株価チャート
株価
3/6
- 前日 (3/5)
- 1,651
- 始値
- 1,635
- 高値
- 1,649
- 安値
- 1,621
- 終値 -0.42%
- 1,644
- 出来高 -25.91%
- 20,300
乖離率
- 株価（5日）
移動平均値 - -1.26%
1,665 - 株価（25日）
移動平均値 - -3.46%
1,703 - 出来高（5日）
移動平均値 - -52.24%
42,500
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 | 1,635 | 1,649 | 1,621 | 1,644 | -0.42% | 20,300 | 366億6152万 | -3.46% | 8.53 | 0.66 |
| 03/05 | 1,643 | 1,674 | 1,640 | 1,651 | +1.98% | 27,400 | 368億1763万 | -3.17% | 8.57 | 0.66 |
| 03/04 | 1,659 | 1,659 | 1,585 | 1,619 | -3.4% | 83,500 | 361億402万 | -5.21% | 8.4 | 0.65 |
| 03/03 | 1,726 | 1,726 | 1,676 | 1,676 | -3.34% | 54,900 | 373億7513万 | -2.1% | 8.7 | 0.67 |
| 03/02 | 1,723 | 1,744 | 1,715 | 1,734 | -1.53% | 26,400 | 386億6854万 | +1.17% | 9 | 0.69 |
| 02/27 | 1,737 | 1,765 | 1,727 | 1,761 | +2.38% | 33,200 | 392億7065万 | +2.62% | 9.14 | 0.71 |
| 02/26 | 1,746 | 1,746 | 1,716 | 1,720 | -0.69% | 31,400 | 383億5634万 | +0.35% | 8.93 | 0.69 |
| 02/25 | 1,776 | 1,777 | 1,732 | 1,732 | -0.23% | 54,400 | 386億2394万 | +0.99% | 8.99 | 0.69 |
| 02/24 | 1,701 | 1,742 | 1,693 | 1,736 | +2.72% | 46,500 | 387億1314万 | +1.17% | 9.01 | 0.7 |
| 02/20 | 1,706 | 1,707 | 1,681 | 1,690 | -1% | 17,800 | 376億8733万 | -1.63% | 8.77 | 0.68 |
| 02/19 | 1,692 | 1,707 | 1,674 | 1,707 | +1.91% | 27,500 | 380億6644万 | -0.87% | 8.86 | 0.68 |
| 02/18 | 1,679 | 1,679 | 1,665 | 1,675 | +1.09% | 16,600 | 373億5283万 | -2.84% | 8.69 | 0.67 |
| 02/17 | 1,674 | 1,674 | 1,654 | 1,657 | -0.48% | 20,600 | 369億5143万 | -4% | 8.6 | 0.66 |
| 02/16 | 1,689 | 1,694 | 1,658 | 1,665 | 0% | 59,300 | 371億2983万 | -3.65% | 8.64 | 0.67 |
| 02/13 | 1,760 | 1,761 | 1,653 | 1,665 | -6.25% | 109,500 | 371億2983万 | -3.7% | 8.64 | 0.67 |
| 02/12 | 1,778 | 1,782 | 1,768 | 1,776 | +0.62% | 25,000 | 396億515万 | +2.54% | 9.22 | 0.71 |
| 02/10 | 1,744 | 1,767 | 1,744 | 1,765 | +1.2% | 20,200 | 393億5985万 | +2.14% | 9.16 | 0.71 |
| 02/09 | 1,755 | 1,759 | 1,731 | 1,744 | -0.11% | 20,700 | 388億9154万 | +1.1% | 9.05 | 0.7 |
| 02/06 | 1,725 | 1,746 | 1,708 | 1,746 | +0.92% | 15,300 | 389億3614万 | +1.45% | 9.06 | 0.7 |
| 02/05 | 1,720 | 1,739 | 1,716 | 1,730 | +0.58% | 13,200 | 385億7934万 | +0.7% | 8.98 | 0.69 |
| 02/04 | 1,711 | 1,723 | 1,705 | 1,720 | +0.88% | 19,800 | 383億5634万 | +0.29% | 8.93 | 0.69 |
| 02/03 | 1,693 | 1,709 | 1,691 | 1,705 | +1.31% | 18,500 | 380億2184万 | -0.47% | 8.85 | 0.68 |
| 02/02 | 1,700 | 1,712 | 1,683 | 1,683 | -0.94% | 26,400 | 375億3123万 | -1.64% | 8.73 | 0.67 |
