株価チャート
株価
3/6
- 前日 (3/5)
- 4,975
- 始値
- 4,875
- 高値
- 4,900
- 安値
- 4,810
- 終値 -1.61%
- 4,895
- 出来高 +1.6%
- 95,300
乖離率
- 株価（5日）
移動平均値 - -3.05%
5,049 - 株価（25日）
移動平均値 - -4.3%
5,115 - 出来高（5日）
移動平均値 - -5.92%
101,300
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 | 4,875 | 4,900 | 4,810 | 4,895 | -1.61% | 95,300 | 855億3625万 | -4.3% | 10.16 | 0.92 |
| 03/05 | 5,040 | 5,120 | 4,930 | 4,975 | +2.47% | 93,800 | 869億3419万 | -2.62% | 10.33 | 0.93 |
| 03/04 | 4,985 | 5,040 | 4,740 | 4,855 | -5.91% | 168,400 | 848億3728万 | -4.88% | 10.08 | 0.91 |
| 03/03 | 5,270 | 5,370 | 5,130 | 5,160 | -3.73% | 83,400 | 901億6692万 | +1.12% | 10.71 | 0.97 |
| 03/02 | 5,280 | 5,420 | 5,230 | 5,360 | -2.9% | 65,600 | 936億6176万 | +5.04% | 11.13 | 1 |
| 02/27 | 5,380 | 5,540 | 5,370 | 5,520 | +2.22% | 54,200 | 964億5763万 | +8.43% | 11.46 | 1.03 |
| 02/26 | 5,380 | 5,450 | 5,350 | 5,400 | +1.31% | 55,100 | 943億6073万 | +6.57% | 11.21 | 1.01 |
| 02/25 | 5,390 | 5,400 | 5,270 | 5,330 | -1.11% | 58,600 | 931億3753万 | +5.63% | 11.07 | 1 |
| 02/24 | 5,340 | 5,390 | 5,220 | 5,390 | +2.28% | 43,700 | 941億8599万 | +7.09% | 11.19 | 1.01 |
| 02/20 | 5,320 | 5,380 | 5,250 | 5,270 | -1.68% | 47,800 | 920億8908万 | +4.96% | 10.94 | 0.99 |
| 02/19 | 5,380 | 5,430 | 5,330 | 5,360 | +0.75% | 62,700 | 936億6176万 | +7.07% | 11.13 | 1 |
| 02/18 | 5,260 | 5,360 | 5,260 | 5,320 | +1.14% | 49,600 | 929億6279万 | +6.66% | 11.05 | 1 |
| 02/17 | 5,290 | 5,390 | 5,220 | 5,260 | -0.38% | 93,100 | 919億1434万 | +5.94% | 10.92 | 0.99 |
| 02/16 | 5,070 | 5,300 | 4,995 | 5,280 | +4.76% | 195,400 | 922億6382万 | +6.86% | 10.96 | 0.99 |
| 02/13 | 5,260 | 5,300 | 4,970 | 5,040 | -5.97% | 155,000 | 880億7001万 | +2.52% | 10.46 | 0.94 |
| 02/12 | 5,230 | 5,370 | 5,170 | 5,360 | +2.49% | 68,800 | 936億6176万 | +9.48% | 11.13 | 1 |
| 02/10 | 5,200 | 5,270 | 5,160 | 5,230 | +1.55% | 62,900 | 913億9011万 | +7.57% | 10.86 | 0.98 |
| 02/09 | 5,160 | 5,170 | 5,070 | 5,150 | +2.39% | 86,700 | 899億9218万 | +6.67% | 10.69 | 0.97 |
| 02/06 | 4,900 | 5,030 | 4,870 | 5,030 | +2.55% | 76,900 | 878億9527万 | +4.86% | 10.44 | 0.94 |
| 02/05 | 4,930 | 4,930 | 4,855 | 4,905 | +0.51% | 49,300 | 857億1100万 | +2.74% | 10.18 | 0.92 |
| 02/04 | 4,860 | 4,935 | 4,845 | 4,880 | +0.31% | 53,800 | 852億7414万 | +2.59% | 10.13 | 0.91 |
| 02/03 | 4,745 | 4,865 | 4,720 | 4,865 | +4.06% | 82,300 | 850億1203万 | +2.64% | 10.1 | 0.91 |
| 02/02 | 4,735 | 4,805 | 4,665 | 4,675 | 0% | 83,800 | 816億9193万 | -1.02% | 9.71 | 0.88 |
