株価チャート
株価
3/6
- 前日 (3/5)
- 4,125
- 始値
- 4,166
- 高値
- 4,253
- 安値
- 4,105
- 終値 +3.1%
- 4,253
- 出来高 +19.52%
- 508,100
乖離率
- 株価（5日）
移動平均値 - +1.77%
4,179 - 株価（25日）
移動平均値 - +0.43%
4,235 - 出来高（5日）
移動平均値 - -0.87%
512,580
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 | 4,166 | 4,253 | 4,105 | 4,253 | +3.1% | 508,100 | 3772億7236万 | +0.43% | 67.97 | 3.83 |
| 03/05 | 4,188 | 4,193 | 4,125 | 4,125 | -0.67% | 425,100 | 3659億1782万 | -2.51% | 65.92 | 3.71 |
| 03/04 | 4,116 | 4,169 | 4,067 | 4,153 | +0.63% | 509,900 | 3684億163万 | -1.91% | 66.37 | 3.74 |
| 03/03 | 4,219 | 4,220 | 4,107 | 4,127 | -2.55% | 634,800 | 3660億9524万 | -2.62% | 65.95 | 3.71 |
| 03/02 | 4,208 | 4,319 | 4,196 | 4,235 | -0.59% | 485,000 | 3756億7563万 | -0.14% | 67.68 | 3.81 |
| 02/27 | 4,270 | 4,276 | 4,234 | 4,260 | +0.69% | 347,800 | 3778億9331万 | +0.45% | 68.08 | 3.83 |
| 02/26 | 4,249 | 4,293 | 4,224 | 4,231 | +0.09% | 385,700 | 3753億2080万 | -0.19% | 67.61 | 3.81 |
| 02/25 | 4,245 | 4,250 | 4,200 | 4,227 | -0.61% | 303,300 | 3749億6597万 | -0.31% | 67.55 | 3.8 |
| 02/24 | 4,230 | 4,296 | 4,204 | 4,253 | +0.12% | 311,300 | 3772億7236万 | +0.33% | 67.97 | 3.83 |
| 02/20 | 4,310 | 4,317 | 4,244 | 4,248 | -1.94% | 273,600 | 3767億7615万 | +0.19% | 67.89 | 3.82 |
| 02/19 | 4,312 | 4,340 | 4,271 | 4,332 | +1.05% | 272,500 | 3842億2653万 | +2.12% | 69.23 | 3.9 |
| 02/18 | 4,301 | 4,324 | 4,263 | 4,287 | +0.21% | 242,000 | 3802億3525万 | +1.08% | 68.51 | 3.86 |
| 02/17 | 4,230 | 4,278 | 4,210 | 4,278 | +1.78% | 322,800 | 3794億3700万 | +0.9% | 68.36 | 3.85 |
| 02/16 | 4,205 | 4,224 | 4,140 | 4,203 | -0.69% | 578,900 | 3727億8488万 | -0.9% | 67.17 | 3.78 |
| 02/13 | 4,400 | 4,450 | 4,188 | 4,232 | -2.22% | 1,356,600 | 3753億5703万 | -0.28% | 67.63 | 3.81 |
| 02/12 | 4,359 | 4,375 | 4,328 | 4,328 | -0.32% | 478,300 | 3838億7175万 | +1.98% | 69.16 | 3.89 |
| 02/10 | 4,241 | 4,349 | 4,227 | 4,342 | +2.07% | 375,200 | 3851億1348万 | +2.38% | 69.39 | 3.91 |
| 02/09 | 4,285 | 4,296 | 4,242 | 4,254 | -0.09% | 223,400 | 3773億832万 | +0.45% | 67.98 | 3.83 |
| 02/06 | 4,286 | 4,288 | 4,238 | 4,258 | -0.49% | 244,200 | 3776億6310万 | +0.54% | 68.05 | 3.83 |
| 02/05 | 4,262 | 4,296 | 4,244 | 4,279 | +1.3% | 240,400 | 3795億2569万 | +1.02% | 68.38 | 3.85 |
| 02/04 | 4,210 | 4,228 | 4,201 | 4,224 | +0.4% | 195,000 | 3746億4747万 | -0.28% | 67.5 | 3.8 |
| 02/03 | 4,200 | 4,224 | 4,181 | 4,207 | -0.19% | 167,900 | 3731億3966万 | -0.68% | 67.23 | 3.78 |
| 02/02 | 4,200 | 4,221 | 4,188 | 4,215 | +0.89% | 196,400 | 3738億4922万 | -0.47% | 67.36 | 3.79 |