| 01/30 | 1,690 | 1,699 | 1,680 | 1,699 | +0.71% | 13,000 | 378億8803万 | -0.7% | 8.82 | 0.68 |
| 01/29 | 1,698 | 1,698 | 1,670 | 1,687 | -0.24% | 17,800 | 376億2043万 | -1.29% | 8.75 | 0.68 |
| 01/28 | 1,725 | 1,725 | 1,685 | 1,691 | -1.97% | 14,900 | 377億963万 | -1% | 8.78 | 0.68 |
| 01/27 | 1,698 | 1,725 | 1,689 | 1,725 | +1.29% | 35,700 | 384億6784万 | +1.11% | 8.95 | 0.69 |
| 01/26 | 1,730 | 1,730 | 1,694 | 1,703 | -2.24% | 33,900 | 379億7724万 | +0.06% | 8.84 | 0.68 |
| 01/23 | 1,772 | 1,772 | 1,733 | 1,742 | -1.53% | 17,600 | 388億4694万 | +2.59% | 9.04 | 0.7 |
| 01/22 | 1,727 | 1,769 | 1,723 | 1,769 | +3.45% | 37,900 | 394億4905万 | +4.43% | 9.18 | 0.71 |
| 01/21 | 1,728 | 1,728 | 1,705 | 1,710 | -2.56% | 28,900 | 381億3334万 | +1.3% | 8.87 | 0.69 |
| 01/20 | 1,748 | 1,757 | 1,730 | 1,755 | +0.06% | 26,600 | 391億3685万 | +4.22% | 9.11 | 0.7 |
| 01/19 | 1,780 | 1,780 | 1,743 | 1,754 | -1.57% | 20,000 | 391億1455万 | +4.53% | 9.1 | 0.7 |
| 01/16 | 1,797 | 1,799 | 1,769 | 1,782 | -0.45% | 15,300 | 397億3895万 | +6.52% | 9.25 | 0.71 |
| 01/15 | 1,750 | 1,790 | 1,750 | 1,790 | +1.76% | 27,100 | 399億1735万 | +7.44% | 9.29 | 0.72 |
| 01/14 | 1,754 | 1,769 | 1,737 | 1,759 | +1.62% | 26,500 | 392億2605万 | +6.03% | 9.13 | 0.7 |
| 01/13 | 1,722 | 1,743 | 1,707 | 1,731 | +1.76% | 47,300 | 386億164万 | +4.66% | 8.98 | 0.69 |
| 01/09 | 1,701 | 1,710 | 1,697 | 1,701 | +0.06% | 9,100 | 379億3264万 | +3.15% | 8.83 | 0.68 |
| 01/08 | 1,724 | 1,726 | 1,700 | 1,700 | -1.22% | 20,900 | 379億1034万 | +3.28% | 8.82 | 0.68 |
| 01/07 | 1,699 | 1,735 | 1,690 | 1,721 | +1.29% | 34,600 | 383億7864万 | +4.75% | 8.93 | 0.69 |
| 01/06 | 1,677 | 1,700 | 1,676 | 1,699 | +1.37% | 18,900 | 378億8803万 | +3.53% | 8.82 | 0.68 |
| 01/05 | 1,684 | 1,684 | 1,662 | 1,676 | +1.09% | 30,400 | 373億7513万 | +2.32% | 8.7 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 1,640 | 1,669 | 1,640 | 1,658 | +0.42% | 35,700 | 369億7373万 | +1.34% | 8.29 | 0.66 |
| 12/29 | 1,637 | 1,654 | 1,630 | 1,651 | -0.78% | 36,600 | 368億1763万 | +1.04% | 8.25 | 0.66 |
| 12/26 | 1,666 | 1,674 | 1,662 | 1,664 | -0.12% | 35,000 | 371億753万 | +1.9% | 8.32 | 0.67 |
| 12/25 | 1,665 | 1,666 | 1,660 | 1,666 | +0.3% | 17,900 | 371億5213万 | +2.21% | 8.33 | 0.67 |
| 12/24 | 1,678 | 1,678 | 1,659 | 1,661 | -0.6% | 39,100 | 370億4063万 | +2.09% | 8.3 | 0.67 |
| 12/23 | 1,666 | 1,680 | 1,666 | 1,671 | +0.36% | 29,300 | 372億6363万 | +2.89% | 8.35 | 0.67 |
| 12/22 | 1,661 | 1,670 | 1,660 | 1,665 | +0.91% | 24,700 | 371億2983万 | +2.71% | 8.32 | 0.67 |
