株価チャート
株価
3/6
- 前日 (3/5)
- 1,440
- 始値
- 1,438
- 高値
- 1,438
- 安値
- 1,421
- 終値 -0.83%
- 1,428
- 出来高 -70.66%
- 7,100
乖離率
- 株価（5日）
移動平均値 - +0.78%
1,417 - 株価（25日）
移動平均値 - +0.85%
1,416 - 出来高（5日）
移動平均値 - -59.38%
17,480
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 | 1,438 | 1,438 | 1,421 | 1,428 | -0.83% | 7,100 | 110億2244万 | +0.85% | 8.85 | 0.54 |
| 03/05 | 1,423 | 1,443 | 1,398 | 1,440 | +5.65% | 24,200 | 111億1507万 | +1.69% | 8.92 | 0.55 |
| 03/04 | 1,383 | 1,383 | 1,352 | 1,363 | -2.92% | 22,700 | 105億2072万 | -3.74% | 8.44 | 0.52 |
| 03/03 | 1,452 | 1,452 | 1,403 | 1,404 | -3.31% | 18,600 | 108億3719万 | -1.13% | 8.7 | 0.53 |
| 03/02 | 1,462 | 1,466 | 1,449 | 1,452 | -0.68% | 14,800 | 112億769万 | +2.18% | 8.99 | 0.55 |
| 02/27 | 1,439 | 1,467 | 1,435 | 1,462 | +1.95% | 23,000 | 112億8488万 | +2.96% | 9.06 | 0.56 |
| 02/26 | 1,430 | 1,439 | 1,421 | 1,434 | +0.28% | 13,500 | 110億6875万 | +1.13% | 8.88 | 0.55 |
| 02/25 | 1,427 | 1,430 | 1,419 | 1,430 | +0.49% | 9,300 | 110億3788万 | +0.85% | 8.86 | 0.54 |
| 02/24 | 1,410 | 1,428 | 1,402 | 1,423 | +0.78% | 10,200 | 109億8385万 | +0.42% | 8.81 | 0.54 |
| 02/20 | 1,434 | 1,434 | 1,410 | 1,412 | -1.26% | 7,900 | 108億9894万 | -0.42% | 8.75 | 0.54 |
| 02/19 | 1,429 | 1,437 | 1,420 | 1,430 | +0.35% | 11,300 | 110億3788万 | +0.78% | 8.86 | 0.54 |
| 02/18 | 1,430 | 1,430 | 1,423 | 1,425 | +0.64% | 5,400 | 109億9929万 | +0.49% | 8.83 | 0.54 |
| 02/17 | 1,435 | 1,435 | 1,416 | 1,416 | -0.56% | 9,300 | 109億2982万 | -0.14% | 8.77 | 0.54 |
| 02/16 | 1,421 | 1,428 | 1,410 | 1,424 | +0.28% | 16,500 | 109億9157万 | +0.35% | 8.82 | 0.54 |
| 02/13 | 1,440 | 1,440 | 1,416 | 1,420 | -2.07% | 11,100 | 109億6069万 | +0.07% | 8.8 | 0.54 |
| 02/12 | 1,439 | 1,450 | 1,436 | 1,450 | +1.33% | 41,600 | 111億9226万 | +2.18% | 8.98 | 0.55 |
| 02/10 | 1,426 | 1,436 | 1,423 | 1,431 | +0.42% | 22,400 | 110億4560万 | +0.92% | 8.86 | 0.54 |
| 02/09 | 1,429 | 1,432 | 1,418 | 1,425 | 0% | 27,700 | 109億9929万 | +0.49% | 8.83 | 0.54 |
| 02/06 | 1,422 | 1,425 | 1,400 | 1,425 | +0.21% | 20,800 | 109億9929万 | +0.56% | 8.83 | 0.54 |
| 02/05 | 1,412 | 1,425 | 1,409 | 1,422 | +0.78% | 32,000 | 109億7613万 | +0.42% | 8.81 | 0.54 |
| 02/04 | 1,386 | 1,413 | 1,385 | 1,411 | +1.36% | 23,500 | 108億9122万 | -0.28% | 8.74 | 0.54 |
| 02/03 | 1,377 | 1,394 | 1,365 | 1,392 | +1.83% | 19,200 | 107億4456万 | -1.56% | 8.62 | 0.53 |
