株価チャート
株価
3/6
- 前日 (3/5)
- 135,500
- 始値
- 134,600
- 高値
- 135,500
- 安値
- 134,100
- 終値 -0.52%
- 134,800
- 出来高 +33.96%
- 3,854
乖離率
- 株価（5日）
移動平均値 - -0.41%
135,360 - 株価（25日）
移動平均値 - -0.78%
135,860 - 出来高（5日）
移動平均値 - +2.94%
3,744
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 | 134,600 | 135,500 | 134,100 | 134,800 | -0.52% | 3,854 | - | -0.78% | - | - |
| 03/05 | 135,700 | 136,300 | 135,100 | 135,500 | +1.35% | 2,877 | - | -0.31% | - | - |
| 03/04 | 134,800 | 134,900 | 133,400 | 133,700 | -1.18% | 4,530 | - | -1.65% | - | - |
| 03/03 | 136,800 | 136,800 | 135,300 | 135,300 | -1.6% | 3,206 | - | -0.54% | - | - |
| 03/02 | 136,100 | 137,500 | 135,600 | 137,500 | +0.59% | 4,254 | - | +1.03% | - | - |
| 02/27 | 138,400 | 138,400 | 136,600 | 136,700 | -1.3% | 6,756 | - | +0.46% | - | - |
| 02/26 | 137,800 | 139,000 | 137,600 | 138,500 | +0.07% | 5,532 | - | +1.78% | - | - |
| 02/25 | 138,500 | 138,500 | 137,700 | 138,400 | +0.22% | 4,987 | - | +1.72% | - | - |
| 02/24 | 136,500 | 138,400 | 136,100 | 138,100 | +1.47% | 6,208 | - | +1.46% | - | - |
| 02/20 | 136,400 | 136,500 | 135,700 | 136,100 | +0.52% | 4,659 | - | -0.06% | - | - |
| 02/19 | 136,200 | 136,200 | 135,100 | 135,400 | -0.88% | 1,917 | - | -0.69% | - | - |
| 02/18 | 135,700 | 136,700 | 135,300 | 136,600 | +0.74% | 2,317 | - | +0.08% | - | - |
| 02/17 | 136,700 | 136,700 | 135,400 | 135,600 | -0.8% | 2,159 | - | -0.74% | - | - |
| 02/16 | 135,700 | 136,700 | 134,700 | 136,700 | +1.26% | 3,458 | - | -0.06% | - | - |
| 02/13 | 135,900 | 136,000 | 134,100 | 135,000 | -0.88% | 4,597 | - | -1.38% | - | - |
| 02/12 | 136,100 | 136,300 | 135,500 | 136,200 | -0.15% | 4,501 | - | -0.65% | - | - |
| 02/10 | 135,900 | 136,900 | 135,400 | 136,400 | +0.59% | 5,165 | - | -0.58% | - | - |
| 02/09 | 135,700 | 136,600 | 135,200 | 135,600 | -0.07% | 4,822 | - | -1.2% | - | - |
| 02/06 | 136,500 | 136,800 | 135,700 | 135,700 | -0.66% | 3,704 | - | -1.18% | - | - |
| 02/05 | 136,500 | 137,400 | 135,900 | 136,600 | +0.44% | 5,473 | - | -0.57% | - | - |
| 02/04 | 134,600 | 136,400 | 134,100 | 136,000 | +1.04% | 5,616 | - | -1.04% | - | - |
| 02/03 | 133,600 | 135,200 | 133,300 | 134,600 | +0.9% | 4,588 | - | -2.1% | - | - |
| 02/02 | 134,000 | 134,700 | 133,000 | 133,400 | -0.3% | 4,752 | - | -3.03% | - | - |
| 01/30 | 134,900 | 134,900 | 133,700 | 133,800 | -0.37% | 5,109 | - | -2.83% | - | - |
| 01/29 | 133,000 | 134,300 | 131,700 | 134,300 | -1.61% | 9,639 | - | -2.51% | - | - |
| 01/28 | 134,800 | 136,700 | 134,800 | 136,500 | +0.52% | 12,606 | - | -0.99% | - | - |
| 01/27 | 136,000 | 136,000 | 135,100 | 135,800 | -0.22% | 4,078 | - | -1.48% | - | - |
