株価チャート
株価
3/6
- 前日 (3/5)
- 1,847
- 始値
- 1,835
- 高値
- 1,839
- 安値
- 1,819
- 終値 -0.7%
- 1,834
- 出来高 -6.27%
- 179,300
乖離率
- 株価（5日）
移動平均値 - -1.34%
1,859 - 株価（25日）
移動平均値 - -4.53%
1,921 - 出来高（5日）
移動平均値 - -32.45%
265,440
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 | 1,835 | 1,839 | 1,819 | 1,834 | -0.7% | 179,300 | 507億6111万 | -4.53% | 16.21 | 1.17 |
| 03/05 | 1,856 | 1,871 | 1,836 | 1,847 | +1.71% | 191,300 | 511億2092万 | -4.05% | 16.33 | 1.18 |
| 03/04 | 1,859 | 1,863 | 1,788 | 1,816 | -3.3% | 452,900 | 502億6291万 | -5.86% | 16.05 | 1.16 |
| 03/03 | 1,909 | 1,918 | 1,877 | 1,878 | -2.24% | 270,900 | 519億7893万 | -2.9% | 16.6 | 1.2 |
| 03/02 | 1,925 | 1,925 | 1,893 | 1,921 | -1.08% | 232,800 | 531億6908万 | -0.88% | 16.98 | 1.23 |
| 02/27 | 1,920 | 1,942 | 1,904 | 1,942 | +2.32% | 134,000 | 537億5031万 | +0.05% | 17.17 | 1.24 |
| 02/26 | 1,884 | 1,903 | 1,881 | 1,898 | +0.9% | 130,400 | 525億3249万 | -2.27% | 16.78 | 1.21 |
| 02/25 | 1,886 | 1,891 | 1,877 | 1,881 | 0% | 157,800 | 520億6197万 | -3.24% | 16.63 | 1.2 |
| 02/24 | 1,886 | 1,897 | 1,872 | 1,881 | +0.05% | 157,300 | 520億6197万 | -3.49% | 16.63 | 1.2 |
| 02/20 | 1,899 | 1,899 | 1,873 | 1,880 | -1% | 150,800 | 520億3429万 | -3.74% | 16.62 | 1.2 |
| 02/19 | 1,885 | 1,900 | 1,874 | 1,899 | +1.01% | 117,300 | 525億6017万 | -2.96% | 16.79 | 1.21 |
| 02/18 | 1,885 | 1,888 | 1,873 | 1,880 | +0.48% | 97,500 | 520億3429万 | -4.03% | 16.62 | 1.2 |
| 02/17 | 1,875 | 1,890 | 1,865 | 1,871 | +0.38% | 204,800 | 517億8519万 | -4.64% | 16.54 | 1.2 |
| 02/16 | 1,918 | 1,920 | 1,855 | 1,864 | -4.02% | 550,700 | 515億9144万 | -5.09% | 16.48 | 1.19 |
| 02/13 | 1,970 | 1,977 | 1,942 | 1,942 | -1.52% | 142,800 | 537億5031万 | -1.22% | 17.17 | 1.24 |
| 02/12 | 1,980 | 1,987 | 1,961 | 1,972 | +0.51% | 165,500 | 545億8065万 | +0.46% | 17.43 | 1.26 |
| 02/10 | 2,020 | 2,033 | 1,948 | 1,962 | -2.53% | 244,800 | 543億387万 | +0.1% | 17.34 | 1.25 |
| 02/09 | 2,040 | 2,040 | 2,005 | 2,013 | 0% | 119,100 | 557億1544万 | +2.86% | 17.79 | 1.29 |
| 02/06 | 2,004 | 2,015 | 1,998 | 2,013 | +0.55% | 96,800 | 557億1544万 | +3.18% | 17.79 | 1.29 |
| 02/05 | 2,008 | 2,028 | 2,001 | 2,002 | +0.55% | 132,900 | 554億1098万 | +2.88% | 17.7 | 1.28 |
| 02/04 | 1,987 | 2,004 | 1,979 | 1,991 | +0.05% | 92,300 | 551億653万 | +2.63% | 17.6 | 1.27 |
| 02/03 | 1,971 | 1,990 | 1,970 | 1,990 | +1.43% | 76,500 | 550億7885万 | +2.9% | 17.59 | 1.27 |
| 02/02 | 1,961 | 1,984 | 1,954 | 1,962 | +0.87% | 93,200 | 543億387万 | +1.82% | 17.34 | 1.25 |
| 01/30 | 1,935 | 1,951 | 1,930 | 1,945 | +0.52% | 61,500 | 538億3335万 | +1.25% | 17.19 | 1.24 |