| 02/02 | 1,370 | 1,373 | 1,354 | 1,367 | -0.58% | 33,500 | 105億5159万 | -3.26% | 8.47 | 0.52 |
| 01/30 | 1,352 | 1,382 | 1,350 | 1,375 | +1.78% | 32,400 | 106億1335万 | -2.69% | 8.52 | 0.52 |
| 01/29 | 1,370 | 1,389 | 1,341 | 1,351 | -5.13% | 125,700 | 104億2809万 | -4.39% | 8.37 | 0.51 |
| 01/28 | 1,436 | 1,439 | 1,421 | 1,424 | -1.18% | 159,400 | 109億9157万 | +0.78% | 8.82 | 0.54 |
| 01/27 | 1,448 | 1,453 | 1,441 | 1,441 | -0.76% | 56,200 | 111億2279万 | +2.13% | 8.93 | 0.55 |
| 01/26 | 1,452 | 1,460 | 1,448 | 1,452 | +1.82% | 122,500 | 112億769万 | +3.13% | 8.99 | 0.55 |
| 01/23 | 1,426 | 1,434 | 1,426 | 1,426 | -0.14% | 18,500 | 110億700万 | +1.57% | 8.83 | 0.54 |
| 01/22 | 1,423 | 1,440 | 1,420 | 1,428 | +0.71% | 19,000 | 110億2244万 | +1.93% | 8.85 | 0.54 |
| 01/21 | 1,416 | 1,425 | 1,414 | 1,418 | -0.14% | 12,900 | 109億4525万 | +1.5% | 8.78 | 0.54 |
| 01/20 | 1,430 | 1,433 | 1,415 | 1,420 | -0.63% | 45,700 | 109億6069万 | +2.01% | 8.8 | 0.54 |
| 01/19 | 1,433 | 1,438 | 1,428 | 1,429 | -0.21% | 28,600 | 110億3016万 | +2.95% | 8.85 | 0.54 |
| 01/16 | 1,430 | 1,435 | 1,429 | 1,432 | +0.21% | 23,000 | 110億5332万 | +3.47% | 8.87 | 0.54 |
| 01/15 | 1,428 | 1,430 | 1,426 | 1,429 | +0.28% | 10,000 | 110億3016万 | +3.63% | 8.85 | 0.54 |
| 01/14 | 1,431 | 1,433 | 1,425 | 1,425 | -0.21% | 21,300 | 109億9929万 | +3.71% | 8.83 | 0.54 |
| 01/13 | 1,431 | 1,440 | 1,428 | 1,428 | +0.21% | 29,100 | 110億2244万 | +4.23% | 8.85 | 0.54 |
| 01/09 | 1,431 | 1,431 | 1,425 | 1,425 | -0.35% | 19,900 | 109億9929万 | +4.4% | 8.83 | 0.54 |
| 01/08 | 1,432 | 1,435 | 1,426 | 1,430 | +0.07% | 25,100 | 110億3788万 | +4.99% | 8.86 | 0.54 |
| 01/07 | 1,428 | 1,430 | 1,421 | 1,429 | +0.14% | 33,600 | 110億3016万 | +5.23% | 8.85 | 0.54 |
| 01/06 | 1,425 | 1,429 | 1,420 | 1,427 | +0.35% | 41,200 | 110億1472万 | +5.39% | 8.84 | 0.54 |
| 01/05 | 1,417 | 1,422 | 1,405 | 1,422 | +1.72% | 31,200 | 109億7613万 | +5.26% | 8.81 | 0.54 |
| 2025 | ||||||||||
| 12/30 | 1,416 | 1,416 | 1,398 | 1,398 | -0.36% | 19,000 | 107億9088万 | +3.79% | 8.66 | 0.53 |
| 12/29 | 1,396 | 1,415 | 1,394 | 1,403 | +0.94% | 32,800 | 108億2947万 | +4.39% | 8.69 | 0.53 |
| 12/26 | 1,376 | 1,390 | 1,375 | 1,390 | +0.29% | 15,800 | 107億2913万 | +3.65% | 8.61 | 0.53 |
| 12/25 | 1,380 | 1,386 | 1,372 | 1,386 | +0.8% | 10,700 | 106億9825万 | +3.66% | 8.59 | 0.53 |