| 12/19 | 1,631 | 1,650 | 1,631 | 1,650 | +0.61% | 30,400 | 367億9533万 | +1.91% | 8.25 | 0.66 |
| 12/18 | 1,624 | 1,654 | 1,620 | 1,640 | +1.11% | 49,100 | 365億7232万 | +1.36% | 8.2 | 0.66 |
| 12/17 | 1,625 | 1,627 | 1,617 | 1,622 | -0.12% | 17,700 | 361億7092万 | +0.25% | 8.11 | 0.65 |
| 12/16 | 1,625 | 1,625 | 1,620 | 1,624 | 0% | 8,000 | 362億1552万 | +0.37% | 8.12 | 0.65 |
| 12/15 | 1,627 | 1,627 | 1,616 | 1,624 | +0.25% | 34,500 | 362億1552万 | +0.31% | 8.12 | 0.65 |
| 12/12 | 1,610 | 1,620 | 1,610 | 1,620 | +0.75% | 18,300 | 361億2632万 | 0% | 8.1 | 0.65 |
| 12/11 | 1,614 | 1,615 | 1,607 | 1,608 | -0.25% | 20,100 | 358億5872万 | -0.86% | 8.04 | 0.64 |
| 12/10 | 1,627 | 1,627 | 1,610 | 1,612 | -0.74% | 35,400 | 359億4792万 | -0.74% | 8.06 | 0.65 |
| 12/09 | 1,622 | 1,625 | 1,618 | 1,624 | +0.12% | 11,100 | 362億1552万 | -0.12% | 8.12 | 0.65 |
| 12/08 | 1,616 | 1,628 | 1,612 | 1,622 | +1% | 15,500 | 361億7092万 | -0.31% | 8.11 | 0.65 |
| 12/05 | 1,622 | 1,630 | 1,585 | 1,606 | -0.99% | 68,400 | 358億1412万 | -1.47% | 8.03 | 0.64 |
| 12/04 | 1,620 | 1,624 | 1,619 | 1,622 | +0.12% | 10,500 | 361億7092万 | -0.67% | 8.11 | 0.65 |
| 12/03 | 1,621 | 1,631 | 1,615 | 1,620 | +0.06% | 30,000 | 361億2632万 | -0.92% | 8.1 | 0.65 |
| 12/02 | 1,642 | 1,649 | 1,617 | 1,619 | -1.22% | 34,000 | 361億402万 | -1.22% | 8.09 | 0.65 |
| 12/01 | 1,665 | 1,665 | 1,637 | 1,639 | -1.62% | 43,900 | 365億5002万 | -0.24% | 8.19 | 0.66 |
| 11/28 | 1,638 | 1,666 | 1,631 | 1,666 | +2.21% | 35,900 | 371億5213万 | +1.22% | 8.33 | 0.67 |
| 11/27 | 1,618 | 1,632 | 1,612 | 1,630 | +0.87% | 29,400 | 363億4932万 | -1.09% | 8.15 | 0.65 |
| 11/26 | 1,616 | 1,618 | 1,605 | 1,616 | +0.12% | 27,200 | 360億3712万 | -2.06% | 8.08 | 0.65 |
| 11/25 | 1,624 | 1,624 | 1,603 | 1,614 | +0.25% | 27,600 | 359億9252万 | -2.42% | 8.07 | 0.65 |
| 11/21 | 1,592 | 1,610 | 1,591 | 1,610 | +0.56% | 15,000 | 359億332万 | -2.72% | 8.05 | 0.65 |
| 11/20 | 1,590 | 1,601 | 1,590 | 1,601 | +1.46% | 12,600 | 357億262万 | -3.44% | 8 | 0.64 |
| 11/19 | 1,599 | 1,599 | 1,573 | 1,578 | -0.94% | 30,200 | 351億8971万 | -4.94% | 7.89 | 0.63 |
| 11/18 | 1,603 | 1,607 | 1,591 | 1,593 | -0.87% | 34,500 | 355億2421万 | -4.15% | 7.96 | 0.64 |
| 11/17 | 1,620 | 1,620 | 1,602 | 1,607 | -0.68% | 27,500 | 358億3642万 | -3.37% | 8.03 | 0.64 |
| 11/14 | 1,610 | 1,619 | 1,605 | 1,618 | +0.19% | 26,900 | 360億8172万 | -2.76% | 8.09 | 0.65 |
| 11/13 | 1,640 | 1,640 | 1,613 | 1,615 | -1.58% | 29,800 | 360億1482万 | -3% | 8.07 | 0.65 |