| 01/29 | 1,929 | 1,938 | 1,908 | 1,935 | +0.31% | 84,100 | 535億5657万 | +1.1% | 17.1 | 1.24 |
| 01/28 | 1,945 | 1,945 | 1,923 | 1,929 | -1.03% | 66,700 | 533億9050万 | +1.1% | 17.05 | 1.23 |
| 01/27 | 1,944 | 1,952 | 1,926 | 1,949 | +0.21% | 79,600 | 539億4406万 | +2.47% | 17.23 | 1.25 |
| 01/26 | 1,960 | 1,960 | 1,944 | 1,945 | -1.77% | 104,000 | 538億3335万 | +2.69% | 17.19 | 1.24 |
| 01/23 | 1,991 | 2,002 | 1,977 | 1,980 | -0.55% | 82,300 | 548億207万 | +4.93% | 17.5 | 1.27 |
| 01/22 | 1,972 | 1,994 | 1,972 | 1,991 | +1.43% | 95,100 | 551億653万 | +5.96% | 17.6 | 1.27 |
| 01/21 | 1,960 | 1,968 | 1,946 | 1,963 | -0.41% | 120,600 | 543億3155万 | +4.86% | 17.35 | 1.26 |
| 01/20 | 1,991 | 1,991 | 1,970 | 1,971 | -1.1% | 109,500 | 545億5297万 | +5.74% | 17.42 | 1.26 |
| 01/19 | 1,990 | 2,003 | 1,978 | 1,993 | +0.15% | 118,200 | 551億6188万 | +7.32% | 17.62 | 1.27 |
| 01/16 | 1,977 | 1,990 | 1,961 | 1,990 | +0.81% | 120,000 | 550億7885万 | +7.68% | 17.59 | 1.27 |
| 01/15 | 1,959 | 1,984 | 1,959 | 1,974 | +0.77% | 128,900 | 546億3600万 | +7.34% | 17.45 | 1.26 |
| 01/14 | 1,950 | 1,964 | 1,950 | 1,959 | +1.14% | 102,700 | 542億2084万 | +6.99% | 17.32 | 1.25 |
| 01/13 | 1,944 | 1,947 | 1,920 | 1,937 | +0.78% | 134,300 | 536億1192万 | +6.14% | 17.12 | 1.24 |
| 01/09 | 1,910 | 1,935 | 1,910 | 1,922 | +0.68% | 106,500 | 531億9676万 | +5.6% | 16.99 | 1.23 |
| 01/08 | 1,890 | 1,910 | 1,885 | 1,909 | +1.01% | 104,100 | 528億3695万 | +5.12% | 16.87 | 1.22 |
| 01/07 | 1,880 | 1,900 | 1,872 | 1,890 | +0.11% | 127,900 | 523億1107万 | +4.19% | 16.71 | 1.21 |
| 01/06 | 1,874 | 1,892 | 1,871 | 1,888 | +0.8% | 132,100 | 522億5571万 | +3.79% | 16.69 | 1.21 |
| 01/05 | 1,900 | 1,900 | 1,870 | 1,873 | -0.37% | 162,000 | 518億4054万 | +2.8% | 16.56 | 1.2 |
| 2025 | ||||||||||
| 12/30 | 1,885 | 1,900 | 1,875 | 1,880 | -0.37% | 140,600 | 520億3429万 | +2.9% | 16.62 | 1.2 |
| 12/29 | 1,871 | 1,893 | 1,864 | 1,887 | +1.56% | 219,500 | 522億2803万 | +3.11% | 16.68 | 1.21 |
| 12/26 | 1,858 | 1,858 | 1,846 | 1,858 | +0.92% | 142,900 | 514億2538万 | +1.36% | 16.42 | 1.19 |
| 12/25 | 1,816 | 1,849 | 1,815 | 1,841 | +1.6% | 157,000 | 509億5485万 | +0.27% | 16.27 | 1.18 |
| 12/24 | 1,792 | 1,815 | 1,789 | 1,812 | +1.12% | 181,800 | 501億5220万 | -1.47% | 16.02 | 1.16 |
| 12/23 | 1,784 | 1,792 | 1,781 | 1,792 | +0.45% | 101,000 | 495億9864万 | -2.77% | 15.84 | 1.15 |
| 12/22 | 1,789 | 1,792 | 1,777 | 1,784 | -0.17% | 121,100 | 493億7722万 | -3.52% | 15.77 | 1.14 |
| 12/19 | 1,777 | 1,794 | 1,777 | 1,787 | +0.96% | 100,800 | 494億6025万 | -3.72% | 15.8 | 1.14 |
