株価チャート
株価
3/6
- 前日 (3/5)
- 1,358
- 始値
- 1,365
- 高値
- 1,365
- 安値
- 1,351
- 終値 -0.37%
- 1,353
- 出来高 -28.19%
- 10,700
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,348 - 株価（25日）
移動平均値 - +2.81%
1,316 - 出来高（5日）
移動平均値 - -28.67%
15,000
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 | 1,365 | 1,365 | 1,351 | 1,353 | -0.37% | 10,700 | 239億1346万 | +2.81% | 17.81 | 4.92 |
| 03/05 | 1,347 | 1,359 | 1,341 | 1,358 | +0.97% | 14,900 | 240億183万 | +3.43% | 17.88 | 4.94 |
| 03/04 | 1,335 | 1,345 | 1,316 | 1,345 | +0.37% | 17,900 | 237億7206万 | +2.67% | 17.71 | 4.89 |
| 03/03 | 1,339 | 1,356 | 1,339 | 1,340 | -0.37% | 16,400 | 236億8369万 | +2.45% | 17.64 | 4.87 |
| 03/02 | 1,345 | 1,363 | 1,332 | 1,345 | -0.37% | 15,100 | 237億7206万 | +2.91% | 17.71 | 4.89 |
| 02/27 | 1,350 | 1,355 | 1,346 | 1,350 | -0.07% | 10,300 | 238億6044万 | +3.45% | 17.77 | 4.91 |
| 02/26 | 1,366 | 1,366 | 1,343 | 1,351 | +0.22% | 5,200 | 238億7811万 | +3.68% | 17.79 | 4.91 |
| 02/25 | 1,350 | 1,377 | 1,332 | 1,348 | 0% | 20,800 | 238億2509万 | +3.53% | 17.75 | 4.9 |
| 02/24 | 1,320 | 1,348 | 1,312 | 1,348 | +2.12% | 13,500 | 238億2509万 | +3.69% | 17.75 | 4.9 |
| 02/20 | 1,310 | 1,323 | 1,300 | 1,320 | +0.76% | 8,200 | 233億3020万 | +1.69% | 17.38 | 4.8 |
| 02/19 | 1,312 | 1,315 | 1,308 | 1,310 | -0.15% | 5,600 | 231億5346万 | +1% | 17.25 | 4.76 |
| 02/18 | 1,309 | 1,315 | 1,309 | 1,312 | +0.23% | 7,700 | 231億8881万 | +1.31% | 17.27 | 4.77 |
| 02/17 | 1,301 | 1,310 | 1,300 | 1,309 | +1.39% | 10,300 | 231億3578万 | +1.32% | 17.23 | 4.76 |
| 02/16 | 1,295 | 1,307 | 1,283 | 1,291 | +0.47% | 8,500 | 228億1765万 | +0.16% | 17 | 4.69 |
| 02/13 | 1,308 | 1,308 | 1,285 | 1,285 | -1.76% | 11,300 | 227億1160万 | -0.08% | 16.92 | 4.67 |
| 02/12 | 1,302 | 1,310 | 1,292 | 1,308 | +0.46% | 14,800 | 231億1811万 | +2.03% | 17.22 | 4.75 |
| 02/10 | 1,297 | 1,302 | 1,293 | 1,302 | +0.85% | 7,600 | 230億1206万 | +1.88% | 17.14 | 4.73 |
| 02/09 | 1,280 | 1,295 | 1,280 | 1,291 | +0.78% | 3,400 | 228億1765万 | +1.33% | 17 | 4.69 |
| 02/06 | 1,292 | 1,293 | 1,281 | 1,281 | -0.31% | 4,500 | 226億4090万 | +0.87% | 16.87 | 4.66 |
| 02/05 | 1,297 | 1,297 | 1,283 | 1,285 | -0.93% | 7,100 | 227億1160万 | +1.5% | 16.92 | 4.67 |
| 02/04 | 1,299 | 1,305 | 1,290 | 1,297 | -0.15% | 4,700 | 229億2369万 | +2.94% | 17.08 | 4.71 |
| 02/03 | 1,300 | 1,305 | 1,290 | 1,299 | -0.15% | 6,500 | 229億5904万 | +3.59% | 17.1 | 4.72 |
| 02/02 | 1,285 | 1,310 | 1,285 | 1,301 | +0.62% | 11,700 | 229億9439万 | +4.33% | 17.13 | 4.73 |
| 01/30 | 1,276 | 1,293 | 1,256 | 1,293 | +1.97% | 8,900 | 228億5299万 | +4.19% | 17.02 | 4.7 |
| 01/29 | 1,272 | 1,279 | 1,253 | 1,268 | -0.7% | 17,300 | 224億1113万 | +2.67% | 16.69 | 4.61 |
