株価チャート
株価
3/6
- 前日 (3/5)
- 4,195
- 始値
- 4,150
- 高値
- 4,200
- 安値
- 4,075
- 終値 -0.72%
- 4,165
- 出来高 -38.85%
- 106,400
乖離率
- 株価（5日）
移動平均値 - -1.05%
4,209 - 株価（25日）
移動平均値 - +6.55%
3,909 - 出来高（5日）
移動平均値 - -54.32%
232,920
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 | 4,150 | 4,200 | 4,075 | 4,165 | -0.72% | 106,400 | 1106億3448万 | +6.55% | 11.06 | 1.38 |
| 03/05 | 4,220 | 4,320 | 4,145 | 4,195 | +4.09% | 174,000 | 1114億3137万 | +7.7% | 11.14 | 1.39 |
| 03/04 | 4,200 | 4,230 | 3,985 | 4,030 | -6.6% | 293,900 | 1070億4849万 | +3.89% | 10.7 | 1.34 |
| 03/03 | 4,395 | 4,590 | 4,280 | 4,315 | -0.58% | 339,100 | 1146億1892万 | +11.53% | 11.46 | 1.43 |
| 03/02 | 4,070 | 4,340 | 4,060 | 4,340 | +4.7% | 251,200 | 1152億8299万 | +12.64% | 11.53 | 1.44 |
| 02/27 | 4,030 | 4,170 | 4,015 | 4,145 | +1.1% | 184,800 | 1101億322万 | +8.06% | 11.01 | 1.37 |
| 02/26 | 3,995 | 4,140 | 3,980 | 4,100 | +4.06% | 226,500 | 1089億789万 | +7.25% | 10.89 | 1.36 |
| 02/25 | 3,850 | 3,985 | 3,835 | 3,940 | +2.87% | 139,500 | 1046億5783万 | +3.44% | 10.47 | 1.31 |
| 02/24 | 3,730 | 3,880 | 3,730 | 3,830 | +1.32% | 268,700 | 1017億3591万 | +0.63% | 10.17 | 1.27 |
| 02/20 | 3,650 | 3,860 | 3,640 | 3,780 | +2.58% | 184,200 | 1003億9113万 | -0.81% | 10.04 | 1.25 |
| 02/19 | 3,670 | 3,850 | 3,620 | 3,685 | +2.36% | 417,200 | 978億6807万 | -3.41% | 9.79 | 1.22 |
| 02/18 | 3,500 | 3,625 | 3,455 | 3,600 | +3.3% | 181,700 | 956億1060万 | -5.81% | 9.56 | 1.19 |
| 02/17 | 3,595 | 3,650 | 3,415 | 3,485 | -2.52% | 272,200 | 925億5637万 | -9.01% | 9.26 | 1.15 |
| 02/16 | 3,755 | 3,810 | 3,555 | 3,575 | -9.84% | 380,600 | 949億4664万 | -6.93% | 9.5 | 1.18 |
| 02/13 | 4,100 | 4,120 | 3,945 | 3,965 | -3.29% | 164,300 | 1053億446万 | +3.04% | 10.53 | 1.31 |
| 02/12 | 4,010 | 4,250 | 4,010 | 4,100 | +3.8% | 227,700 | 1088億8985万 | +6.74% | 10.89 | 1.36 |
| 02/10 | 3,880 | 3,995 | 3,880 | 3,950 | +2.46% | 205,500 | 1049億608万 | +3.11% | 10.49 | 1.31 |
| 02/09 | 3,925 | 3,930 | 3,815 | 3,855 | +1.72% | 132,700 | 1023億8302万 | +0.73% | 10.24 | 1.28 |
| 02/06 | 3,805 | 3,810 | 3,725 | 3,790 | -0.52% | 93,000 | 1006億5672万 | -0.89% | 10.07 | 1.26 |
| 02/05 | 3,820 | 3,860 | 3,785 | 3,810 | -0.26% | 90,700 | 1011億8789万 | -0.39% | 10.12 | 1.26 |
| 02/04 | 3,860 | 3,875 | 3,820 | 3,820 | -2.43% | 85,100 | 1014億5347万 | -0.13% | 10.15 | 1.27 |