| 01/30 | 4,700 | 4,720 | 4,610 | 4,675 | -0.43% | 88,700 | 816億9193万 | -0.81% | 9.71 | 0.88 |
| 01/29 | 4,730 | 4,735 | 4,595 | 4,695 | -0.95% | 138,400 | 820億4141万 | -0.15% | 9.75 | 0.88 |
| 01/28 | 4,810 | 4,815 | 4,705 | 4,740 | -2.07% | 108,400 | 828億2775万 | +1.04% | 9.84 | 0.89 |
| 01/27 | 4,780 | 4,935 | 4,760 | 4,840 | +0.21% | 150,500 | 845億7517万 | +3.6% | 10.05 | 0.91 |
| 01/26 | 4,970 | 4,975 | 4,755 | 4,830 | -6.58% | 378,500 | 844億43万 | +3.78% | 10.03 | 0.91 |
| 01/23 | 5,100 | 5,320 | 5,090 | 5,170 | +2.38% | 106,900 | 903億4166万 | +11.59% | 10.73 | 0.97 |
| 01/22 | 4,985 | 5,170 | 4,980 | 5,050 | +2.54% | 100,000 | 882億4476万 | +9.64% | 10.48 | 0.95 |
| 01/21 | 4,770 | 4,980 | 4,755 | 4,925 | +1.03% | 68,900 | 860億6048万 | +7.51% | 10.23 | 0.92 |
| 01/20 | 5,020 | 5,020 | 4,870 | 4,875 | -2.89% | 96,100 | 851億8677万 | +7% | 10.12 | 0.91 |
| 01/19 | 5,010 | 5,060 | 4,955 | 5,020 | -0.99% | 54,000 | 877億2053万 | +10.55% | 10.42 | 0.94 |
| 01/16 | 4,900 | 5,070 | 4,890 | 5,070 | +3.47% | 84,800 | 885億9424万 | +12.24% | 10.53 | 0.95 |
| 01/15 | 4,850 | 4,950 | 4,830 | 4,900 | -0.1% | 63,500 | 856億2362万 | +9.01% | 10.17 | 0.92 |
| 01/14 | 4,765 | 4,925 | 4,755 | 4,905 | +3.05% | 75,100 | 857億1100万 | +9.68% | 10.18 | 0.92 |
| 01/13 | 4,785 | 4,785 | 4,675 | 4,760 | +2.26% | 88,000 | 831億7723万 | +6.94% | 9.88 | 0.89 |
| 01/09 | 4,700 | 4,700 | 4,585 | 4,655 | -0.11% | 65,800 | 813億4244万 | +5.13% | 9.66 | 0.87 |
| 01/08 | 4,575 | 4,685 | 4,550 | 4,660 | +2.98% | 83,100 | 814億2981万 | +5.81% | 9.67 | 0.87 |
| 01/07 | 4,495 | 4,605 | 4,460 | 4,525 | +0.33% | 64,000 | 790億7080万 | +3.22% | 9.39 | 0.85 |
| 01/06 | 4,430 | 4,560 | 4,420 | 4,510 | +2.5% | 97,800 | 788億868万 | +3.18% | 9.36 | 0.85 |
| 01/05 | 4,410 | 4,485 | 4,395 | 4,400 | +0.57% | 63,100 | 768億8652万 | +1.01% | 9.14 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 4,435 | 4,450 | 4,375 | 4,375 | -1.57% | 46,800 | 764億4966万 | +0.69% | 9.08 | 0.82 |
| 12/29 | 4,480 | 4,495 | 4,405 | 4,445 | -0.89% | 69,000 | 776億7286万 | +2.56% | 9.23 | 0.83 |
| 12/26 | 4,450 | 4,535 | 4,450 | 4,485 | +0.79% | 53,900 | 783億7183万 | +3.96% | 9.31 | 0.84 |
| 12/25 | 4,420 | 4,470 | 4,420 | 4,450 | +0.11% | 21,300 | 777億6023万 | +3.68% | 9.24 | 0.83 |
| 12/24 | 4,430 | 4,505 | 4,430 | 4,445 | +0.34% | 51,000 | 776億7286万 | +4.2% | 9.23 | 0.83 |
| 12/23 | 4,375 | 4,455 | 4,375 | 4,430 | +1.03% | 35,000 | 774億1075万 | +4.43% | 9.2 | 0.83 |