| 12/24 | 1,373 | 1,379 | 1,370 | 1,375 | +0.07% | 10,000 | 106億1335万 | +3.15% | 8.52 | 0.52 |
| 12/23 | 1,365 | 1,375 | 1,364 | 1,374 | +0.88% | 9,800 | 106億563万 | +3.39% | 8.51 | 0.52 |
| 12/22 | 1,370 | 1,370 | 1,359 | 1,362 | -0.15% | 8,600 | 105億1300万 | +2.64% | 8.44 | 0.52 |
| 12/19 | 1,364 | 1,366 | 1,357 | 1,364 | +0.37% | 6,700 | 105億2844万 | +2.94% | 8.45 | 0.52 |
| 12/18 | 1,362 | 1,364 | 1,356 | 1,359 | 0% | 7,500 | 104億8984万 | +2.72% | 8.42 | 0.52 |
| 12/17 | 1,356 | 1,359 | 1,350 | 1,359 | +0.22% | 5,300 | 104億8984万 | +2.88% | 8.42 | 0.52 |
| 12/16 | 1,374 | 1,374 | 1,354 | 1,356 | -0.51% | 8,000 | 104億6669万 | +2.81% | 8.4 | 0.52 |
| 12/15 | 1,363 | 1,364 | 1,333 | 1,363 | +3.65% | 26,100 | 105億2072万 | +3.41% | 8.44 | 0.52 |
| 12/12 | 1,316 | 1,316 | 1,305 | 1,315 | +1% | 8,200 | 101億5022万 | 0% | 8.15 | 0.5 |
| 12/11 | 1,310 | 1,315 | 1,302 | 1,302 | -1.29% | 7,200 | 100億4987万 | -0.99% | 8.06 | 0.5 |
| 12/10 | 1,308 | 1,320 | 1,300 | 1,319 | +0.08% | 13,400 | 101億8109万 | +0.3% | 8.17 | 0.5 |
| 12/09 | 1,316 | 1,320 | 1,310 | 1,318 | +0.23% | 6,900 | 101億7337万 | +0.3% | 8.16 | 0.5 |
| 12/08 | 1,314 | 1,344 | 1,310 | 1,315 | +0.38% | 6,600 | 101億5022万 | +0.23% | 8.15 | 0.5 |
| 12/05 | 1,320 | 1,322 | 1,310 | 1,310 | -0.15% | 3,400 | 101億1162万 | -0.08% | 8.11 | 0.5 |
| 12/04 | 1,315 | 1,324 | 1,305 | 1,312 | -0.38% | 7,100 | 101億2706万 | +0.08% | 8.13 | 0.5 |
| 12/03 | 1,336 | 1,336 | 1,311 | 1,317 | -1.5% | 7,400 | 101億6565万 | +0.46% | 8.16 | 0.5 |
| 12/02 | 1,340 | 1,340 | 1,330 | 1,337 | -0.22% | 5,200 | 103億2003万 | +1.98% | 8.28 | 0.51 |
| 12/01 | 1,340 | 1,341 | 1,335 | 1,340 | +0.45% | 7,000 | 103億4319万 | +2.37% | 8.3 | 0.51 |
| 11/28 | 1,339 | 1,339 | 1,331 | 1,334 | +0.08% | 3,200 | 102億9687万 | +1.99% | 8.26 | 0.51 |
| 11/27 | 1,330 | 1,339 | 1,323 | 1,333 | +0.23% | 4,800 | 102億8916万 | +2.07% | 8.26 | 0.51 |
| 11/26 | 1,321 | 1,333 | 1,312 | 1,330 | +0.53% | 11,700 | 102億6600万 | +1.99% | 8.24 | 0.51 |
| 11/25 | 1,328 | 1,329 | 1,301 | 1,323 | +0.23% | 7,400 | 102億1197万 | +1.61% | 8.19 | 0.5 |
| 11/21 | 1,295 | 1,320 | 1,295 | 1,320 | +1.93% | 4,200 | 101億8881万 | +1.62% | 8.18 | 0.5 |
| 11/20 | 1,297 | 1,301 | 1,290 | 1,295 | +0.7% | 2,600 | 99億9584万 | -0.08% | 8.02 | 0.49 |
| 11/19 | 1,302 | 1,309 | 1,285 | 1,286 | +0.08% | 4,300 | 99億2637万 | -0.69% | 7.97 | 0.49 |
| 11/18 | 1,300 | 1,320 | 1,285 | 1,285 | -1.83% | 7,000 | 99億1865万 | -0.62% | 7.96 | 0.49 |
