株価チャート
株価
3/6
- 前日 (3/5)
- 1,474
- 始値
- 1,455
- 高値
- 1,473
- 安値
- 1,430
- 終値 -0.07%
- 1,473
- 出来高 -70.73%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.82%
1,461 - 株価（25日）
移動平均値 - +3.15%
1,428 - 出来高（5日）
移動平均値 - -71.43%
4,200
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 | 1,455 | 1,473 | 1,430 | 1,473 | -0.07% | 1,200 | 128億8198万 | +3.15% | 10.05 | 0.62 |
| 03/05 | 1,466 | 1,477 | 1,414 | 1,474 | +4.84% | 4,100 | 128億9073万 | +3.58% | 10.06 | 0.62 |
| 03/04 | 1,410 | 1,441 | 1,400 | 1,406 | -4.03% | 8,000 | 122億9604万 | -0.92% | 9.59 | 0.59 |
| 03/03 | 1,489 | 1,489 | 1,465 | 1,465 | -1.61% | 2,400 | 128億1202万 | +3.31% | 10 | 0.61 |
| 03/02 | 1,468 | 1,494 | 1,459 | 1,489 | +1.43% | 5,300 | 130億2191万 | +5.23% | 10.16 | 0.62 |
| 02/27 | 1,468 | 1,468 | 1,432 | 1,468 | 0% | 4,100 | 128億3825万 | +4.04% | 10.02 | 0.61 |
| 02/26 | 1,445 | 1,468 | 1,444 | 1,468 | +1.66% | 1,900 | 128億3825万 | +4.34% | 10.02 | 0.61 |
| 02/25 | 1,458 | 1,458 | 1,435 | 1,444 | -0.96% | 2,500 | 126億2836万 | +2.92% | 9.85 | 0.6 |
| 02/24 | 1,476 | 1,476 | 1,432 | 1,458 | -0.82% | 5,000 | 127億5080万 | +4.14% | 9.95 | 0.61 |
| 02/20 | 1,495 | 1,495 | 1,454 | 1,470 | -1.87% | 5,400 | 128億5574万 | +5.3% | 10.03 | 0.61 |
| 02/19 | 1,446 | 1,498 | 1,444 | 1,498 | +4.03% | 19,100 | 131億62万 | +7.61% | 10.22 | 0.63 |
| 02/18 | 1,452 | 1,452 | 1,433 | 1,440 | -0.83% | 2,600 | 125億9338万 | +3.9% | 9.82 | 0.6 |
| 02/17 | 1,451 | 1,453 | 1,440 | 1,452 | +1.47% | 4,400 | 126億9833万 | +4.99% | 9.91 | 0.61 |
| 02/16 | 1,419 | 1,443 | 1,407 | 1,431 | +2.21% | 6,400 | 125億1467万 | +3.7% | 9.76 | 0.6 |
| 02/13 | 1,413 | 1,418 | 1,400 | 1,400 | -0.57% | 9,300 | 122億4357万 | +1.74% | 9.55 | 0.58 |
| 02/12 | 1,405 | 1,408 | 1,389 | 1,408 | +0.21% | 8,600 | 123億1353万 | +2.47% | 9.61 | 0.59 |
| 02/10 | 1,394 | 1,405 | 1,394 | 1,405 | +0.86% | 9,300 | 122億8729万 | +2.41% | 9.59 | 0.59 |
| 02/09 | 1,400 | 1,400 | 1,373 | 1,393 | +1.31% | 6,900 | 121億8235万 | +1.75% | 9.5 | 0.58 |
| 02/06 | 1,374 | 1,381 | 1,374 | 1,375 | +0.07% | 2,000 | 120億2493万 | +0.66% | 9.38 | 0.57 |
| 02/05 | 1,377 | 1,378 | 1,374 | 1,374 | -0.07% | 1,100 | 120億1619万 | +0.73% | 9.37 | 0.57 |
| 02/04 | 1,381 | 1,381 | 1,371 | 1,375 | -0.36% | 900 | 120億2493万 | +0.95% | 9.38 | 0.57 |
| 02/03 | 1,390 | 1,390 | 1,379 | 1,380 | +0.07% | 600 | 120億6866万 | +1.47% | 9.42 | 0.58 |
| 02/02 | 1,380 | 1,385 | 1,379 | 1,379 | 0% | 3,100 | 120億5991万 | +1.62% | 9.41 | 0.58 |