| 01/28 | 1,296 | 1,296 | 1,271 | 1,277 | -1.47% | 18,100 | 225億7020万 | +3.91% | 16.81 | 4.64 |
| 01/27 | 1,282 | 1,302 | 1,282 | 1,296 | +0.62% | 6,800 | 229億602万 | +5.97% | 17.06 | 4.71 |
| 01/26 | 1,311 | 1,311 | 1,288 | 1,288 | -2.05% | 21,000 | 227億6462万 | +5.92% | 16.96 | 4.68 |
| 01/23 | 1,320 | 1,320 | 1,301 | 1,315 | +0.69% | 5,300 | 232億4183万 | +8.77% | 17.31 | 4.78 |
| 01/22 | 1,313 | 1,313 | 1,300 | 1,306 | +0.31% | 6,100 | 230億8276万 | +8.65% | 17.2 | 4.75 |
| 01/21 | 1,304 | 1,315 | 1,300 | 1,302 | -0.99% | 6,300 | 230億1206万 | +9.05% | 17.14 | 4.73 |
| 01/20 | 1,310 | 1,315 | 1,299 | 1,315 | +0.23% | 7,800 | 232億4183万 | +10.97% | 17.31 | 4.78 |
| 01/19 | 1,300 | 1,329 | 1,295 | 1,312 | +1.31% | 16,000 | 231億8881万 | +11.47% | 17.27 | 4.77 |
| 01/16 | 1,300 | 1,300 | 1,285 | 1,295 | +0.47% | 13,100 | 228億8834万 | +10.87% | 17.05 | 4.71 |
| 01/15 | 1,260 | 1,292 | 1,260 | 1,289 | +2.96% | 17,100 | 227億8230万 | +11.12% | 16.97 | 4.69 |
| 01/14 | 1,250 | 1,260 | 1,235 | 1,252 | +0.24% | 12,600 | 221億2834万 | +8.59% | 16.48 | 4.55 |
| 01/13 | 1,254 | 1,259 | 1,240 | 1,249 | +1.3% | 13,400 | 220億7532万 | +8.99% | 16.44 | 4.54 |
| 01/09 | 1,209 | 1,248 | 1,209 | 1,233 | +2.24% | 9,700 | 217億9253万 | +8.16% | 16.23 | 4.48 |
| 01/08 | 1,201 | 1,210 | 1,201 | 1,206 | +0.5% | 6,100 | 213億1532万 | +6.26% | 15.88 | 4.38 |
| 01/07 | 1,200 | 1,206 | 1,200 | 1,200 | -0.25% | 12,600 | 212億928万 | +6.1% | 15.8 | 4.36 |
| 01/06 | 1,199 | 1,209 | 1,199 | 1,203 | +0.33% | 10,500 | 212億6230万 | +6.74% | 15.84 | 4.37 |
| 01/05 | 1,202 | 1,212 | 1,195 | 1,199 | +0.33% | 18,100 | 211億9160万 | +6.77% | 15.79 | 4.36 |
| 2025 | ||||||||||
| 12/30 | 1,175 | 1,207 | 1,171 | 1,195 | +2.31% | 18,700 | 211億2090万 | +6.89% | 15.73 | 4.34 |
| 12/29 | 1,150 | 1,178 | 1,150 | 1,168 | +2.46% | 10,400 | 206億4369万 | +4.85% | 15.38 | 4.25 |
| 12/26 | 1,141 | 1,147 | 1,140 | 1,140 | -0.44% | 7,800 | 201億4881万 | +2.61% | 15.01 | 4.14 |
| 12/25 | 1,140 | 1,145 | 1,140 | 1,145 | +0.62% | 5,100 | 202億3718万 | +3.25% | 15.08 | 4.16 |
| 12/24 | 1,134 | 1,140 | 1,134 | 1,138 | +0.26% | 3,200 | 201億1346万 | +2.89% | 14.98 | 4.14 |
| 12/23 | 1,145 | 1,145 | 1,132 | 1,135 | -0.96% | 6,500 | 200億6044万 | +2.81% | 14.94 | 4.13 |
| 12/22 | 1,134 | 1,147 | 1,134 | 1,146 | +1.69% | 7,600 | 202億5486万 | +3.9% | 15.09 | 4.17 |
| 12/19 | 1,112 | 1,127 | 1,112 | 1,127 | +1.26% | 3,200 | 199億1904万 | +2.36% | 14.84 | 4.1 |
| 12/18 | 1,111 | 1,113 | 1,110 | 1,113 | -0.71% | 4,500 | 196億7160万 | +1.18% | 14.65 | 4.05 |
| 12/17 | 1,124 | 1,126 | 1,120 | 1,121 | -0.27% | 3,500 | 198億1300万 | +2% | 14.76 | 4.07 |
| 12/16 | 1,127 | 1,130 | 1,121 | 1,124 | -0.09% | 4,000 | 198億6602万 | +2.46% | 14.8 | 4.09 |