| 12/22 | 4,450 | 4,460 | 4,360 | 4,385 | -0.68% | 45,900 | 766億2441万 | +3.93% | 9.1 | 0.82 |
| 12/19 | 4,300 | 4,415 | 4,300 | 4,415 | +3.03% | 70,300 | 771億4863万 | +5.14% | 9.17 | 0.83 |
| 12/18 | 4,330 | 4,370 | 4,260 | 4,285 | -2.17% | 79,300 | 748億7698万 | +2.54% | 8.9 | 0.8 |
| 12/17 | 4,370 | 4,475 | 4,265 | 4,380 | +1.86% | 67,300 | 765億3703万 | +5.24% | 9.09 | 0.82 |
| 12/16 | 4,495 | 4,495 | 4,295 | 4,300 | -4.55% | 74,400 | 751億3910万 | +3.59% | 8.93 | 0.81 |
| 12/15 | 4,400 | 4,510 | 4,325 | 4,505 | +1.81% | 56,800 | 787億2131万 | +8.66% | 9.35 | 0.84 |
| 12/12 | 4,355 | 4,425 | 4,335 | 4,425 | +3.27% | 57,900 | 773億2337万 | +7.19% | 9.19 | 0.83 |
| 12/11 | 4,540 | 4,540 | 4,280 | 4,285 | -4.78% | 105,100 | 748億7698万 | +4.13% | 8.9 | 0.8 |
| 12/10 | 4,510 | 4,550 | 4,465 | 4,500 | +1.35% | 75,500 | 786億3394万 | +9.62% | 9.34 | 0.84 |
| 12/09 | 4,500 | 4,540 | 4,435 | 4,440 | -1.33% | 76,000 | 775億8549万 | +8.64% | 9.22 | 0.83 |
| 12/08 | 4,360 | 4,510 | 4,310 | 4,500 | +3.57% | 168,700 | 786億3394万 | +10.54% | 9.34 | 0.84 |
| 12/05 | 4,415 | 4,515 | 4,345 | 4,345 | -0.69% | 228,700 | 759億2544万 | +7.23% | 9.02 | 0.81 |
| 12/04 | 4,190 | 4,550 | 4,190 | 4,375 | +4.79% | 349,100 | 764億4966万 | +8.32% | 9.08 | 0.82 |
| 12/03 | 4,075 | 4,220 | 4,035 | 4,175 | +2.58% | 67,800 | 729億5482万 | +3.75% | 8.67 | 0.78 |
| 12/02 | 4,160 | 4,165 | 4,070 | 4,070 | -2.05% | 54,600 | 711億2003万 | +1.02% | 8.45 | 0.76 |
| 12/01 | 4,230 | 4,265 | 4,130 | 4,155 | -0.72% | 69,100 | 726億534万 | +3.05% | 8.63 | 0.78 |
| 11/28 | 4,100 | 4,190 | 4,100 | 4,185 | +1.21% | 41,000 | 731億2956万 | +3.82% | 8.69 | 0.78 |
| 11/27 | 4,125 | 4,145 | 4,090 | 4,135 | 0% | 39,400 | 722億5585万 | +2.68% | 8.58 | 0.78 |
| 11/26 | 4,100 | 4,190 | 4,100 | 4,135 | +0.98% | 70,200 | 722億5585万 | +2.86% | 8.58 | 0.78 |
| 11/25 | 4,025 | 4,115 | 4,015 | 4,095 | +3.41% | 77,500 | 715億5688万 | +1.92% | 8.5 | 0.77 |
| 11/21 | 3,875 | 3,985 | 3,875 | 3,960 | +1.15% | 67,000 | 691億9787万 | -1.39% | 8.22 | 0.74 |
| 11/20 | 3,890 | 3,920 | 3,860 | 3,915 | +2.62% | 84,200 | 684億1153万 | -2.61% | 8.13 | 0.73 |
| 11/19 | 3,820 | 3,870 | 3,765 | 3,815 | -0.91% | 107,600 | 666億6411万 | -5.17% | 7.92 | 0.72 |
| 11/18 | 3,855 | 3,890 | 3,800 | 3,850 | -0.13% | 80,300 | 672億7570万 | -4.35% | 7.99 | 0.72 |
| 11/17 | 3,855 | 3,880 | 3,805 | 3,855 | -0.39% | 71,800 | 673億6307万 | -4.37% | 8 | 0.72 |
| 11/14 | 3,850 | 3,880 | 3,830 | 3,870 | -1.02% | 56,800 | 676億2519万 | -4.21% | 8.03 | 0.73 |