| 02/03 | 3,820 | 3,930 | 3,790 | 3,915 | +4.4% | 150,500 | 1039億7653万 | +2.38% | 10.4 | 1.3 |
| 02/02 | 3,760 | 3,915 | 3,730 | 3,750 | -1.45% | 174,600 | 995億9438万 | -1.83% | 9.96 | 1.24 |
| 01/30 | 3,785 | 3,815 | 3,740 | 3,805 | +0.93% | 148,800 | 1010億5510万 | -0.42% | 10.11 | 1.26 |
| 01/29 | 3,815 | 3,835 | 3,710 | 3,770 | -1.18% | 108,000 | 1001億2555万 | -1.18% | 10.01 | 1.25 |
| 01/28 | 3,840 | 3,845 | 3,745 | 3,815 | +0.53% | 95,800 | 1013億2068万 | +0.21% | 10.13 | 1.26 |
| 01/27 | 3,785 | 3,835 | 3,785 | 3,795 | -0.13% | 80,400 | 1007億8951万 | -0.03% | 10.08 | 1.26 |
| 01/26 | 3,790 | 3,835 | 3,765 | 3,800 | -2.56% | 91,400 | 1009億2230万 | +0.26% | 10.09 | 1.26 |
| 01/23 | 3,900 | 3,950 | 3,860 | 3,900 | -0.38% | 71,900 | 1035億7815万 | +3.17% | 10.36 | 1.29 |
| 01/22 | 3,885 | 3,965 | 3,850 | 3,915 | +2.62% | 130,000 | 1039億7653万 | +3.82% | 10.4 | 1.3 |
| 01/21 | 3,700 | 3,850 | 3,695 | 3,815 | +1.73% | 81,900 | 1011億2993万 | +1.46% | 10.13 | 1.26 |
| 01/20 | 3,860 | 3,880 | 3,750 | 3,750 | -3.35% | 116,100 | 994億688万 | -0.13% | 9.96 | 1.24 |
| 01/19 | 3,935 | 3,935 | 3,865 | 3,880 | -1.77% | 72,700 | 1028億5298万 | +3.33% | 10.31 | 1.29 |
| 01/16 | 3,860 | 3,960 | 3,855 | 3,950 | +1.54% | 88,900 | 1047億858万 | +5.39% | 10.49 | 1.31 |
| 01/15 | 3,790 | 3,890 | 3,755 | 3,890 | +1.04% | 93,400 | 1031億1807万 | +4.04% | 10.33 | 1.29 |
| 01/14 | 3,825 | 3,880 | 3,825 | 3,850 | +1.05% | 88,400 | 1020億5773万 | +3.24% | 10.23 | 1.28 |
| 01/13 | 3,825 | 3,850 | 3,760 | 3,810 | +1.46% | 168,000 | 1009億9739万 | +2.42% | 10.12 | 1.26 |
| 01/09 | 3,745 | 3,825 | 3,720 | 3,755 | +0.27% | 98,300 | 995億3942万 | +1.24% | 9.97 | 1.24 |
| 01/08 | 3,750 | 3,810 | 3,735 | 3,745 | -0.93% | 87,200 | 992億7433万 | +1.16% | 9.95 | 1.24 |
| 01/07 | 3,870 | 3,930 | 3,740 | 3,780 | -1.82% | 160,500 | 1002億213万 | +2.3% | 10.04 | 1.25 |
| 01/06 | 3,900 | 3,925 | 3,825 | 3,850 | -0.26% | 118,300 | 1020億5773万 | +4.36% | 10.23 | 1.28 |
| 01/05 | 3,825 | 3,885 | 3,800 | 3,860 | +2.39% | 125,900 | 1023億2281万 | +4.89% | 10.25 | 1.28 |
| 2025 | ||||||||||
| 12/30 | 3,780 | 3,835 | 3,725 | 3,770 | -1.18% | 140,800 | 999億3705万 | +2.64% | 10.75 | 1.25 |
| 12/29 | 3,800 | 3,835 | 3,780 | 3,815 | -0.13% | 86,400 | 1011億2993万 | +4.09% | 10.88 | 1.26 |
| 12/26 | 3,825 | 3,845 | 3,805 | 3,820 | +0.39% | 46,700 | 1012億6247万 | +4.49% | 10.89 | 1.26 |