| 01/30 | 4,157 | 4,190 | 4,130 | 4,178 | +0.51% | 177,400 | 3705億6750万 | -1.35% | 66.77 | 3.76 |
| 01/29 | 4,119 | 4,159 | 4,069 | 4,157 | +0.17% | 269,900 | 3687億491万 | -1.86% | 66.43 | 3.74 |
| 01/28 | 4,200 | 4,200 | 4,147 | 4,150 | -1.28% | 295,400 | 3680億8405万 | -2.08% | 66.32 | 3.73 |
| 01/27 | 4,250 | 4,256 | 4,202 | 4,204 | -1.01% | 228,100 | 3728億7357万 | -0.85% | 67.18 | 3.78 |
| 01/26 | 4,218 | 4,263 | 4,203 | 4,247 | +1.09% | 250,800 | 3766億8746万 | +0.21% | 67.87 | 3.82 |
| 01/23 | 4,225 | 4,262 | 4,201 | 4,201 | -0.45% | 191,100 | 3726億749万 | -0.85% | 67.13 | 3.78 |
| 01/22 | 4,212 | 4,240 | 4,197 | 4,220 | -0.14% | 163,400 | 3742億9269万 | -0.45% | 67.44 | 3.8 |
| 01/21 | 4,269 | 4,290 | 4,203 | 4,226 | -0.77% | 245,400 | 3747億7922万 | -0.33% | 67.53 | 3.8 |
| 01/20 | 4,197 | 4,261 | 4,193 | 4,259 | +1.45% | 192,300 | 3777億580万 | +0.47% | 68.06 | 3.83 |
| 01/19 | 4,265 | 4,274 | 4,186 | 4,198 | -1.66% | 491,000 | 3722億9607万 | -0.99% | 67.09 | 3.78 |
| 01/16 | 4,309 | 4,320 | 4,269 | 4,269 | -0.97% | 201,200 | 3785億9264万 | +0.64% | 68.22 | 3.84 |
| 01/15 | 4,307 | 4,328 | 4,293 | 4,311 | +0.58% | 206,600 | 3823億1737万 | +1.53% | 68.89 | 3.88 |
| 01/14 | 4,278 | 4,310 | 4,263 | 4,286 | +0.14% | 189,100 | 3801億27万 | +0.92% | 68.49 | 3.86 |
| 01/13 | 4,325 | 4,338 | 4,259 | 4,280 | -0.63% | 374,600 | 3795億6817万 | +0.73% | 68.4 | 3.85 |
| 01/09 | 4,270 | 4,318 | 4,269 | 4,307 | +1.08% | 241,600 | 3819億6264万 | +1.29% | 68.83 | 3.87 |
| 01/08 | 4,243 | 4,296 | 4,231 | 4,261 | +0.42% | 373,500 | 3778億8317万 | +0.14% | 68.09 | 3.83 |
| 01/07 | 4,252 | 4,321 | 4,221 | 4,243 | +0.07% | 307,800 | 3762億8685万 | -0.45% | 67.81 | 3.82 |
| 01/06 | 4,220 | 4,253 | 4,215 | 4,240 | +0.76% | 248,200 | 3760億2080万 | -0.73% | 67.76 | 3.81 |
| 01/05 | 4,260 | 4,278 | 4,204 | 4,208 | -0.71% | 348,700 | 3731億8291万 | -1.73% | 67.25 | 3.78 |
| 2025 | ||||||||||
| 12/30 | 4,293 | 4,294 | 4,236 | 4,238 | -1.12% | 289,200 | 3758億4343万 | -1.28% | 67.73 | 3.81 |
| 12/29 | 4,290 | 4,296 | 4,261 | 4,286 | +0.21% | 239,700 | 3801億27万 | -0.35% | 68.49 | 3.85 |
| 12/26 | 4,242 | 4,284 | 4,237 | 4,277 | +1.02% | 252,300 | 3793億211万 | -0.79% | 68.35 | 3.85 |
| 12/25 | 4,220 | 4,241 | 4,201 | 4,234 | +1.07% | 218,700 | 3754億8869万 | -1.92% | 67.66 | 3.81 |
| 12/24 | 4,225 | 4,236 | 4,163 | 4,189 | -0.57% | 315,700 | 3714億9791万 | -3.14% | 66.94 | 3.77 |
| 12/23 | 4,191 | 4,237 | 4,184 | 4,213 | +0.52% | 250,700 | 3736億2633万 | -2.72% | 67.33 | 3.79 |
| 12/22 | 4,225 | 4,244 | 4,151 | 4,191 | -0.71% | 279,700 | 3716億2498万 | -3.32% | 66.97 | 3.77 |
