 | -1.09% | 15,832 | - | -2.37% | - | - |
| 02/05 | 91,900 | 92,500 | 91,500 | 92,100 | +0.44% | 17,434 | - | -1.43% | - | - |
| 02/04 | 91,700 | 92,700 | 90,900 | 91,700 | -0.33% | 21,752 | - | -1.93% | - | - |
| 02/03 | 90,500 | 92,400 | 90,500 | 92,000 | +1.55% | 16,719 | - | -1.71% | - | - |
| 02/02 | 91,300 | 91,600 | 90,400 | 90,600 | +0.33% | 15,355 | - | -3.27% | - | - |
| 01/30 | 91,800 | 91,800 | 90,200 | 90,300 | -1.1% | 23,800 | - | -3.71% | - | - |
| 01/29 | 90,000 | 91,300 | 89,500 | 91,300 | +1% | 28,153 | - | -2.72% | - | - |
| 01/28 | 91,000 | 91,300 | 89,800 | 90,400 | -0.66% | 24,049 | - | -3.72% | - | - |
| 01/27 | 91,300 | 91,700 | 90,500 | 91,000 | -0.55% | 13,717 | - | -3.18% | - | - |
| 01/26 | 91,300 | 91,600 | 90,300 | 91,500 | +0.22% | 13,428 | - | -2.68% | - | - |
| 01/23 | 91,800 | 92,100 | 91,200 | 91,300 | +0.88% | 16,975 | - | -2.89% | - | - |
| 01/22 | 91,100 | 92,200 | 90,500 | 90,500 | -1.09% | 23,861 | - | -3.74% | - | - |
| 01/21 | 93,700 | 94,100 | 91,300 | 91,500 | -2.45% | 19,865 | - | -2.71% | - | - |
| 01/20 | 95,500 | 95,600 | 93,800 | 93,800 | -1.68% | 19,102 | - | -0.23% | - | - |
| 01/19 | 97,700 | 97,900 | 95,400 | 95,400 | -1.85% | 13,869 | - | +1.62% | - | - |
| 01/16 | 97,000 | 97,700 | 96,900 | 97,200 | +0.41% | 14,636 | - | +3.78% | - | - |
| 01/15 | 96,300 | 96,800 | 95,900 | 96,800 | +0.52% | 17,710 | - | +3.67% | - | - |
| 01/14 | 96,900 | 97,100 | 96,100 | 96,300 | -0.52% | 15,959 | - | +3.47% | - | - |
| 01/13 | 97,400 | 97,700 | 96,000 | 96,800 | -0.62% | 24,634 | - | +4.22% | - | - |
| 01/09 | 97,300 | 97,700 | 96,800 | 97,400 | +1.04% | 17,909 | - | +5.1% | - | - |
| 01/08 | 96,700 | 97,700 | 96,100 | 96,400 | +0.31% | 19,432 | - | +4.24% | - | - |
| 01/07 | 94,600 | 96,200 | 94,400 | 96,100 | +2.02% | 17,332 | - | +4.1% | - | - |
| 01/06 | 94,200 | 94,600 | 93,500 | 94,200 | 0% | 9,714 | - | +2.13% | - | - |
| 01/05 | 93,800 | 94,400 | 93,000 | 94,200 | +1.4% | 15,241 | - | +2.1% | - | - |
| 2025 | ||||||||||
| 12/30 | 94,500 | 94,700 | 92,900 | 92,900 | -1.38% | 12,496 | - | +0.62% | - | - |
| 12/29 | 94,100 | 94,600 | 93,800 | 94,200 | +0.32% | 8,853 | - | +1.94% | - | - |
| 12/26 | 94,000 | 94,300 | 93,300 | 93,900 | -0.11% | 10,949 | - | +1.6% | - | - |
| 12/25 | 94,500 | 94,600 | 93,800 | 94,000 | +0.43% | 5,037 | - | +1.74% | - | - |
| 12/24 | 93,200 | 93,800 | 93,200 | 93,600 | +0.11% | 6,163 | - | +1.36% | - | - |
| 12/23 | 93,000 | 93,500 | 92,400 | 93,500 | +1.52% | 9,848 | - | +1.27% | - | - |
| 12/22 | 92,500 | 93,300 | 92,100 | 92,100 | -0.32% | 6,999 | - | -0.25% | - | - |
| 12/19 | 92,100 | 92,800 | 91,900 | 92,400 | -0.22% | 15,534 | - | +0.06% | - | - |
| 12/18 | 92,300 | 93,300 | 92,000 | 92,600 | +0.65% | 14,456 | - | +0.32% | - | - |
| 12/17 | 91,500 | 92,700 | 91,200 | 92,000 | +0.66% | 16,023 | - | -0.3% | - | - |
| 12/16 | 91,500 | 92,400 | 89,200 | 91,400 | +0.22% | 11,785 | - | -1% | - | - |