| 12/25 | 3,770 | 3,840 | 3,745 | 3,805 | +0.13% | 41,200 | 1008億6485万 | +4.19% | 10.85 | 1.26 |
| 12/24 | 3,755 | 3,865 | 3,735 | 3,800 | +0.8% | 71,400 | 1007億3230万 | +4.34% | 10.83 | 1.26 |
| 12/23 | 3,665 | 3,800 | 3,665 | 3,770 | +2.86% | 190,900 | 999億3705万 | +3.51% | 10.75 | 1.25 |
| 12/22 | 3,630 | 3,710 | 3,630 | 3,665 | +2.95% | 82,600 | 970億8035万 | +0.52% | 10.44 | 1.21 |
| 12/19 | 3,555 | 3,590 | 3,520 | 3,560 | +0.14% | 76,800 | 942億9906万 | -2.6% | 10.14 | 1.18 |
| 12/18 | 3,600 | 3,615 | 3,555 | 3,555 | -2.2% | 77,200 | 941億6662万 | -2.95% | 10.13 | 1.17 |
| 12/17 | 3,600 | 3,665 | 3,545 | 3,635 | +2.11% | 118,900 | 962億8570万 | -1.03% | 10.36 | 1.2 |
| 12/16 | 3,645 | 3,650 | 3,550 | 3,560 | -2.86% | 81,200 | 942億9906万 | -3.34% | 10.14 | 1.18 |
| 12/15 | 3,640 | 3,670 | 3,590 | 3,665 | +0.27% | 60,600 | 970億8035万 | -0.81% | 10.44 | 1.21 |
| 12/12 | 3,690 | 3,725 | 3,645 | 3,655 | -0.68% | 54,200 | 968億1547万 | -1.22% | 10.41 | 1.21 |
| 12/11 | 3,750 | 3,770 | 3,670 | 3,680 | -1.6% | 61,400 | 974億7768万 | -0.7% | 10.48 | 1.22 |
| 12/10 | 3,710 | 3,760 | 3,685 | 3,740 | +0.94% | 75,800 | 990億6699万 | +0.86% | 10.66 | 1.24 |
| 12/09 | 3,700 | 3,745 | 3,680 | 3,705 | -1.07% | 82,600 | 981億3989万 | -0.19% | 10.56 | 1.22 |
| 12/08 | 3,665 | 3,755 | 3,660 | 3,745 | +3.03% | 102,600 | 991億9943万 | +0.73% | 10.67 | 1.24 |
| 12/05 | 3,585 | 3,670 | 3,585 | 3,635 | +0.69% | 61,700 | 962億8570万 | -2.31% | 10.36 | 1.2 |
| 12/04 | 3,575 | 3,650 | 3,575 | 3,610 | +1.69% | 84,900 | 956億2349万 | -3.17% | 10.28 | 1.19 |
| 12/03 | 3,570 | 3,655 | 3,550 | 3,550 | -0.56% | 80,000 | 940億3418万 | -4.9% | 10.11 | 1.17 |
| 12/02 | 3,625 | 3,645 | 3,570 | 3,570 | -0.42% | 108,900 | 945億6395万 | -4.72% | 10.17 | 1.18 |
| 12/01 | 3,690 | 3,695 | 3,580 | 3,585 | -1.24% | 86,800 | 949億6127万 | -4.68% | 10.21 | 1.18 |
| 11/28 | 3,630 | 3,665 | 3,565 | 3,630 | +0.14% | 114,900 | 961億5326万 | -3.61% | 10.34 | 1.2 |
| 11/27 | 3,655 | 3,675 | 3,590 | 3,625 | -1.36% | 99,600 | 960億2081万 | -3.97% | 10.33 | 1.2 |
| 11/26 | 3,645 | 3,685 | 3,605 | 3,675 | +2.8% | 72,700 | 973億4524万 | -2.83% | 10.47 | 1.21 |
| 11/25 | 3,665 | 3,685 | 3,575 | 3,575 | -0.56% | 96,000 | 946億9639万 | -5.45% | 10.19 | 1.18 |
| 11/21 | 3,560 | 3,630 | 3,555 | 3,595 | -2.84% | 128,000 | 952億2616万 | -4.89% | 10.24 | 1.19 |
| 11/20 | 3,715 | 3,775 | 3,635 | 3,700 | +3.5% | 132,400 | 979億6897万 | -2.19% | 10.54 | 1.22 |