| 01/30 | 1,392 | 1,392 | 1,365 | 1,379 | -1.5% | 1,900 | 120億5991万 | +1.85% | 9.41 | 0.58 |
| 01/29 | 1,358 | 1,400 | 1,348 | 1,400 | +3.24% | 1,800 | 122億4357万 | +3.55% | 9.55 | 0.58 |
| 01/28 | 1,378 | 1,378 | 1,354 | 1,356 | -1.09% | 2,300 | 118億5877万 | +0.52% | 9.25 | 0.57 |
| 01/27 | 1,369 | 1,382 | 1,369 | 1,371 | +0.15% | 1,700 | 119億8995万 | +1.78% | 9.35 | 0.57 |
| 01/26 | 1,380 | 1,381 | 1,367 | 1,369 | -1.51% | 2,700 | 119億7246万 | +1.71% | 9.34 | 0.57 |
| 01/23 | 1,392 | 1,400 | 1,379 | 1,390 | -0.22% | 4,000 | 121億5611万 | +3.5% | 9.48 | 0.58 |
| 01/22 | 1,382 | 1,400 | 1,372 | 1,393 | +1.68% | 10,100 | 121億8235万 | +3.96% | 9.5 | 0.58 |
| 01/21 | 1,352 | 1,388 | 1,350 | 1,370 | +0.66% | 5,400 | 119億8120万 | +2.54% | 9.35 | 0.57 |
| 01/20 | 1,371 | 1,371 | 1,358 | 1,361 | -0.87% | 4,600 | 119億250万 | +2.02% | 9.29 | 0.57 |
| 01/19 | 1,375 | 1,375 | 1,364 | 1,373 | +1.25% | 3,700 | 120億744万 | +3.08% | 9.37 | 0.57 |
| 01/16 | 1,361 | 1,361 | 1,346 | 1,356 | -0.29% | 1,900 | 118億5877万 | +2.11% | 9.25 | 0.57 |
| 01/15 | 1,370 | 1,370 | 1,351 | 1,360 | -0.87% | 3,400 | 118億9375万 | +2.64% | 9.28 | 0.57 |
| 01/14 | 1,370 | 1,384 | 1,370 | 1,372 | +0.66% | 2,000 | 119億9869万 | +3.78% | 9.36 | 0.57 |
| 01/13 | 1,361 | 1,373 | 1,360 | 1,363 | +0.29% | 2,800 | 119億1999万 | +3.41% | 9.3 | 0.57 |
| 01/09 | 1,354 | 1,359 | 1,341 | 1,359 | +1.42% | 1,900 | 118億8500万 | +3.42% | 9.27 | 0.57 |
| 01/08 | 1,351 | 1,351 | 1,340 | 1,340 | -0.81% | 2,100 | 117億1884万 | +2.37% | 9.14 | 0.56 |
| 01/07 | 1,356 | 1,357 | 1,351 | 1,351 | 0% | 2,000 | 118億1504万 | +3.45% | 9.22 | 0.56 |
| 01/06 | 1,340 | 1,365 | 1,337 | 1,351 | +1.05% | 4,500 | 118億1504万 | +3.76% | 9.22 | 0.56 |
| 01/05 | 1,330 | 1,362 | 1,329 | 1,337 | +1.13% | 13,300 | 116億9261万 | +3% | 9.12 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 1,315 | 1,323 | 1,315 | 1,322 | -0.08% | 2,100 | 115億6142万 | +2.08% | 9.02 | 0.55 |
| 12/29 | 1,322 | 1,323 | 1,315 | 1,323 | +0.08% | 6,500 | 115億7017万 | +2.4% | 9.03 | 0.55 |
| 12/26 | 1,318 | 1,322 | 1,318 | 1,322 | +0.53% | 1,900 | 115億6142万 | +2.56% | 9.02 | 0.55 |
| 12/25 | 1,314 | 1,315 | 1,313 | 1,315 | +0.08% | 4,700 | 115億21万 | +2.33% | 8.97 | 0.55 |
| 12/24 | 1,312 | 1,314 | 1,312 | 1,314 | 0% | 1,400 | 114億9146万 | +2.5% | 8.97 | 0.55 |
| 12/23 | 1,313 | 1,322 | 1,312 | 1,314 | +0.23% | 1,700 | 114億9146万 | +2.66% | 8.97 | 0.55 |
| 12/22 | 1,322 | 1,322 | 1,306 | 1,311 | -0.83% | 1,800 | 114億6522万 | +2.58% | 8.94 | 0.55 |