| 01/26 | 136,600 | 136,800 | 135,700 | 136,100 | -0.58% | 4,784 | - | -1.26% | - | - |
| 01/23 | 137,900 | 138,000 | 136,900 | 136,900 | 0% | 4,766 | - | -0.66% | - | - |
| 01/22 | 137,300 | 138,000 | 136,900 | 136,900 | +0.15% | 4,000 | - | -0.6% | - | - |
| 01/21 | 138,100 | 138,200 | 136,000 | 136,700 | -1.09% | 6,049 | - | -0.68% | - | - |
| 01/20 | 139,600 | 139,900 | 138,200 | 138,200 | -0.93% | 5,188 | - | +0.52% | - | - |
| 01/19 | 140,500 | 140,700 | 139,400 | 139,500 | -0.29% | 5,661 | - | +1.6% | - | - |
| 01/16 | 139,400 | 140,300 | 139,400 | 139,900 | -0.07% | 4,797 | - | +2.09% | - | - |
| 01/15 | 140,000 | 140,300 | 139,400 | 140,000 | +0.5% | 4,324 | - | +2.38% | - | - |
| 01/14 | 138,900 | 140,200 | 138,600 | 139,300 | -0.21% | 6,135 | - | +2.1% | - | - |
| 01/13 | 139,600 | 139,800 | 138,100 | 139,600 | -0.07% | 4,950 | - | +2.5% | - | - |
| 01/09 | 140,000 | 140,400 | 139,300 | 139,700 | 0% | 4,186 | - | +2.77% | - | - |
| 01/08 | 140,000 | 140,300 | 139,200 | 139,700 | -0.07% | 4,748 | - | +2.93% | - | - |
| 01/07 | 139,400 | 140,000 | 138,500 | 139,800 | +0.72% | 4,464 | - | +3.18% | - | - |
| 01/06 | 138,500 | 138,800 | 138,000 | 138,800 | +0.73% | 3,850 | - | +2.56% | - | - |
| 01/05 | 139,500 | 139,500 | 137,000 | 137,800 | +0.36% | 5,806 | - | +1.89% | - | - |
| 2025 | ||||||||||
| 12/30 | 138,000 | 138,600 | 137,300 | 137,300 | -0.15% | 3,234 | - | +1.57% | - | - |
| 12/29 | 138,100 | 138,100 | 136,700 | 137,500 | 0% | 5,409 | - | +1.78% | - | - |
| 12/26 | 137,700 | 137,900 | 136,600 | 137,500 | -0.15% | 4,312 | - | +1.88% | - | - |
| 12/25 | 136,600 | 137,700 | 136,100 | 137,700 | +0.81% | 1,718 | - | +2.12% | - | - |
| 12/24 | 136,800 | 136,800 | 136,000 | 136,600 | +0.07% | 2,126 | - | +1.45% | - | - |
| 12/23 | 136,000 | 136,500 | 135,500 | 136,500 | +0.74% | 2,206 | - | +1.5% | - | - |
| 12/22 | 137,400 | 137,700 | 135,500 | 135,500 | -0.95% | 3,138 | - | +0.81% | - | - |
| 12/19 | 136,700 | 137,600 | 136,400 | 136,800 | +0.66% | 4,905 | - | +1.83% | - | - |
| 12/18 | 135,700 | 136,900 | 135,500 | 135,900 | +0.22% | 3,828 | - | +1.25% | - | - |
| 12/17 | 135,500 | 135,900 | 135,200 | 135,600 | +0.07% | 2,835 | - | +1.08% | - | - |
| 12/16 | 135,600 | 136,300 | 135,100 | 135,500 | +0.37% | 2,539 | - | +1.06% | - | - |
| 12/15 | 134,900 | 135,600 | 134,800 | 135,000 | +0.3% | 3,385 | - | +0.79% | - | - |
| 12/12 | 132,800 | 134,700 | 132,800 | 134,600 | +1.36% | 7,317 | - | +0.61% | - | - |
| 12/11 | 134,000 | 134,000 | 132,100 | 132,800 | -0.67% | 2,387 | - | -0.63% | - | - |
| 12/10 | 133,100 | 134,000 | 132,800 | 133,700 | +0.6% | 2,801 | - | +0.09% | - | - |