| 11/19 | 3,735 | 3,750 | 3,560 | 3,575 | -5.55% | 158,800 | 946億5921万 | -5.4% | 10.18 | 1.18 |
| 11/18 | 3,815 | 3,860 | 3,765 | 3,785 | -2.57% | 95,500 | 1002億1961万 | +0.19% | 10.78 | 1.25 |
| 11/17 | 3,855 | 3,890 | 3,705 | 3,885 | 0% | 220,300 | 1028億6742万 | +3% | 11.06 | 1.28 |
| 11/14 | 3,800 | 3,925 | 3,750 | 3,885 | +3.74% | 225,400 | 1028億6742万 | +3.11% | 11.06 | 1.28 |
| 11/13 | 3,845 | 3,845 | 3,745 | 3,745 | -2.09% | 207,300 | 991億6049万 | -0.43% | 10.67 | 1.24 |
| 11/12 | 3,830 | 3,880 | 3,815 | 3,825 | -1.54% | 127,600 | 1012億7874万 | +1.7% | 10.89 | 1.26 |
| 11/11 | 3,900 | 3,925 | 3,825 | 3,885 | +0.78% | 119,700 | 1028億6742万 | +3.27% | 11.06 | 1.28 |
| 11/10 | 3,805 | 3,880 | 3,765 | 3,855 | +1.98% | 103,400 | 1020億7308万 | +2.64% | 10.98 | 1.27 |
| 11/07 | 3,750 | 3,800 | 3,725 | 3,780 | -1.05% | 99,200 | 1000億8722万 | +0.85% | 10.77 | 1.25 |
| 11/06 | 3,770 | 3,855 | 3,735 | 3,820 | +2.96% | 136,800 | 1011億4634万 | +2.14% | 10.88 | 1.26 |
| 11/05 | 3,780 | 3,800 | 3,555 | 3,710 | -3.39% | 215,100 | 982億3375万 | -0.67% | 10.57 | 1.23 |
| 11/04 | 3,820 | 3,945 | 3,820 | 3,840 | -0.39% | 132,500 | 1016億7591万 | +2.78% | 10.94 | 1.27 |
| 10/31 | 3,855 | 3,910 | 3,810 | 3,855 | +0.52% | 74,000 | 1020億7308万 | +3.27% | 10.98 | 1.27 |
| 10/30 | 3,795 | 3,895 | 3,750 | 3,835 | +0.66% | 150,800 | 1015億4352万 | +2.76% | 10.92 | 1.27 |
| 10/29 | 3,805 | 3,865 | 3,745 | 3,810 | +2.01% | 135,700 | 1008億8156万 | +2.04% | 10.85 | 1.26 |
| 10/28 | 3,870 | 3,880 | 3,730 | 3,735 | -4.23% | 103,200 | 988億9571万 | -0.11% | 10.64 | 1.23 |
| 10/27 | 3,950 | 4,005 | 3,880 | 3,900 | -0.26% | 103,100 | 1032億6459万 | +4.11% | 11.11 | 1.29 |
| 10/24 | 3,780 | 3,910 | 3,780 | 3,910 | +4.97% | 135,200 | 1035億2937万 | +4.21% | 11.14 | 1.29 |
| 10/23 | 3,790 | 3,845 | 3,710 | 3,725 | -3.12% | 101,300 | 986億3092万 | -0.64% | 10.61 | 1.23 |
| 10/22 | 3,775 | 3,865 | 3,775 | 3,845 | +0.92% | 99,400 | 1018億830万 | +2.4% | 10.95 | 1.27 |
| 10/21 | 3,700 | 3,900 | 3,690 | 3,810 | +4.38% | 210,400 | 1008億4651万 | +1.49% | 10.85 | 1.26 |
| 10/20 | 3,620 | 3,680 | 3,560 | 3,650 | +2.82% | 132,300 | 966億1149万 | -2.77% | 10.39 | 1.21 |
| 10/17 | 3,630 | 3,645 | 3,540 | 3,550 | -3.27% | 69,600 | 939億6460万 | -5.48% | 10.11 | 1.17 |
| 10/16 | 3,650 | 3,695 | 3,630 | 3,670 | +2.37% | 66,700 | 971億4087万 | -2.42% | 10.45 | 1.21 |