| 12/19 | 1,328 | 1,328 | 1,315 | 1,322 | -0.45% | 1,100 | 115億6142万 | +3.69% | 9.02 | 0.55 |
| 12/18 | 1,330 | 1,330 | 1,282 | 1,328 | 0% | 5,600 | 116億1390万 | +4.4% | 9.06 | 0.55 |
| 12/17 | 1,302 | 1,328 | 1,302 | 1,328 | +2% | 2,900 | 116億1390万 | +4.65% | 9.06 | 0.55 |
| 12/16 | 1,305 | 1,310 | 1,275 | 1,302 | -0.38% | 9,300 | 113億8652万 | +2.92% | 8.88 | 0.54 |
| 12/15 | 1,295 | 1,332 | 1,295 | 1,307 | -0.08% | 3,200 | 114億3024万 | +3.57% | 8.92 | 0.55 |
| 12/12 | 1,304 | 1,312 | 1,302 | 1,308 | +0.23% | 4,400 | 114億3899万 | +3.89% | 8.92 | 0.55 |
| 12/11 | 1,290 | 1,310 | 1,286 | 1,305 | -0.84% | 5,200 | 114億1275万 | +3.98% | 8.9 | 0.55 |
| 12/10 | 1,272 | 1,348 | 1,272 | 1,316 | +3.46% | 9,100 | 115億895万 | +5.11% | 8.98 | 0.55 |
| 12/09 | 1,280 | 1,280 | 1,272 | 1,272 | -0.63% | 200 | 111億2415万 | +1.92% | 8.68 | 0.53 |
| 12/08 | 1,285 | 1,285 | 1,270 | 1,280 | -0.39% | 1,300 | 111億9412万 | +2.65% | 8.73 | 0.53 |
| 12/05 | 1,278 | 1,291 | 1,275 | 1,285 | +0.55% | 3,200 | 112億3784万 | +3.21% | 8.77 | 0.54 |
| 12/04 | 1,256 | 1,285 | 1,250 | 1,278 | +2% | 6,200 | 111億7663万 | +2.73% | 8.72 | 0.53 |
| 12/03 | 1,253 | 1,254 | 1,251 | 1,253 | 0% | 5,500 | 109億5799万 | +0.89% | 8.55 | 0.52 |
| 12/02 | 1,253 | 1,254 | 1,252 | 1,253 | 0% | 1,900 | 109億5799万 | +0.89% | 8.55 | 0.52 |
| 12/01 | 1,254 | 1,254 | 1,250 | 1,253 | -0.24% | 3,200 | 109億5799万 | +0.97% | 8.55 | 0.52 |
| 11/28 | 1,252 | 1,256 | 1,246 | 1,256 | +0.32% | 1,900 | 109億8423万 | +1.21% | 8.57 | 0.52 |
| 11/27 | 1,257 | 1,260 | 1,246 | 1,252 | -0.24% | 3,600 | 109億4925万 | +0.97% | 8.54 | 0.52 |
| 11/26 | 1,248 | 1,255 | 1,243 | 1,255 | +0.8% | 3,600 | 109億7548万 | +1.21% | 8.56 | 0.52 |
| 11/25 | 1,245 | 1,249 | 1,245 | 1,245 | +0.24% | 2,900 | 108億8803万 | +0.48% | 8.49 | 0.52 |
| 11/21 | 1,241 | 1,245 | 1,239 | 1,242 | +0.08% | 2,800 | 108億6179万 | +0.24% | 8.47 | 0.52 |
| 11/20 | 1,242 | 1,243 | 1,240 | 1,241 | -0.08% | 2,500 | 108億5305万 | +0.16% | 8.47 | 0.52 |
| 11/19 | 1,250 | 1,250 | 1,242 | 1,242 | -1.19% | 1,700 | 108億6179万 | +0.24% | 8.47 | 0.52 |
| 11/18 | 1,251 | 1,257 | 1,251 | 1,257 | +0.4% | 1,900 | 109億9297万 | +1.45% | 8.58 | 0.53 |
| 11/17 | 1,258 | 1,258 | 1,234 | 1,252 | -0.16% | 4,300 | 109億4925万 | +1.05% | 8.54 | 0.52 |
| 11/14 | 1,238 | 1,254 | 1,238 | 1,254 | +0.8% | 1,600 | 109億6674万 | +1.21% | 8.56 | 0.52 |
| 11/13 | 1,248 | 1,249 | 1,235 | 1,244 | +0.65% | 5,500 | 108億7928万 | +0.4% | 8.49 | 0.52 |