| 12/09 | 132,000 | 132,900 | 131,400 | 132,900 | +0.23% | 3,864 | - | -0.44% | - | - |
| 12/08 | 132,300 | 132,700 | 131,800 | 132,600 | +0.23% | 3,532 | - | -0.59% | - | - |
| 12/05 | 133,100 | 133,400 | 132,300 | 132,300 | -0.6% | 3,639 | - | -0.75% | - | - |
| 12/04 | 133,500 | 133,600 | 132,700 | 133,100 | -0.08% | 3,445 | - | -0.09% | - | - |
| 12/03 | 133,600 | 133,800 | 133,000 | 133,200 | -0.82% | 3,770 | - | +0.02% | - | - |
| 12/02 | 134,000 | 134,900 | 133,300 | 134,300 | +0.22% | 3,333 | - | +0.89% | - | - |
| 12/01 | 136,000 | 136,000 | 134,000 | 134,000 | -1.4% | 5,778 | - | +0.75% | - | - |
| 11/28 | 136,800 | 137,000 | 135,900 | 135,900 | -0.51% | 5,203 | - | +2.23% | - | - |
| 11/27 | 136,200 | 137,400 | 136,100 | 136,600 | +0.52% | 3,859 | - | +2.9% | - | - |
| 11/26 | 135,900 | 136,300 | 135,400 | 135,900 | +0.3% | 2,980 | - | +2.58% | - | - |
| 11/25 | 134,900 | 135,600 | 134,300 | 135,500 | +0.97% | 3,026 | - | +2.45% | - | - |
| 11/21 | 133,700 | 134,900 | 133,500 | 134,200 | 0% | 5,705 | - | +1.63% | - | - |
| 11/20 | 133,700 | 134,600 | 133,300 | 134,200 | +0.98% | 4,952 | - | +1.77% | - | - |
| 11/19 | 133,200 | 133,400 | 132,600 | 132,900 | +0.15% | 4,768 | - | +0.94% | - | - |
| 11/18 | 134,100 | 134,500 | 132,700 | 132,700 | -1.48% | 4,829 | - | +0.91% | - | - |
| 11/17 | 134,000 | 134,700 | 133,400 | 134,700 | +0.67% | 3,308 | - | +2.58% | - | - |
| 11/14 | 133,900 | 134,400 | 133,500 | 133,800 | +0.22% | 3,623 | - | +2.08% | - | - |
| 11/13 | 134,500 | 134,800 | 133,500 | 133,500 | -0.52% | 3,673 | - | +2% | - | - |
| 11/12 | 134,000 | 134,900 | 133,900 | 134,200 | +0.15% | 4,353 | - | +2.67% | - | - |
| 11/11 | 132,700 | 134,000 | 132,600 | 134,000 | +1.52% | 5,129 | - | +2.64% | - | - |
| 11/10 | 132,000 | 132,800 | 131,700 | 132,000 | +0.84% | 4,396 | - | +1.28% | - | - |
| 11/07 | 131,100 | 131,500 | 130,800 | 130,900 | -0.3% | 3,400 | - | +0.53% | - | - |
| 11/06 | 131,100 | 131,300 | 130,500 | 131,300 | +0.15% | 2,974 | - | +0.9% | - | - |
| 11/05 | 130,800 | 131,100 | 129,800 | 131,100 | -0.15% | 5,173 | - | +0.8% | - | - |
| 11/04 | 130,500 | 131,300 | 130,400 | 131,300 | +0.69% | 2,247 | - | +1% | - | - |
| 10/31 | 130,800 | 131,300 | 130,400 | 130,400 | -0.08% | 3,680 | - | +0.31% | - | - |
| 10/30 | 130,100 | 131,000 | 129,500 | 130,500 | +0.08% | 3,984 | - | +0.38% | - | - |
| 10/29 | 131,700 | 131,900 | 130,000 | 130,400 | -0.99% | 3,679 | - | +0.31% | - | - |
| 10/28 | 131,900 | 131,900 | 131,100 | 131,700 | -0.15% | 3,729 | - | +1.29% | - | - |
| 10/27 | 131,500 | 131,900 | 131,100 | 131,900 | +0.38% | 2,860 | - | +1.46% | - | - |