| 12/18 | 1,758 | 1,775 | 1,754 | 1,770 | +0.68% | 123,500 | 489億8973万 | -5.04% | 15.65 | 1.13 |
| 12/17 | 1,770 | 1,772 | 1,757 | 1,758 | -0.45% | 133,400 | 486億5760万 | -6.14% | 15.54 | 1.12 |
| 12/16 | 1,792 | 1,792 | 1,766 | 1,766 | -1.45% | 137,400 | 488億7902万 | -6.16% | 15.61 | 1.13 |
| 12/15 | 1,798 | 1,801 | 1,780 | 1,792 | -0.22% | 102,000 | 495億9864万 | -5.34% | 15.84 | 1.15 |
| 12/12 | 1,780 | 1,801 | 1,774 | 1,796 | +1.47% | 155,700 | 497億935万 | -5.62% | 15.88 | 1.15 |
| 12/11 | 1,792 | 1,797 | 1,770 | 1,770 | -1.01% | 153,300 | 489億8973万 | -7.43% | 15.65 | 1.13 |
| 12/10 | 1,765 | 1,796 | 1,765 | 1,788 | +0.96% | 138,100 | 494億8793万 | -6.92% | 15.81 | 1.14 |
| 12/09 | 1,780 | 1,788 | 1,770 | 1,771 | -0.62% | 110,400 | 490億1741万 | -8.29% | 15.66 | 1.13 |
| 12/08 | 1,761 | 1,792 | 1,741 | 1,782 | +0.62% | 233,100 | 493億2186万 | -8.14% | 15.75 | 1.14 |
| 12/05 | 1,805 | 1,810 | 1,768 | 1,771 | -2.21% | 228,100 | 490億1741万 | -9.04% | 15.66 | 1.13 |
| 12/04 | 1,799 | 1,815 | 1,795 | 1,811 | +0.28% | 153,300 | 501億2452万 | -7.41% | 16.01 | 1.16 |
| 12/03 | 1,832 | 1,832 | 1,790 | 1,806 | -1.2% | 320,300 | 499億8613万 | -7.95% | 15.96 | 1.15 |
| 12/02 | 1,855 | 1,861 | 1,826 | 1,828 | -1.46% | 254,100 | 505億9504万 | -7.26% | 16.16 | 1.17 |
| 12/01 | 1,916 | 1,930 | 1,843 | 1,855 | -7.25% | 640,500 | 513億4234万 | -6.27% | 16.4 | 1.19 |
| 11/28 | 1,985 | 2,000 | 1,978 | 2,000 | +1.11% | 75,700 | 553億5563万 | +0.65% | 17.68 | 1.28 |
| 11/27 | 1,990 | 1,991 | 1,973 | 1,978 | -0.45% | 41,100 | 547億4672万 | -0.5% | 17.48 | 1.26 |
| 11/26 | 1,983 | 1,989 | 1,975 | 1,987 | +1.02% | 64,200 | 549億9582万 | -0.15% | 17.56 | 1.27 |
| 11/25 | 1,960 | 1,972 | 1,951 | 1,967 | +0.36% | 51,400 | 544億4226万 | -1.21% | 17.39 | 1.26 |
| 11/21 | 1,925 | 1,960 | 1,925 | 1,960 | +1.82% | 74,800 | 542億4851万 | -1.66% | 17.33 | 1.25 |
| 11/20 | 1,937 | 1,942 | 1,924 | 1,925 | +0.26% | 76,200 | 532億7979万 | -3.51% | 17.02 | 1.23 |
| 11/19 | 1,910 | 1,924 | 1,903 | 1,920 | +0.47% | 52,600 | 531億4140万 | -3.86% | 16.97 | 1.23 |
| 11/18 | 1,925 | 1,933 | 1,909 | 1,911 | -1.04% | 69,200 | 528億9230万 | -4.4% | 16.89 | 1.22 |
| 11/17 | 1,962 | 1,964 | 1,927 | 1,931 | -1.43% | 91,900 | 534億4586万 | -3.45% | 17.07 | 1.23 |
| 11/14 | 1,981 | 1,987 | 1,959 | 1,959 | -1.76% | 97,000 | 542億2084万 | -2.2% | 17.32 | 1.25 |
| 11/13 | 1,995 | 2,012 | 1,989 | 1,994 | +0.35% | 58,000 | 551億8956万 | -0.5% | 17.63 | 1.27 |
| 11/12 | 2,029 | 2,030 | 1,977 | 1,987 | -0.1% | 90,000 | 549億9582万 | -0.85% | 17.56 | 1.27 |