| 12/19 | 4,200 | 4,237 | 4,192 | 4,221 | +0.67% | 216,300 | 3742億8515万 | -2.83% | 67.45 | 3.8 |
| 12/18 | 4,176 | 4,202 | 4,170 | 4,193 | +0.82% | 221,600 | 3718億233万 | -3.72% | 67.01 | 3.77 |
| 12/17 | 4,205 | 4,217 | 4,139 | 4,159 | -1.31% | 308,400 | 3687億8748万 | -4.74% | 66.46 | 3.74 |
| 12/16 | 4,260 | 4,260 | 4,214 | 4,214 | -0.73% | 180,700 | 3736億6444万 | -3.72% | 67.34 | 3.79 |
| 12/15 | 4,280 | 4,287 | 4,245 | 4,245 | 0% | 236,300 | 3764億1328万 | -3.26% | 67.84 | 3.82 |
| 12/12 | 4,243 | 4,268 | 4,233 | 4,245 | +0.76% | 210,700 | 3764億1328万 | -3.52% | 67.84 | 3.82 |
| 12/11 | 4,300 | 4,309 | 4,210 | 4,213 | -1.68% | 296,900 | 3735億7577万 | -4.4% | 67.33 | 3.79 |
| 12/10 | 4,264 | 4,299 | 4,260 | 4,285 | +0.75% | 225,800 | 3799億6017万 | -2.97% | 68.48 | 3.85 |
| 12/09 | 4,335 | 4,360 | 4,252 | 4,253 | -2.18% | 406,700 | 3771億2266万 | -3.84% | 67.97 | 3.82 |
| 12/08 | 4,335 | 4,383 | 4,334 | 4,348 | +0.28% | 213,300 | 3855億4651万 | -1.87% | 69.48 | 3.91 |
| 12/05 | 4,320 | 4,372 | 4,278 | 4,336 | -0.09% | 260,200 | 3844億8245万 | -2.21% | 69.29 | 3.9 |
| 12/04 | 4,356 | 4,376 | 4,330 | 4,340 | -0.57% | 272,100 | 3848億3713万 | -2.12% | 69.36 | 3.9 |
| 12/03 | 4,397 | 4,407 | 4,359 | 4,365 | -0.39% | 279,600 | 3870億5394万 | -1.67% | 69.76 | 3.92 |
| 12/02 | 4,405 | 4,419 | 4,375 | 4,382 | -0.86% | 346,500 | 3885億6137万 | -1.46% | 70.03 | 3.94 |
| 12/01 | 4,488 | 4,507 | 4,410 | 4,420 | -1.6% | 311,600 | 3919億3091万 | -0.76% | 70.63 | 3.97 |
| 11/28 | 4,524 | 4,542 | 4,492 | 4,492 | -0.09% | 262,700 | 3983億1530万 | +0.65% | 71.78 | 4.04 |
| 11/27 | 4,500 | 4,515 | 4,452 | 4,496 | +0.02% | 245,900 | 3986億6999万 | +0.58% | 71.85 | 4.04 |
| 11/26 | 4,443 | 4,518 | 4,435 | 4,495 | +1.54% | 255,100 | 3985億8132万 | +0.4% | 71.83 | 4.04 |
| 11/25 | 4,507 | 4,524 | 4,419 | 4,427 | -2.57% | 376,300 | 3925億5161万 | -1.25% | 70.75 | 3.98 |
| 11/21 | 4,465 | 4,544 | 4,458 | 4,544 | +2.62% | 435,000 | 4029億2625万 | +1.09% | 72.62 | 4.09 |
| 11/20 | 4,402 | 4,453 | 4,376 | 4,428 | -0.14% | 244,700 | 3926億1549万 | -1.64% | 70.76 | 3.98 |
| 11/19 | 4,331 | 4,443 | 4,331 | 4,434 | +1.98% | 356,600 | 3931億4749万 | -1.75% | 70.86 | 3.99 |
| 11/18 | 4,332 | 4,376 | 4,281 | 4,348 | +0.95% | 383,200 | 3855億2216万 | -3.95% | 69.48 | 3.91 |
| 11/17 | 4,398 | 4,415 | 4,265 | 4,307 | -2.09% | 681,500 | 3818億8683万 | -5.19% | 68.83 | 3.87 |
| 11/14 | 4,543 | 4,690 | 4,341 | 4,399 | -2.22% | 2,926,200 | 3900億4416万 | -3.51% | 70.3 | 3.95 |
| 11/13 | 4,520 | 4,533 | 4,477 | 4,499 | +0.69% | 312,600 | 3989億1081万 | -1.62% | 71.9 | 4.04 |