| 11/13 | 3,935 | 3,975 | 3,890 | 3,910 | +1.03% | 85,400 | 683億2416万 | -3.36% | 8.12 | 0.73 |
| 11/12 | 3,980 | 3,990 | 3,795 | 3,870 | -5.84% | 221,900 | 676億2519万 | -4.47% | 8.03 | 0.73 |
| 11/11 | 4,180 | 4,180 | 4,055 | 4,110 | -1.2% | 88,900 | 718億1900万 | +1.23% | 8.53 | 0.77 |
| 11/10 | 4,120 | 4,160 | 4,090 | 4,160 | +2.21% | 57,100 | 726億9271万 | +2.72% | 8.64 | 0.78 |
| 11/07 | 4,095 | 4,100 | 4,045 | 4,070 | -0.73% | 33,800 | 711億2003万 | +0.79% | 8.45 | 0.76 |
| 11/06 | 4,025 | 4,115 | 4,020 | 4,100 | +1.61% | 56,100 | 716億4426万 | +1.71% | 8.51 | 0.77 |
| 11/05 | 3,995 | 4,035 | 3,870 | 4,035 | -0.25% | 88,000 | 705億843万 | +0.22% | 8.38 | 0.76 |
| 11/04 | 4,045 | 4,070 | 3,995 | 4,045 | 0% | 41,600 | 706億8317万 | +0.6% | 8.4 | 0.76 |
| 10/31 | 4,080 | 4,080 | 3,980 | 4,045 | +0.37% | 62,300 | 706億8317万 | +0.67% | 8.4 | 0.76 |
| 10/30 | 4,045 | 4,055 | 4,000 | 4,030 | +0.75% | 225,600 | 704億2106万 | +0.42% | 8.37 | 0.76 |
| 10/29 | 4,070 | 4,080 | 3,975 | 4,000 | -0.37% | 71,200 | 698億9684万 | -0.25% | 8.3 | 0.75 |
| 10/28 | 4,290 | 4,290 | 4,015 | 4,015 | -6.41% | 122,800 | 701億5895万 | +0.12% | 8.34 | 0.75 |
| 10/27 | 4,280 | 4,315 | 4,235 | 4,290 | +3.62% | 98,500 | 749億6436万 | +6.96% | 8.91 | 0.8 |
| 10/24 | 4,150 | 4,150 | 4,095 | 4,140 | -0.24% | 40,300 | 723億4322万 | +3.5% | 8.6 | 0.78 |
| 10/23 | 4,075 | 4,150 | 4,065 | 4,150 | +1.59% | 74,200 | 725億1797万 | +3.88% | 8.62 | 0.78 |
| 10/22 | 3,965 | 4,095 | 3,965 | 4,085 | +3.68% | 45,300 | 713億8214万 | +2.33% | 8.48 | 0.77 |
| 10/21 | 4,095 | 4,105 | 3,940 | 3,940 | -3.79% | 74,300 | 688億4838万 | -1.28% | 8.18 | 0.74 |
| 10/20 | 4,070 | 4,100 | 4,050 | 4,095 | +1.24% | 63,200 | 715億5688万 | +2.48% | 8.5 | 0.77 |
| 10/17 | 4,020 | 4,045 | 4,015 | 4,045 | -0.12% | 34,800 | 706億8317万 | +1.2% | 8.4 | 0.76 |
| 10/16 | 4,000 | 4,060 | 3,990 | 4,050 | +1.5% | 60,300 | 707億7055万 | +1.28% | 8.41 | 0.76 |
| 10/15 | 3,905 | 3,990 | 3,900 | 3,990 | +2.84% | 40,200 | 697億2209万 | -0.25% | 8.28 | 0.75 |
| 10/14 | 3,930 | 3,990 | 3,860 | 3,880 | -3% | 85,900 | 677億9993万 | -3.07% | 8.06 | 0.73 |
| 10/10 | 4,040 | 4,070 | 3,970 | 4,000 | -1.6% | 93,500 | 698億9684万 | -0.25% | 8.3 | 0.75 |
| 10/09 | 4,035 | 4,070 | 4,000 | 4,065 | +1.12% | 57,100 | 710億3266万 | +1.35% | 8.44 | 0.76 |
| 10/08 | 4,045 | 4,145 | 4,020 | 4,020 | -0.86% | 104,700 | 702億4632万 | +0.25% | 8.35 | 0.75 |
| 10/07 | 4,085 | 4,100 | 4,020 | 4,055 | -0.49% | 78,100 | 708億5792万 | +1.15% | 8.42 | 0.76 |