| 11/12 | 1,236 | 1,238 | 1,234 | 1,236 | 0% | 700 | 108億932万 | -0.32% | 8.43 | 0.52 |
| 11/11 | 1,231 | 1,236 | 1,228 | 1,236 | +0.41% | 2,300 | 108億932万 | -0.4% | 8.43 | 0.52 |
| 11/10 | 1,240 | 1,245 | 1,227 | 1,231 | +0.08% | 9,200 | 107億6559万 | -0.89% | 8.4 | 0.51 |
| 11/07 | 1,243 | 1,252 | 1,221 | 1,230 | +1.4% | 6,000 | 107億5685万 | -1.13% | 8.39 | 0.51 |
| 11/06 | 1,220 | 1,229 | 1,210 | 1,213 | -0.49% | 6,500 | 106億817万 | -2.57% | 8.28 | 0.51 |
| 11/05 | 1,230 | 1,234 | 1,219 | 1,219 | -0.89% | 5,200 | 106億6065万 | -2.32% | 8.32 | 0.51 |
| 11/04 | 1,240 | 1,240 | 1,227 | 1,230 | -0.57% | 5,100 | 107億5685万 | -1.68% | 8.39 | 0.51 |
| 10/31 | 1,236 | 1,249 | 1,234 | 1,237 | -0.08% | 3,100 | 108億1806万 | -1.36% | 8.44 | 0.52 |
| 10/30 | 1,241 | 1,241 | 1,238 | 1,238 | -0.24% | 3,000 | 108億2681万 | -1.51% | 8.45 | 0.52 |
| 10/29 | 1,242 | 1,245 | 1,241 | 1,241 | -0.24% | 2,400 | 108億5305万 | -1.43% | 8.47 | 0.52 |
| 10/28 | 1,247 | 1,251 | 1,236 | 1,244 | -0.08% | 9,400 | 108億7928万 | -1.35% | 8.49 | 0.52 |
| 10/27 | 1,245 | 1,250 | 1,244 | 1,245 | +0.32% | 5,100 | 108億8803万 | -1.35% | 8.49 | 0.52 |
| 10/24 | 1,237 | 1,249 | 1,237 | 1,241 | +0.08% | 1,500 | 108億5305万 | -1.74% | 8.47 | 0.52 |
| 10/23 | 1,240 | 1,243 | 1,239 | 1,240 | 0% | 2,100 | 108億4430万 | -1.98% | 8.46 | 0.52 |
| 10/22 | 1,236 | 1,241 | 1,235 | 1,240 | +0.24% | 3,400 | 108億4430万 | -2.05% | 8.46 | 0.52 |
| 10/21 | 1,248 | 1,249 | 1,236 | 1,237 | -0.4% | 2,600 | 108億1806万 | -2.44% | 8.44 | 0.52 |
| 10/20 | 1,245 | 1,250 | 1,242 | 1,242 | +0.16% | 3,200 | 108億6179万 | -2.2% | 8.47 | 0.52 |
| 10/17 | 1,241 | 1,243 | 1,240 | 1,240 | -0.24% | 600 | 108億4430万 | -2.44% | 8.46 | 0.52 |
| 10/16 | 1,238 | 1,263 | 1,238 | 1,243 | +0.4% | 600 | 108億7054万 | -2.28% | 8.48 | 0.52 |
| 10/15 | 1,240 | 1,258 | 1,235 | 1,238 | -0.24% | 4,100 | 108億2681万 | -2.83% | 8.45 | 0.52 |
| 10/14 | 1,241 | 1,271 | 1,236 | 1,241 | -0.96% | 2,000 | 108億5305万 | -2.67% | 8.47 | 0.52 |
| 10/10 | 1,255 | 1,260 | 1,252 | 1,253 | 0% | 4,500 | 109億5799万 | -1.8% | 8.55 | 0.52 |
| 10/09 | 1,264 | 1,264 | 1,251 | 1,253 | -1.49% | 5,500 | 109億5799万 | -1.88% | 8.55 | 0.52 |
| 10/08 | 1,288 | 1,288 | 1,262 | 1,272 | +0.95% | 600 | 111億2415万 | -0.47% | 8.68 | 0.53 |
| 10/07 | 1,263 | 1,269 | 1,259 | 1,260 | -0.63% | 2,400 | 110億1921万 | -1.41% | 8.6 | 0.53 |
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 | 650 2,600 5/28 2,600 5/22 他4件 | 309 1,235 3/18 | 46,000 11,500 2/22 | - | - | +11.12% 4/3 | -17.66% 3/18 |