| 11/11 | 2,046 | 2,051 | 1,948 | 1,989 | -3.07% | 114,900 | 550億5117万 | -0.75% | 17.58 | 1.27 |
| 11/10 | 2,038 | 2,052 | 2,033 | 2,052 | +0.98% | 52,800 | 567億9487万 | +2.45% | 18.14 | 1.31 |
| 11/07 | 2,016 | 2,034 | 2,005 | 2,032 | -0.1% | 57,000 | 562億4132万 | +1.6% | 17.96 | 1.3 |
| 11/06 | 2,000 | 2,048 | 2,000 | 2,034 | +1.75% | 93,200 | 562億9667万 | +1.85% | 17.98 | 1.3 |
| 11/05 | 2,011 | 2,022 | 1,975 | 1,999 | -1.67% | 84,900 | 553億2795万 | +0.1% | 17.67 | 1.28 |
| 11/04 | 1,966 | 2,071 | 1,964 | 2,033 | +2.73% | 161,600 | 562億6899万 | +1.65% | 17.97 | 1.3 |
| 10/31 | 1,980 | 1,987 | 1,964 | 1,979 | +0.15% | 66,700 | 547億7439万 | -1.2% | 17.49 | 1.27 |
| 10/30 | 1,976 | 1,983 | 1,970 | 1,976 | 0% | 195,000 | 546億9136万 | -1.54% | 17.47 | 1.26 |
| 10/29 | 1,978 | 1,998 | 1,963 | 1,976 | +0.36% | 61,500 | 546億9136万 | -1.79% | 17.47 | 1.26 |
| 10/28 | 2,026 | 2,026 | 1,969 | 1,969 | -3.2% | 129,600 | 544億9761万 | -2.33% | 17.41 | 1.26 |
| 10/27 | 2,045 | 2,050 | 2,026 | 2,034 | +0.1% | 57,400 | 562億9667万 | +0.59% | 17.98 | 1.3 |
| 10/24 | 2,060 | 2,060 | 2,022 | 2,032 | -0.78% | 47,700 | 562億4132万 | +0.35% | 17.96 | 1.3 |
| 10/23 | 2,036 | 2,050 | 2,031 | 2,048 | +0.59% | 77,400 | 566億8416万 | +0.94% | 18.1 | 1.31 |
| 10/22 | 2,020 | 2,039 | 2,019 | 2,036 | +0.99% | 79,900 | 563億5203万 | +0.15% | 18 | 1.3 |
| 10/21 | 2,030 | 2,030 | 2,010 | 2,016 | -0.2% | 38,800 | 557億9847万 | -0.98% | 17.82 | 1.29 |
| 10/20 | 2,019 | 2,026 | 2,008 | 2,020 | +0.9% | 50,400 | 559億918万 | -0.98% | 17.86 | 1.29 |
| 10/17 | 2,007 | 2,012 | 1,994 | 2,002 | -0.5% | 27,800 | 554億1098万 | -2.05% | 17.7 | 1.28 |
| 10/16 | 2,009 | 2,018 | 2,001 | 2,012 | +0.85% | 44,200 | 556億8776万 | -1.81% | 17.79 | 1.29 |
| 10/15 | 1,978 | 1,997 | 1,973 | 1,995 | +2.05% | 36,800 | 552億1724万 | -2.87% | 17.64 | 1.28 |
| 10/14 | 1,921 | 1,969 | 1,920 | 1,955 | +0.26% | 73,700 | 541億1013万 | -5.1% | 17.28 | 1.25 |
| 10/10 | 1,980 | 1,982 | 1,948 | 1,950 | -2.06% | 69,900 | 539億7174万 | -5.66% | 17.24 | 1.25 |
| 10/09 | 1,997 | 2,004 | 1,986 | 1,991 | +0.25% | 40,000 | 551億653万 | -3.91% | 17.6 | 1.27 |
| 10/08 | 2,000 | 2,021 | 1,986 | 1,986 | -0.3% | 41,600 | 549億6814万 | -4.34% | 17.56 | 1.27 |
| 10/07 | 2,002 | 2,005 | 1,986 | 1,992 | -0.35% | 60,500 | 551億3420万 | -4.18% | 17.61 | 1.27 |
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 | 410 164 4/17 | 165 66 1/16 | 5,721,200 14,303,000 4/17 | - | - | +30.51% 2/25 | -35.09% 1/16 |
| 2009年 3月期 | 323 129 6/25 | 98 39 10/10 | 3,010,800 7,527,000 6/25 | - | - | +27.22% 12/22 | -29.94% 10/10 |