| 11/12 | 1,623 | 1,641 | 1,608 | 1,641 | +1.11% | 36,300 | 365億9462万 | -1.38% | 8.2 | 0.66 |
| 11/11 | 1,654 | 1,654 | 1,616 | 1,623 | -1.58% | 55,400 | 361億9322万 | -2.35% | 8.11 | 0.65 |
| 11/10 | 1,650 | 1,656 | 1,648 | 1,649 | -0.48% | 18,900 | 367億7302万 | -0.66% | 8.24 | 0.66 |
| 11/07 | 1,660 | 1,660 | 1,642 | 1,657 | -0.24% | 11,200 | 369億5143万 | 0% | 8.28 | 0.66 |
| 11/06 | 1,650 | 1,663 | 1,640 | 1,661 | +0.97% | 12,400 | 370億4063万 | +0.42% | 8.3 | 0.67 |
| 11/05 | 1,658 | 1,659 | 1,613 | 1,645 | -1.5% | 38,200 | 366億8382万 | -0.48% | 8.22 | 0.66 |
| 11/04 | 1,657 | 1,673 | 1,654 | 1,670 | +0.54% | 25,100 | 372億4133万 | +0.97% | 8.35 | 0.67 |
| 10/31 | 1,685 | 1,685 | 1,652 | 1,661 | -1.07% | 20,400 | 370億4063万 | +0.54% | 8.3 | 0.67 |
| 10/30 | 1,678 | 1,685 | 1,671 | 1,679 | -0.3% | 16,600 | 374億4203万 | +1.7% | 8.39 | 0.67 |
| 10/29 | 1,706 | 1,706 | 1,676 | 1,684 | -0.41% | 22,100 | 375億5353万 | +2.12% | 8.42 | 0.67 |
| 10/28 | 1,716 | 1,721 | 1,691 | 1,691 | -1.46% | 30,200 | 377億963万 | +2.73% | 8.45 | 0.68 |
| 10/27 | 1,730 | 1,736 | 1,708 | 1,716 | +0.23% | 29,300 | 382億6714万 | +4.51% | 8.58 | 0.69 |
| 10/24 | 1,729 | 1,729 | 1,704 | 1,712 | -0.29% | 37,700 | 381億7794万 | +4.58% | 8.56 | 0.69 |
| 10/23 | 1,722 | 1,729 | 1,706 | 1,717 | -0.12% | 41,500 | 382億8944万 | +5.21% | 8.58 | 0.69 |
| 10/22 | 1,685 | 1,719 | 1,685 | 1,719 | +2.02% | 46,000 | 383億3404万 | +5.72% | 8.59 | 0.69 |
| 10/21 | 1,697 | 1,697 | 1,675 | 1,685 | -0.53% | 25,700 | 375億7583万 | +4.08% | 8.42 | 0.68 |
| 10/20 | 1,681 | 1,698 | 1,662 | 1,694 | +2.29% | 39,400 | 377億7653万 | +4.96% | 8.47 | 0.68 |
| 10/17 | 1,688 | 1,691 | 1,656 | 1,656 | -1.37% | 36,000 | 369億2913万 | +2.92% | 8.28 | 0.66 |
| 10/16 | 1,669 | 1,680 | 1,658 | 1,679 | +1.88% | 32,200 | 374億4203万 | +4.55% | 8.39 | 0.67 |
| 10/15 | 1,634 | 1,655 | 1,619 | 1,648 | +1.79% | 38,400 | 367億5072万 | +2.87% | 8.24 | 0.66 |
| 10/14 | 1,600 | 1,629 | 1,600 | 1,619 | -0.31% | 34,300 | 361億402万 | +1.31% | 8.09 | 0.65 |
| 10/10 | 1,655 | 1,655 | 1,624 | 1,624 | -1.46% | 27,900 | 362億1552万 | +1.75% | 8.12 | 0.65 |
| 10/09 | 1,644 | 1,656 | 1,620 | 1,648 | +1.04% | 46,700 | 367億5072万 | +3.39% | 8.24 | 0.66 |
| 10/08 | 1,575 | 1,636 | 1,575 | 1,631 | +2.9% | 55,700 | 363億7162万 | +2.58% | 8.15 | 0.65 |
| 10/07 | 1,585 | 1,588 | 1,577 | 1,585 | 0% | 37,200 | 353億4581万 | -0.13% | 7.92 | 0.64 |
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 | |