| 10/24 | 132,000 | 132,500 | 131,100 | 131,400 | -0.68% | 3,830 | - | +1.09% | - | - |
| 10/23 | 131,300 | 132,300 | 130,800 | 132,300 | +0.76% | 2,593 | - | +1.73% | - | - |
| 10/22 | 130,200 | 131,400 | 130,000 | 131,300 | +0.92% | 3,120 | - | +0.89% | - | - |
| 10/21 | 130,100 | 130,400 | 129,700 | 130,100 | 0% | 3,582 | - | -0.14% | - | - |
| 10/20 | 131,400 | 131,400 | 129,900 | 130,100 | -0.08% | 3,648 | - | -0.22% | - | - |
| 10/17 | 129,800 | 130,400 | 129,700 | 130,200 | +0.31% | 3,328 | - | -0.21% | - | - |
| 10/16 | 130,000 | 130,200 | 129,200 | 129,800 | +0.46% | 2,895 | - | -0.59% | - | - |
| 10/15 | 128,700 | 129,600 | 128,600 | 129,200 | +0.39% | 4,269 | - | -1.09% | - | - |
| 10/14 | 127,800 | 128,900 | 127,300 | 128,700 | +0.47% | 5,976 | - | -1.54% | - | - |
| 10/10 | 128,500 | 128,600 | 128,100 | 128,100 | -0.54% | 2,937 | - | -2.08% | - | - |
| 10/09 | 128,800 | 129,100 | 128,200 | 128,800 | +0.08% | 3,467 | - | -1.66% | - | - |
| 10/08 | 129,600 | 129,800 | 128,700 | 128,700 | -0.39% | 3,084 | - | -1.85% | - | - |
| 10/07 | 130,000 | 130,400 | 129,000 | 129,200 | -1% | 2,916 | - | -1.59% | - | - |
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 | |
| 2014年 1月期 | 145,000 12/27 | 111,000 11/22 | 193,634 11/22 | - | - | +22.79% 12/27 | -5.08% 3/11 |
| 2015年 1月期 | 181,000 3/6 3/2 | 130,100 10/16 | 31,011 2/13 | 1973億2620万 | 1235億9500万 | +14.66% 12/1 | -9.92% 2/4 |
| 2016年 1月期 | 151,500 8/3 | 109,700 6/27 | 52,746 2/9 | 1651億6530万 | 1436億4852万 | +8.72% 3/22 | -17.26% 6/27 |
| 2017年 1月期 | 134,000 9/30 | 119,300 7/18 | 96,821 2/23 | 1754億6857万 | 1951億6430万 | +4.25% 2/21 | -4.56% 2/2 |
| 2018年 1月期 | 130,200 7/9 | 110,300 3/26 | 38,683 9/28 | 2314億1057万 | 1960億4137万 | +5.42% 5/21 | -5.92% 2/6 |
| 2019年 1月期 | 144,400 7/26 | 116,700 9/10 | 9,537 7/29 | 2566億4890万 | 2074億1639万 | +3.54% 1/28 | -4% 8/21 |
| 2020年 1月期 | 158,400 10/25 | 69,600 3/19 | 32,485 9/4 | 2967億3341万 | 1303億8286万 | +13.03% 5/11 | -44.3% 3/19 |
| 2021年 1月期 | 169,600 7/7 | 104,100 8/3 | 22,794 7/29 | 3177億1456万 | 1950億1229万 | +9.33% 2/16 | -6.06% 8/17 |
| 2022年 1月期 | 163,700 1/4 | 137,800 1/21 | 43,828 8/18 | 3346億7924万 | - | +4.59% 3/22 | -9.21% 1/20 |
| 2023年 1月期 | 163,600 11/11 | 139,600 3/20 | 37,840 7/28 | - | - | +5.07% 4/11 | -7.31% 1/17 |
| 2024年 1月期 | 150,400 8/2 | 128,900 7/31 | 18,351 1/29 | - | - | +4.67% 3/22 | -6% 8/5 |
| 2025年 1月期 | 136,000 8/29 | 120,900 4/7 | 16,092 1/29 | - | - | +5.6% 2/28 | -2.71% 10/24 |
| 最新 | 134,800 2026/3/6 | 3,854 | 2755億9415万 | -0.78% 135,860 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
69,600円（2020/03/19） - 94%（1.94倍）
134,800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。