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 3月期 | 405 1,214 3/10 | 334 1,002 2/27 | 115,200 38,400 3/2 | - | - | +3.15% 5/8 | -8.36% 4/8 |
| 2010年 3月期 | 583 1,749 11/12 1,750 11/10 | 337 1,011 4/17 | 151,800 50,600 5/19 | - | - | +24.04% 5/19 | -8.02% 5/10 |
| 2011年 3月期 | 558 1,674 4/15 1,675 4/14 | 403 1,210 3/15 | 99,900 33,300 3/11 | 96億8317万 | 69億9501万 | +14.14% 12/14 | -17.21% 3/15 |
| 2012年 3月期 | 550 1,649 4/1 | 331 993 12/21 | 56,700 18,900 7/7 | 95億3286万 | 57億4053万 | +19.75% 1/19 | -16.93% 5/16 |
| 2013年 3月期 | 807 2,420 3/18 | 301 903 6/4 | 263,100 87,700 3/18 | 139億9002万 | 52億2024万 | +45.75% 1/15 | -13.39% 10/30 |
| 2014年 3月期 | 1,113 3,340 5/15 | 648 1,945 4/2 | 405,600 135,200 5/8 | 193億854万 | 112億4404万 | +31.99% 5/8 | -16.38% 6/7 |
| 2015年 3月期 | 2,250 6,750 6/18 | 953 2,860 4/14 | 17,784,300 5,928,100 6/18 | 390億2222万 | 165億3386万 | +68.32% 6/18 | -14.86% 12/16 |
| 2016年 3月期 | 1,612 4,835 10/21 | 974 2,922 2/12 | 913,500 304,500 9/2 | 279億5147万 | 168億9228万 | +15.86% 9/3 | -21.54% 8/25 |
| 2017年 3月期 | 3,043 9,130 2/13 | 983 2,950 4/12 | 1,030,200 343,400 2/13 | 527億8116万 | 170億5415万 | +30.88% 12/2 | -11.73% 4/12 |
| 2018年 3月期 | 2,743 8,230 8/7 8,230 8/4 | 1,697 5,090 2/9 | 639,000 213,000 5/15 | 482億2426万 | 298億2521万 | +13.89% 5/10 | -21.98% 8/21 |
| 2019年 3月期 | 2,900 8,700 12/4 | 1,810 5,430 8/21 | 582,600 194,200 5/8 | 511億6965万 | 318億1746万 | +19.46% 11/30 | -17.97% 12/25 |
| 2020年 3月期 | 2,887 8,660 6/14 | 1,517 4,550 3/13 | 458,100 152,700 5/16 | 511億7341万 | 269億583万 | +11.05% 5/20 | -20.44% 3/13 |
| 2021年 3月期 | 1,940 5,820 4/13 | 1,358 4,075 12/28 | 296,700 98,900 5/25 | 344億1581万 | 241億309万 | +12.37% 9/1 | -11.7% 7/31 |
| 2022年 3月期 | 1,598 4,795 4/5 | 1,133 3,400 6/22 | 547,800 182,600 5/14 | 283億6659万 | 201億1395万 | +9.52% 12/29 | -15.32% 5/14 |
| 2023年 3月期 | 1,298 3,895 10/19 | 1,053 3,160 12/29 3,160 12/28 | 186,900 62,300 10/28 | 230億4231万 | 186億9414万 | +9.22% 3/9 | -9.63% 11/14 |
| 2024年 3月期 | 3,517 10,550 3/25 | 1,263 3,790 4/3 | 553,800 184,600 2/14 | 625億4113万 | 224億2114万 | +23.69% 2/14 | -9.94% 4/19 |
| 2025年 3月期 | 3,460 4/1 | 1,971 8/5 | 520,000 2/14 | 615億3336万 | 350億5267万 | +20.54% 2/14 | -26.86% 8/5 |
| 最新 | 4,895 2026/3/6 | 95,300 | 855億3625万 | -4.3% 5,115 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 109%（2.09倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
301円（2012/06/04） - 1526%（16.26倍）
4,895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。