| 12/15 | 91,400 | 91,900 | 90,900 | 91,200 | -0.11% | 9,394 | - | -1.22% | - | - |
| 12/12 | 89,600 | 91,600 | 89,600 | 91,300 | +0.77% | 27,593 | - | -1.11% | - | - |
| 12/11 | 90,300 | 90,600 | 89,100 | 90,600 | +0.22% | 15,420 | - | -1.9% | - | - |
| 12/10 | 90,100 | 90,800 | 89,900 | 90,400 | +0.33% | 12,727 | - | -2.34% | - | - |
| 12/09 | 89,100 | 90,400 | 89,000 | 90,100 | +0.22% | 11,704 | - | -2.7% | - | - |
| 12/08 | 89,600 | 89,900 | 89,100 | 89,900 | +0.67% | 14,978 | - | -2.89% | - | - |
| 12/05 | 91,400 | 91,600 | 89,300 | 89,300 | -2.3% | 12,359 | - | -3.53% | - | - |
| 12/04 | 91,900 | 92,700 | 91,400 | 91,400 | -0.33% | 15,103 | - | -1.23% | - | - |
| 12/03 | 92,400 | 92,600 | 91,600 | 91,700 | -0.97% | 9,281 | - | -0.8% | - | - |
| 12/02 | 92,100 | 93,200 | 91,900 | 92,600 | +0.33% | 13,717 | - | +0.25% | - | - |
| 12/01 | 94,200 | 94,300 | 92,300 | 92,300 | -1.91% | 16,890 | - | +0.07% | - | - |
| 11/28 | 94,600 | 94,800 | 93,700 | 94,100 | -0.84% | 19,654 | - | +2.15% | - | - |
| 11/27 | 93,500 | 95,000 | 93,200 | 94,900 | -0.84% | 25,322 | - | +3.25% | - | - |
| 11/26 | 95,500 | 96,300 | 95,000 | 95,700 | +0.74% | 34,368 | - | +4.43% | - | - |
| 11/25 | 94,700 | 95,200 | 93,800 | 95,000 | +0.42% | 10,518 | - | +4.03% | - | - |
| 11/21 | 93,600 | 95,000 | 93,300 | 94,600 | +1.61% | 22,917 | - | +3.87% | - | - |
| 11/20 | 93,200 | 94,200 | 92,800 | 93,100 | +0.22% | 16,133 | - | +2.5% | - | - |
| 11/19 | 92,800 | 93,300 | 92,100 | 92,900 | -0.11% | 11,607 | - | +2.55% | - | - |
| 11/18 | 93,800 | 94,300 | 92,600 | 93,000 | -0.75% | 17,955 | - | +2.94% | - | - |
| 11/17 | 92,500 | 93,700 | 92,200 | 93,700 | +1.52% | 13,768 | - | +4% | - | - |
| 11/14 | 92,000 | 92,900 | 91,900 | 92,300 | +0.87% | 16,479 | - | +2.73% | - | - |
| 11/13 | 92,400 | 92,500 | 91,500 | 91,500 | -0.54% | 7,498 | - | +2.08% | - | - |
| 11/12 | 92,900 | 93,400 | 92,000 | 92,000 | -1.08% | 13,287 | - | +2.84% | - | - |
| 11/11 | 91,600 | 93,000 | 91,400 | 93,000 | +1.64% | 8,021 | - | +4.19% | - | - |
| 11/10 | 91,800 | 92,300 | 91,500 | 91,500 | +0.22% | 12,998 | - | +2.86% | - | - |
| 11/07 | 91,800 | 92,200 | 91,300 | 91,300 | -0.76% | 15,910 | - | +2.9% | - | - |
| 11/06 | 93,200 | 93,900 | 91,800 | 92,000 | -4.07% | 22,646 | - | +3.89% | - | - |
| 11/05 | 90,700 | 95,900 | 90,300 | 95,900 | +5.15% | 22,979 | - | +8.57% | - | - |
| 11/04 | 89,700 | 91,200 | 89,300 | 91,200 | +1.79% | 13,539 | - | +3.74% | - | - |
| 10/31 | 89,600 | 90,300 | 89,100 | 89,600 | +0.11% | 17,550 | - | +2.13% | - | - |
| 10/30 | 89,000 | 89,900 | 88,600 | 89,500 | +0.9% | 14,591 | - | +2.2% | - | - |
| 10/29 | 88,800 | 89,300 | 88,200 | 88,700 | -0.11% | 14,270 | - | +1.45% | - | - |
| 10/28 | 90,200 | 90,300 | 88,800 | 88,800 | -1.44% | 14,091 | - | +1.69% | - | - |
| 10/27 | 89,300 | 90,100 | 89,100 | 90,100 | +1.12% | 9,291 | - | +3.29% | - | - |
| 10/24 | 89,400 | 89,700 | 88,800 | 89,100 | -0.34% | 12,837 | - | +2.32% | - | - |