| 11/17 | 1,320 | 1,320 | 1,305 | 1,309 | -0.83% | 4,500 | 101億390万 | +1.39% | 8.11 | 0.5 |
| 11/14 | 1,311 | 1,322 | 1,306 | 1,320 | +0.15% | 6,500 | 101億8881万 | +2.33% | 8.18 | 0.5 |
| 11/13 | 1,319 | 1,321 | 1,316 | 1,318 | +0.08% | 8,100 | 101億7337万 | +2.25% | 8.16 | 0.5 |
| 11/12 | 1,313 | 1,319 | 1,313 | 1,317 | +0.3% | 6,200 | 101億6565万 | +2.33% | 8.16 | 0.5 |
| 11/11 | 1,312 | 1,313 | 1,310 | 1,313 | +0.08% | 4,500 | 101億3478万 | +2.18% | 8.13 | 0.5 |
| 11/10 | 1,309 | 1,315 | 1,303 | 1,312 | +0.46% | 9,000 | 101億2706万 | +2.18% | 8.13 | 0.5 |
| 11/07 | 1,306 | 1,314 | 1,301 | 1,306 | 0% | 4,500 | 100億8075万 | +1.87% | 8.09 | 0.5 |
| 11/06 | 1,291 | 1,307 | 1,270 | 1,306 | +1.16% | 3,100 | 100億8075万 | +1.95% | 8.09 | 0.5 |
| 11/05 | 1,324 | 1,324 | 1,288 | 1,291 | -0.23% | 7,500 | 99億6497万 | +0.78% | 8 | 0.49 |
| 11/04 | 1,295 | 1,319 | 1,290 | 1,294 | +0.7% | 4,500 | 99億8812万 | +0.94% | 8.02 | 0.49 |
| 10/31 | 1,291 | 1,297 | 1,275 | 1,285 | -0.46% | 6,700 | 99億1865万 | +0.16% | 7.96 | 0.49 |
| 10/30 | 1,305 | 1,305 | 1,280 | 1,291 | -1.07% | 4,300 | 99億6497万 | +0.55% | 8 | 0.49 |
| 10/29 | 1,322 | 1,322 | 1,297 | 1,305 | -0.61% | 10,600 | 100億7303万 | +1.56% | 8.08 | 0.5 |
| 10/28 | 1,308 | 1,321 | 1,308 | 1,313 | +0.54% | 8,700 | 101億3478万 | +2.18% | 8.13 | 0.5 |
| 10/27 | 1,305 | 1,308 | 1,303 | 1,306 | +0.23% | 4,800 | 100億8075万 | +1.71% | 8.09 | 0.5 |
| 10/24 | 1,318 | 1,318 | 1,298 | 1,303 | -0.08% | 6,300 | 100億5759万 | +1.4% | 8.07 | 0.5 |
| 10/23 | 1,297 | 1,306 | 1,290 | 1,304 | +0.77% | 9,500 | 100億6531万 | +1.48% | 8.08 | 0.5 |
| 10/22 | 1,277 | 1,294 | 1,273 | 1,294 | +1.33% | 7,000 | 99億8812万 | +0.7% | 8.02 | 0.49 |
| 10/21 | 1,284 | 1,284 | 1,261 | 1,277 | -0.55% | 4,200 | 98億5690万 | -0.7% | 7.91 | 0.49 |
| 10/20 | 1,270 | 1,288 | 1,265 | 1,284 | +3.22% | 14,000 | 99億1093万 | -0.31% | 7.95 | 0.49 |
| 10/17 | 1,259 | 1,261 | 1,240 | 1,244 | -0.72% | 3,000 | 96億218万 | -3.64% | 7.71 | 0.47 |
| 10/16 | 1,257 | 1,265 | 1,250 | 1,253 | -0.63% | 4,400 | 96億7165万 | -3.24% | 7.76 | 0.48 |
| 10/15 | 1,248 | 1,262 | 1,233 | 1,261 | +2.44% | 4,300 | 97億3340万 | -3% | 7.81 | 0.48 |
| 10/14 | 1,238 | 1,250 | 1,231 | 1,231 | -1.44% | 6,000 | 95億184万 | -5.53% | 7.63 | 0.47 |
| 10/10 | 1,273 | 1,273 | 1,246 | 1,249 | -1.81% | 6,500 | 96億4078万 | -4.44% | 7.74 | 0.47 |