| 2008年 12月期 | 212 424 2/20 | 91 181 10/8 | 75,000 37,500 2/19 | - | - | +24.24% 2/19 | -27.52% 10/7 |
| 2009年 12月期 | 123 245 1/30 | 78 155 3/12 | 68,600 34,300 8/12 | - | - | +19.23% 5/26 | -24.67% 3/12 |
| 2010年 12月期 | 237 474 12/17 | 95 190 2/17 190 2/2 他3件 | 455,400 227,700 2/22 | 52億8510万 | 21億1850万 | +55.51% 3/1 | -9.53% 5/26 |
| 2011年 12月期 | 348 695 7/11 | 185 370 3/15 | 311,400 155,700 2/21 | 77億4925万 | 41億2550万 | +21.71% 6/16 | -20.64% 3/15 |
| 2012年 12月期 | 347 694 12/28 | 194 388 1/6 | 98,200 49,100 12/19 | 77億3810万 | 43億2620万 | +40.08% 1/17 | -8.11% 5/23 |
| 2013年 12月期 | 775 1,550 9/12 | 354 708 1/4 | 852,200 426,100 9/9 | 172億8250万 | 78億9420万 | +20.66% 3/13 | -20.68% 6/7 |
| 2014年 12月期 | 678 1,355 7/31 | 508 1,015 2/17 1,015 2/4 | 98,800 49,400 9/12 | 151億838万 | 113億1735万 | +8.29% 8/1 | -11.26% 2/17 |
| 2015年 12月期 | 1,135 2,269 7/21 2,269 7/15 | 524 1,048 1/23 | 807,400 403,700 5/14 | 252億9957万 | 116億8530万 | +22.46% 5/25 | -28.89% 8/25 |
| 2016年 12月期 | 914 1,828 12/12 | 479 958 4/8 | 374,000 187,000 2/15 | 203億8238万 | 106億8179万 | +19.89% 6/3 | -26.81% 2/15 |
| 2017年 12月期 | 1,382 2,763 12/25 | 721 1,441 2/20 | 148,600 74,300 8/7 | 308億772万 | 160億6729万 | +17.87% 12/7 | -16.4% 8/14 |
| 2018年 12月期 | 1,515 3,030 1/23 | 685 12/26 | 279,400 139,700 11/14 | 337億8480万 | 152億7563万 | +8.25% 8/9 | -23.93% 2/15 |
| 2019年 12月期 | 1,004 3/14 | 689 1/4 | 250,300 11/14 | 223億8940万 | 153億6483万 | +18.51% 2/18 | -14.53% 5/29 |
| 2020年 12月期 | 791 1/20 1/17 | 374 3/23 | 220,200 3/10 | 176億3945万 | 83億4027万 | +17.97% 5/11 | -37.74% 3/19 |
| 2021年 12月期 | 1,249 12/27 | 601 1/5 | 357,200 10/18 | 278億5294万 | 134億242万 | +15.57% 9/14 | -16.18% 1/19 |
| 2022年 12月期 | 1,213 1/4 | 815 3/8 | 184,000 2/15 | 270億5014万 | 181億7466万 | +8.07% 3/29 | -11.56% 2/15 |
| 2023年 12月期 | 990 12/1 | 776 1/6 | 234,300 8/9 | 220億7719万 | 173億495万 | +7.67% 11/24 | -7.47% 8/17 |
| 2024年 12月期 | 1,429 5/8 | 895 1/4 | 309,700 2/15 | 318億6698万 | 199億5867万 | +23.2% 2/21 | -20.43% 8/5 |
| 2025年 12月期 | 1,736 10/27 | 1,121 4/7 | 225,700 8/4 | 387億1314万 | 249億9852万 | +9.01% 6/16 | -10.84% 4/7 |
| 最新 | 1,644 2026/3/6 | 20,300 | 366億6152万 | -3.46% 1,703 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 129%（2.29倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 76%（1.76倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
78円（2009/03/12） - 2021%（21.21倍）
1,644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。