| 2009年 3月期 | 468 1,870 3/31 | 160 640 10/14 | 30,800 7,700 3/31 | - | - | +42.54% 2/2 | -32.34% 10/9 |
| 2010年 3月期 | 475 1,900 4/28 1,900 4/27 他2件 | 325 1,300 8/7 | 60,400 15,100 1/27 | - | - | +21.08% 3/29 | -17.71% 8/5 |
| 2011年 3月期 | 455 1,820 5/18 | 298 1,190 3/15 | 58,800 14,700 11/16 | 39億7916万 | 26億175万 | +45.63% 5/9 | -23.5% 3/15 |
| 2012年 3月期 | 640 2,558 5/10 | 383 1,530 12/28 | 62,400 15,600 5/9 | 55億9268万 | 33億4511万 | +17.6% 5/18 | -13.9% 12/21 |
| 2013年 3月期 | 691 2,765 3/27 | 418 1,670 10/3 | 104,800 26,200 3/11 | 60億4526万 | 36億5120万 | +16.33% 2/8 | -8.85% 9/5 |
| 2014年 3月期 | 1,260 2,520 3/18 | 563 2,253 4/2 | 111,600 27,900 4/12 | 110億1921万 | 49億2585万 | +20.26% 9/18 | -12.67% 6/26 |
| 2015年 3月期 | 1,830 1/5 | 1,125 2,250 4/11 2,250 4/10 | 45,300 3/12 | 160億409万 | 98億3858万 | +19.63% 12/5 | -15.84% 2/13 |
| 2016年 3月期 | 1,700 8/7 | 781 3/30 | 78,300 8/11 | 148億6719万 | 68億3016万 | +11.34% 10/5 | -17.66% 8/24 |
| 2017年 3月期 | 906 3/14 3/13 | 635 6/24 | 41,000 1/19 | 79億2333万 | 55億5333万 | +12.35% 7/29 | -8.5% 4/17 |
| 2018年 3月期 | 1,459 1/22 | 761 4/14 | 36,400 12/22 | 127億5955万 | 66億5525万 | +16.31% 9/26 | -12.77% 4/25 |
| 2019年 3月期 | 1,496 4/5 | 890 12/26 12/25 | 24,400 3/13 | 130億8313万 | 77億8341万 | +13.14% 3/13 | -14% 10/26 |
| 2020年 3月期 | 1,241 12/30 | 800 3/13 | 36,900 12/17 | 108億5305万 | 69億9632万 | +14.91% 12/30 | -13.68% 3/16 |
| 2021年 3月期 | 1,025 5/20 | 831 4/6 | 57,400 12/17 | 89億6404万 | 72億6743万 | +14.67% 5/21 | -3.63% 8/5 |
| 2022年 3月期 | 1,000 3/31 | 871 8/20 | 69,200 3/31 | 87億4540万 | 76億1725万 | +7.25% 4/18 | -3.74% 8/20 |
| 2023年 3月期 | 1,030 4/18 | 892 10/17 10/12 | 36,400 4/18 | 90億777万 | 78億90万 | +4.41% 2/10 | -6.33% 5/17 |
| 2024年 3月期 | 1,532 3/29 | 970 4/27 4/26 他2件 | 64,100 1/16 | 133億9796万 | 84億8304万 | +13.61% 9/19 | -4.05% 10/17 |
| 2025年 3月期 | 1,580 4/4 4/2 | 1,010 8/5 | 71,400 5/10 | 138億1774万 | 88億3286万 | +8.56% 2/12 | -20.46% 8/5 |
| 最新 | 1,473 2026/3/6 | 1,200 | 128億8198万 | +3.15% 1,428 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/21 vs 2008/12/29
- 48%（1.48倍）
- 2010/12/28 vs 2009/12/21
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/28
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/29
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- 85%（1.85倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
160円（2008/10/14） - 821%（9.21倍）
1,473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。