| 10/15 | 3,545 | 3,605 | 3,540 | 3,585 | +0.84% | 105,400 | 948億9101万 | -4.68% | 10.21 | 1.18 |
| 10/14 | 3,605 | 3,685 | 3,550 | 3,555 | -2.07% | 128,900 | 940億9694万 | -5.55% | 10.12 | 1.17 |
| 10/10 | 3,690 | 3,730 | 3,620 | 3,630 | -4.35% | 98,000 | 960億8211万 | -3.56% | 10.33 | 1.2 |
| 10/09 | 3,770 | 3,810 | 3,745 | 3,795 | +2.57% | 98,900 | 1004億4948万 | +0.93% | 10.8 | 1.25 |
| 10/08 | 3,735 | 3,755 | 3,680 | 3,700 | -1.6% | 136,400 | 979億3493万 | -1.33% | 10.53 | 1.22 |
| 10/07 | 3,815 | 3,850 | 3,740 | 3,760 | -1.96% | 137,400 | 995億2307万 | +0.35% | 10.7 | 1.24 |
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 | |
| 2015年 12月期 | 695 2,780 7/27 | 458 1,831 4/9 | 3,728,000 932,000 3/24 | 151億2320万 | 99億6064万 | +26.84% 5/22 | -14.96% 8/24 |
| 2016年 12月期 | 1,131 4,525 12/9 | 475 1,900 2/23 | 584,800 146,200 9/2 | 249億1012万 | 103億3600万 | +27.03% 10/19 | -12.54% 2/26 |
| 2017年 12月期 | 3,560 7,120 12/21 | 891 3,565 1/18 | 1,110,600 555,300 11/14 | 792億7408万 | 194億251万 | +47.69% 12/20 | -13.57% 7/4 |
| 2018年 12月期 | 4,425 8,850 3/1 | 1,355 2,709 12/26 | 785,200 392,600 1/10 | 990億495万 | 346億4187万 | +23.72% 3/1 | -35.58% 12/18 |
| 2019年 12月期 | 2,350 4,700 10/29 | 1,107 2,214 6/3 | 1,624,600 812,300 3/7 | 601億9619万 | 283億5624万 | +20.56% 7/25 | -22.11% 5/23 |
| 2020年 12月期 | 2,865 5,730 12/29 | 866 1,732 3/17 | 869,600 434,800 7/30 | 740億7801万 | 222億2346万 | +29.15% 12/3 | -27.44% 3/13 |
| 2021年 12月期 | 3,760 7,520 4/5 | 2,485 4,970 10/5 | 493,200 246,600 1/14 | 972億1931万 | 642億5265万 | +14.05% 4/7 | -21.27% 5/17 |
| 2022年 12月期 | 4,920 9,840 11/11 | 2,408 4,815 3/8 | 1,517,400 758,700 11/11 | 1272億1250万 | 622億4880万 | +36.84% 11/11 | -14.7% 12/23 |
| 2023年 12月期 | 4,140 1/24 | 2,306 10/31 | 532,000 11/29 | 1087億9257万 | 607億6957万 | +14.2% 11/30 | -11.56% 10/31 |
| 2024年 12月期 | 4,095 10/10 | 2,570 2/19 | 730,700 2/14 | 1080億632万 | 677億4315万 | +17.52% 4/10 | -19.28% 8/5 |
| 2025年 12月期 | 4,095 9/19 | 2,105 4/9 | 356,000 8/14 | 1083億8196万 | 556億1950万 | +18.95% 2/18 | -27.91% 4/7 |
| 最新 | 4,165 2026/3/6 | 106,400 | 1106億3448万 | +6.55% 3,909 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 88%（1.88倍）
- 2017/12/29 vs 2016/12/30
- 198%（2.98倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
458円（2015/04/09） - 810%（9.1倍）
4,165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。