| 11/12 | 4,466 | 4,522 | 4,455 | 4,468 | +0.38% | 249,600 | 3961億6215万 | -2.49% | 71.4 | 4.02 |
| 11/11 | 4,486 | 4,499 | 4,432 | 4,451 | -0.74% | 228,200 | 3946億5482万 | -3.13% | 71.13 | 4 |
| 11/10 | 4,594 | 4,595 | 4,474 | 4,484 | -1.21% | 419,700 | 3975億8081万 | -2.65% | 71.66 | 4.03 |
| 11/07 | 4,438 | 4,539 | 4,435 | 4,539 | +2.76% | 313,800 | 4024億5747万 | -1.67% | 72.54 | 4.08 |
| 11/06 | 4,454 | 4,461 | 4,400 | 4,417 | -0.85% | 274,800 | 3916億4016万 | -4.56% | 70.59 | 3.97 |
| 11/05 | 4,460 | 4,494 | 4,434 | 4,455 | +0.43% | 239,400 | 3950億948万 | -4.05% | 71.19 | 4.01 |
| 11/04 | 4,458 | 4,468 | 4,400 | 4,436 | -0.63% | 276,200 | 3933億2482万 | -4.83% | 70.89 | 3.99 |
| 10/31 | 4,424 | 4,479 | 4,419 | 4,464 | +1.04% | 268,500 | 3958億748万 | -4.68% | 71.34 | 4.01 |
| 10/30 | 4,398 | 4,433 | 4,365 | 4,418 | +1.59% | 386,300 | 3917億2882万 | -6.06% | 70.6 | 3.97 |
| 10/29 | 4,444 | 4,462 | 4,345 | 4,349 | -2.6% | 428,600 | 3856億1083万 | -7.98% | 69.5 | 3.91 |
| 10/28 | 4,547 | 4,553 | 4,456 | 4,465 | -1.8% | 355,800 | 3958億9615万 | -6.06% | 71.35 | 4.01 |
| 10/27 | 4,562 | 4,592 | 4,543 | 4,547 | -0.42% | 248,800 | 4031億6681万 | -4.79% | 72.66 | 4.09 |
| 10/24 | 4,633 | 4,636 | 4,566 | 4,566 | -1.59% | 281,700 | 4048億5147万 | -4.78% | 72.97 | 4.1 |
| 10/23 | 4,681 | 4,690 | 4,634 | 4,640 | -0.81% | 225,000 | 4114億1280万 | -3.57% | 74.15 | 4.17 |
| 10/22 | 4,669 | 4,702 | 4,663 | 4,678 | +0.3% | 215,900 | 4147億8213万 | -3.07% | 74.76 | 4.21 |
| 10/21 | 4,645 | 4,664 | 4,636 | 4,664 | +0.37% | 232,600 | 4134億8483万 | -3.64% | 74.53 | 4.19 |
| 10/20 | 4,720 | 4,729 | 4,646 | 4,647 | -1.55% | 322,400 | 4119億7770万 | -4.28% | 74.26 | 4.18 |
| 10/17 | 4,708 | 4,736 | 4,701 | 4,720 | 0% | 163,700 | 4184億4948万 | -3.1% | 75.43 | 4.24 |
| 10/16 | 4,714 | 4,736 | 4,695 | 4,720 | +0.11% | 209,700 | 4184億4948万 | -3.4% | 75.43 | 4.24 |
| 10/15 | 4,808 | 4,808 | 4,714 | 4,715 | -1.09% | 220,500 | 4180億621万 | -3.81% | 75.35 | 4.24 |
| 10/14 | 4,701 | 4,802 | 4,695 | 4,767 | +0.1% | 270,100 | 4226億1624万 | -3.01% | 76.18 | 4.29 |
| 10/10 | 4,708 | 4,781 | 4,685 | 4,762 | +1.13% | 274,500 | 4221億7297万 | -3.27% | 76.1 | 4.28 |
| 10/09 | 4,715 | 4,725 | 4,682 | 4,709 | -0.97% | 322,700 | 4174億7428万 | -4.48% | 75.25 | 4.23 |
| 10/08 | 4,735 | 4,786 | 4,728 | 4,755 | +0.85% | 258,400 | 4215億5239万 | -3.69% | 75.99 | 4.27 |
| 10/07 | 4,763 | 4,763 | 4,705 | 4,715 | -1.5% | 322,100 | 4180億621万 | -4.63% | 75.35 | 4.24 |
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 3月期 | 0 201,000 3/31 208,002 3/25 他21件 | 0 186,000 3/31 181,002 3/28 他5件 | 344,452,536 478 1/30 | - | - | +15.87% 4/7 | -23.74% 9/12 |