| 10/09 | 1,283 | 1,283 | 1,266 | 1,272 | -1.09% | 6,100 | 98億1831万 | -2.9% | 7.88 | 0.48 |
| 10/08 | 1,277 | 1,286 | 1,277 | 1,286 | +0.7% | 2,700 | 99億2637万 | -1.98% | 7.97 | 0.49 |
| 10/07 | 1,283 | 1,283 | 1,271 | 1,277 | -0.16% | 5,700 | 98億5690万 | -2.74% | 7.91 | 0.49 |
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 | |
| 2009年 1月期 | 1,250 6/9 | 863 3/21 | 39,800 1/26 | - | - | +13.74% 12/2 | -9.48% 3/19 |
| 2010年 1月期 | 1,296 6/29 | 821 10/6 10/5 | 76,000 1/26 | - | - | +13.24% 12/28 | -16.22% 2/3 |
| 2011年 1月期 | 886 4/12 | 727 10/15 | 201,900 1/26 | 68億3885万 | 56億1156万 | +6.98% 4/9 | -4.91% 5/7 |
| 2012年 1月期 | 820 1/10 1/6 他2件 | 550 3/16 | 137,300 1/26 | 63億2941万 | 42億4534万 | +8.54% 6/28 | -22.69% 3/15 |
| 2013年 1月期 | 933 1/18 | 741 2/13 2/9 | 167,300 1/28 | 72億164万 | 57億1963万 | +6.94% 1/17 | -6.07% 2/8 |
| 2014年 1月期 | 929 5/14 | 811 6/7 | 154,800 1/28 | 71億7076万 | 62億5994万 | +4.45% 7/5 | -8.3% 6/7 |
| 2015年 1月期 | 884 12/29 | 755 5/20 | 165,700 1/27 | 68億2341万 | 58億2769万 | +3.92% 6/10 | -7.5% 2/2 |
| 2016年 1月期 | 815 2/19 | 600 1/27 | 153,400 1/26 | 62億9082万 | 46億3128万 | +7.09% 10/9 | -10.67% 2/12 |
| 2017年 1月期 | 700 1/19 | 558 2/12 | 240,600 1/26 | 54億316万 | 43億709万 | +8.15% 3/11 | -4.74% 4/5 |
| 2018年 1月期 | 1,504 11/29 | 619 2/8 | 343,100 8/31 | 116億907万 | 47億7793万 | +31.43% 3/31 | -26.72% 2/13 |
| 2019年 1月期 | 1,142 2/2 2/1 | 615 12/25 | 193,200 1/28 | 88億1486万 | 47億4706万 | +11.26% 9/5 | -18.21% 12/25 |
| 2020年 1月期 | 899 12/12 | 585 8/6 | 364,400 6/13 | 69億3920万 | 45億1549万 | +25.19% 12/12 | -24.22% 3/9 |
| 2021年 1月期 | 1,555 12/16 | 350 3/17 | 3,547,400 12/16 | 120億273万 | 27億158万 | +71.19% 12/17 | -41.4% 3/16 |
| 2022年 1月期 | 1,415 3/10 | 675 1/31 | 1,157,800 9/6 | 109億2210万 | 52億1019万 | +9.81% 8/30 | -18.61% 9/6 |
| 2023年 1月期 | 830 12/7 12/6 他2件 | 600 3/14 | 119,600 12/12 | 64億660万 | 46億3128万 | +7.21% 6/7 | -5.94% 3/9 |
| 2024年 1月期 | 1,419 1/18 | 731 4/5 4/4 | 715,400 7/24 | 109億5297万 | 56億4244万 | +34.49% 7/21 | -8.22% 10/4 |
| 2025年 1月期 | 1,314 2/14 | 839 8/5 | 468,400 3/18 | 101億4250万 | 64億7607万 | +10.88% 6/28 | -23.56% 8/5 |
| 最新 | 1,428 2026/3/6 | 7,100 | 110億2244万 | +0.85% 1,416 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 97%（1.97倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
350円（2020/03/17） - 308%（4.08倍）
1,428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。