| 2010年 3月期 | 313 125 3/16 | 153 61 4/6 61 4/1 | 10,260,400 25,651,000 2/8 | - | - | +37.24% 2/8 | -18.86% 10/5 |
| 2011年 3月期 | 350 140 5/17 | 153 61 3/15 | 14,960,400 37,401,000 5/11 | 96億8716万 | 42億2083万 | +31.52% 3/24 | -31.29% 3/15 |
| 2012年 3月期 | 583 233 1/26 | 175 70 11/24 70 11/22 | 22,794,000 56,985,000 12/2 | 161億2220万 | 48億4358万 | +64.77% 1/10 | -16.9% 9/26 |
| 2013年 3月期 | 495 198 1/8 | 270 108 5/15 | 4,434,800 11,087,000 12/3 | 137億41万 | 74億7295万 | +24.09% 7/2 | -20.1% 5/14 |
| 2014年 3月期 | 848 339 11/13 | 308 123 6/7 | 50,064,400 125,161,000 11/11 | 234億5676万 | 85億1086万 | +50.52% 11/11 | -20.85% 6/7 |
| 2015年 3月期 | 648 259 4/25 | 418 167 5/21 167 5/20 | 5,909,600 14,774,000 7/17 | 179億2138万 | 115億5548万 | +17.27% 7/17 | -21.97% 5/19 |
| 2016年 3月期 | 673 269 9/1 | 300 120 2/12 | 10,969,200 27,423,000 9/1 | 186億1333万 | 83億334万 | +21.87% 8/11 | -27.53% 2/12 |
| 2017年 3月期 | 623 249 3/7 | 298 119 6/27 | 1,063,200 2,658,000 2/8 | 172億2944万 | 82億3415万 | +17.73% 11/21 | -15.08% 6/16 |
| 2018年 3月期 | 888 355 8/30 355 8/29 他2件 | 473 189 4/14 | 3,013,600 7,534,000 8/9 | 245億6406万 | 130億7776万 | +23.1% 8/17 | -15.62% 2/14 |
| 2019年 3月期 | 770 3,080 9/26 | 432 1,728 12/25 | 3,089,200 772,300 8/10 | 213億1191万 | 119億5681万 | +31.6% 8/15 | -18.21% 11/13 |
| 2020年 3月期 | 581 2,322 11/7 2,324 11/6 | 345 1,379 8/29 | 1,179,200 294,800 11/6 | 160億6697万 | 95億4192万 | +24.98% 11/6 | -22.15% 3/13 |
| 2021年 3月期 | 650 2,599 1/13 | 354 1,417 4/6 | 1,390,800 347,700 2/8 | 179億8366万 | 98億486万 | +21.06% 11/16 | -9.77% 2/12 |
| 2022年 3月期 | 948 3,790 2/10 | 540 2,160 5/31 2,159 5/27 他2件 | 940,000 235,000 2/9 | 262億2473万 | 149億4602万 | +14.07% 2/16 | -5.71% 5/19 |
| 2023年 3月期 | 979 3,915 2/15 | 775 3,100 9/7 | 236,000 59,000 10/28 | 270億8966万 | 214億5030万 | +7.22% 2/8 | -4.41% 9/7 |
| 2024年 3月期 | 2,220 4,440 3/27 4,440 3/22 | 915 3,660 4/6 3,660 4/5 | 1,509,200 377,300 8/14 | 614億4475万 | 253億2520万 | +30.2% 8/14 | -6% 4/19 |
| 2025年 3月期 | 2,530 5,060 7/4 | 1,770 2/25 | 1,210,800 605,400 5/15 | 700億2487万 | 489億8973万 | +13.49% 5/22 | -24.8% 8/5 |
| 最新 | 1,834 2026/3/6 | 179,300 | 507億6111万 | -4.53% 1,921 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 101%（2.01倍）
- 2005/12/30 vs 2004/12/30
- -20%（0.8倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 78%（1.78倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/03/06 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
98円（2008/10/10） - 1781%（18.81倍）
1,834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。