| 10/23 | 88,600 | 89,400 | 88,200 | 89,400 | +0.45% | 13,247 | - | +2.82% | - | - |
| 10/22 | 88,100 | 89,100 | 88,000 | 89,000 | +1.02% | 10,651 | - | +2.53% | - | - |
| 10/21 | 87,900 | 88,500 | 87,900 | 88,100 | +0.57% | 9,829 | - | +1.66% | - | - |
| 10/20 | 89,300 | 89,300 | 87,200 | 87,600 | -1.57% | 12,393 | - | +1.29% | - | - |
| 10/17 | 88,500 | 89,200 | 88,300 | 89,000 | +0.56% | 14,783 | - | +3.1% | - | - |
| 10/16 | 87,000 | 88,700 | 86,900 | 88,500 | +1.72% | 12,340 | - | +2.82% | - | - |
| 10/15 | 86,500 | 87,000 | 86,500 | 87,000 | +0.12% | 9,122 | - | +1.37% | - | - |
| 10/14 | 86,200 | 86,900 | 85,900 | 86,900 | +0.12% | 9,788 | - | +1.51% | - | - |
| 10/10 | 86,800 | 87,500 | 86,800 | 86,800 | -0.69% | 7,749 | - | +1.6% | - | - |
| 10/09 | 87,000 | 87,400 | 86,500 | 87,400 | +0.46% | 10,816 | - | +2.48% | - | - |
| 10/08 | 87,100 | 87,600 | 86,600 | 87,000 | -0.11% | 10,940 | - | +2.15% | - | - |
| 10/07 | 87,000 | 87,500 | 86,400 | 87,100 | +0.11% | 8,861 | - | +2.32% | - | - |
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 | |
| 2013年 5月期 | 68,333 1,025,000 3/28 | 44,400 666,000 2/15 | 834,780 55,652 2/14 | - | - | +24.06% 3/28 | -10.34% 5/14 |
| 2014年 5月期 | 91,267 273,800 11/4 | 62,933 944,000 12/25 | 84,900 5,660 12/3 | 4738億7935万 | 1725億1600万 | +6.38% 9/3 | -5.1% 12/17 |
| 2015年 5月期 | 94,133 282,400 1/30 | 64,800 194,400 9/10 | 38,847 12,949 11/25 | 4887億6380万 | 3364億5780万 | +6.96% 1/21 | -12.27% 9/8 |
| 2016年 5月期 | 90,500 271,500 4/26 | 65,300 195,900 1/21 | 93,432 31,144 3/15 | 5000億8942万 | 3390億5392万 | +14.17% 2/4 | -8.41% 1/12 |
| 2017年 5月期 | 82,567 247,700 11/21 247,700 5/26 | 75,067 225,200 12/19 | 118,539 39,513 8/8 | 5095億651万 | 4148億714万 | +4.14% 1/13 | -2.91% 4/14 |
| 2018年 5月期 | 85,033 255,100 1/25 | 70,267 210,800 9/11 | 100,959 33,653 3/13 | 5247億2794万 | 4607億9826万 | +4.74% 1/24 | -5.9% 3/9 |
| 2019年 5月期 | 102,833 308,500 10/23 308,500 10/21 他2件 | 72,600 217,800 12/25 | 164,151 54,717 6/19 | 7247億1277万 | 4760億9991万 | +7.64% 8/19 | -4.92% 11/13 |
| 2020年 5月期 | 122,833 368,500 8/3 | 73,733 221,200 3/19 | 121,161 40,387 3/19 | 9086億6572万 | 5454億4602万 | +11.31% 5/21 | -25.37% 3/19 |
| 2021年 5月期 | 135,833 407,500 9/7 | 100,000 300,000 3/11 | 115,218 38,406 3/19 | 1兆521億 | 7745億5500万 | +7.96% 3/31 | -8.85% 3/9 |
| 2022年 5月期 | 137,333 412,000 12/29 | 95,967 287,900 10/24 | 89,325 29,775 11/30 | 1兆984億 | - | +8.8% 11/28 | -14.07% 1/20 |
| 2023年 5月期 | 114,000 342,000 12/1 | 88,067 264,200 10/24 | 169,692 56,564 5/31 | - | - | +6.84% 4/18 | -7.72% 1/16 |
| 2024年 5月期 | 94,667 284,000 5/7 284,000 1/16 | 78,700 236,100 11/29 | 514,038 171,346 11/25 | - | - | +9.33% 3/25 | -7.59% 10/2 |
| 2025年 5月期 | 96,300 11/26 | 72,533 217,600 12/23 | 68,298 22,766 2/28 | - | - | +8.57% 11/5 | -3.53% 12/5 |
| 最新 | 92,200 2026/3/6 | 16,456 | 7386億1881万 | +1.03% 91,256 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
44,400円（2013/02/15） - 108%（2.08倍）
92,200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。