| 2009年 3月期 | 1 447,000 3/31 448,998 3/30 他9件 | 0 358,002 3/18 358,002 3/17 他24件 | 1,617,773,940 2,245 12/25 | - | - | +40.75% 1/13 | -24.92% 10/10 |
| 2010年 3月期 | 535 214,000 8/4 | 0 351,000 5/13 349,002 4/23 他3件 | 2,297,311,056 3,188 5/14 | - | - | +2314.9% 6/11 | -17.15% 11/18 |
| 2011年 3月期 | 474 189,700 4/26 | 189 75,600 3/16 | 2,026,800 5,067 5/12 | 372億1344万 | 148億3045万 | +9.2% 1/13 | -31.92% 3/15 |
| 2012年 3月期 | 499 998 3/30 | 215 86,000 5/17 | 3,017,200 7,543 8/2 | 391億5553万 | 168億7062万 | +22.66% 8/3 | -14.82% 9/26 |
| 2013年 3月期 | 700 1,399 8/1 | 410 820 5/15 | 2,815,600 1,407,800 2/4 | 548億8836万 | 321億7188万 | +32.7% 4/24 | -13.45% 5/15 |
| 2014年 3月期 | 736 1,471 4/25 | 390 780 11/8 780 11/5 | 2,542,200 1,271,100 4/11 | 577億1321万 | 306億252万 | +16.86% 5/8 | -17% 6/6 |
| 2015年 3月期 | 922 1,844 1/14 | 428 855 8/1 855 7/14 | 4,632,600 2,316,300 11/28 | 795億369万 | 335億9859万 | +19.09% 8/18 | -10.67% 2/16 |
| 2016年 3月期 | 1,295 2,590 2/2 | 688 1,376 9/29 | 4,446,600 2,223,300 3/4 | 1120億4624万 | 594億7691万 | +25.62% 8/5 | -18.24% 9/8 |
| 2017年 3月期 | 1,650 3,300 7/6 | 945 1,890 5/2 | 5,760,800 2,880,400 5/12 | 1429億8471万 | 818億4928万 | +29.21% 5/20 | -18.3% 8/8 |
| 2018年 3月期 | 2,148 4,295 12/27 | 1,162 2,323 4/6 | 4,291,000 2,145,500 5/16 | 1865億4106万 | 1007億6244万 | +11.38% 12/19 | -18.63% 2/14 |
| 2019年 3月期 | 2,063 4,125 4/11 | 821 1,642 12/25 | 5,064,400 2,532,200 8/15 | 1792億1906万 | 713億9707万 | +13.87% 2/21 | -20.37% 12/25 |
| 2020年 3月期 | 1,585 3,170 11/20 | 898 1,796 5/23 | 6,470,400 3,235,200 11/14 | 1380億1950万 | 781億1320万 | +22.78% 11/19 | -21.46% 5/15 |
| 2021年 3月期 | 1,794 3/22 | 893 4/6 | 2,012,800 5/26 | 1564億5573万 | 778億1597万 | +17.25% 5/11 | -8.97% 10/16 |
| 2022年 3月期 | 3,050 11/8 | 1,608 4/1 | 3,397,900 11/18 | 2669億2243万 | 1402億3456万 | +16.11% 9/14 | -13.01% 12/2 |
| 2023年 3月期 | 3,130 9/26 | 2,133 5/16 | 3,560,800 8/15 | 2749億148万 | 1869億8592万 | +14.63% 8/16 | -9.34% 11/11 |
| 2024年 3月期 | 4,850 1/17 | 2,732 4/3 | 2,984,500 11/14 | 4271億6836万 | 2401億8583万 | +18.81% 11/15 | -9.52% 4/17 |
| 2025年 3月期 | 4,167 4/1 | 3,362 8/5 | 3,480,800 11/14 | 3672億1250万 | 2963億8031万 | +9.57% 4/22 | -9.62% 11/19 |
| 最新 | 4,253 2026/3/6 | 508,100 | 3772億7236万 | +0.43% 4,235 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 31%（1.31倍）
- 2009/12/30 vs 2008/12/30
- 74729%（748.29倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
0円（2006/12/29） - 1045901%（10460.01倍）
4,253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。