| 12/15 | 1,109 | 1,125 | 1,109 | 1,125 | +1.72% | 8,500 | 198億8370万 | +2.65% | 14.81 | 4.09 |
| 12/12 | 1,102 | 1,111 | 1,101 | 1,106 | +1.1% | 4,300 | 195億4788万 | +1.1% | 14.56 | 4.02 |
| 12/11 | 1,100 | 1,110 | 1,093 | 1,094 | -0.55% | 6,900 | 193億3579万 | +0.09% | 14.4 | 3.98 |
| 12/10 | 1,100 | 1,100 | 1,095 | 1,100 | 0% | 3,300 | 194億4184万 | +0.73% | 14.48 | 4 |
| 12/09 | 1,100 | 1,100 | 1,095 | 1,100 | +0.27% | 2,000 | 194億4184万 | +0.82% | 14.48 | 4 |
| 12/08 | 1,101 | 1,101 | 1,090 | 1,097 | -0.09% | 3,800 | 193億8881万 | +0.64% | 14.44 | 3.99 |
| 12/05 | 1,100 | 1,100 | 1,095 | 1,098 | +0.09% | 1,900 | 194億649万 | +0.73% | 14.46 | 3.99 |
| 12/04 | 1,101 | 1,105 | 1,085 | 1,097 | -0.09% | 3,600 | 193億8881万 | +0.73% | 14.44 | 3.99 |
| 12/03 | 1,105 | 1,105 | 1,094 | 1,098 | +0.09% | 2,500 | 194億649万 | +0.92% | 14.46 | 3.99 |
| 12/02 | 1,101 | 1,102 | 1,095 | 1,097 | -0.63% | 4,300 | 193億8881万 | +0.92% | 14.44 | 3.99 |
| 12/01 | 1,104 | 1,105 | 1,097 | 1,104 | 0% | 7,200 | 195億1253万 | +1.56% | 14.54 | 4.01 |
| 11/28 | 1,100 | 1,104 | 1,090 | 1,104 | +0.27% | 3,000 | 195億1253万 | +1.66% | 14.54 | 4.01 |
| 11/27 | 1,081 | 1,105 | 1,081 | 1,101 | +1.38% | 6,400 | 194億5951万 | +1.57% | 14.5 | 4 |
| 11/26 | 1,090 | 1,095 | 1,086 | 1,086 | -0.18% | 5,500 | 191億9439万 | +0.28% | 14.3 | 3.95 |
| 11/25 | 1,092 | 1,098 | 1,077 | 1,088 | +0.28% | 6,700 | 192億2974万 | +0.55% | 14.32 | 3.95 |
| 11/21 | 1,087 | 1,090 | 1,080 | 1,085 | -0.18% | 3,800 | 191億7672万 | +0.28% | 14.29 | 3.94 |
| 11/20 | 1,089 | 1,091 | 1,084 | 1,087 | +0.28% | 3,400 | 192億1207万 | +0.56% | 14.31 | 3.95 |
| 11/19 | 1,094 | 1,094 | 1,077 | 1,084 | 0% | 3,400 | 191億5904万 | +0.28% | 14.27 | 3.94 |
| 11/18 | 1,105 | 1,105 | 1,071 | 1,084 | -1.19% | 6,300 | 191億5904万 | +0.37% | 14.27 | 3.94 |
| 11/17 | 1,114 | 1,117 | 1,095 | 1,097 | -0.63% | 6,100 | 193億8881万 | +1.57% | 14.44 | 3.99 |
| 11/14 | 1,121 | 1,137 | 1,100 | 1,104 | +0.82% | 20,800 | 195億1253万 | +2.32% | 14.54 | 4.01 |
| 11/13 | 1,080 | 1,101 | 1,077 | 1,095 | +0.64% | 17,500 | 193億5346万 | +1.48% | 14.42 | 3.98 |
| 11/12 | 1,088 | 1,089 | 1,085 | 1,088 | +0.37% | 3,300 | 192億2974万 | +0.93% | 14.32 | 3.95 |
| 11/11 | 1,088 | 1,090 | 1,084 | 1,084 | -0.37% | 2,100 | 191億5904万 | +0.56% | 14.27 | 3.94 |
| 11/10 | 1,089 | 1,091 | 1,080 | 1,088 | +0.46% | 4,500 | 192億2974万 | +0.93% | 14.32 | 3.95 |
| 11/07 | 1,082 | 1,089 | 1,073 | 1,083 | +0.37% | 3,200 | 191億4137万 | +0.46% | 14.26 | 3.94 |
| 11/06 | 1,072 | 1,079 | 1,071 | 1,079 | +0.37% | 3,100 | 190億7067万 | 0% | 14.21 | 3.92 |
| 11/05 | 1,080 | 1,081 | 1,070 | 1,075 | 0% | 8,000 | 189億9998万 | -0.37% | 14.15 | 3.91 |
| 11/04 | 1,080 | 1,085 | 1,073 | 1,075 | -0.74% | 8,500 | 189億9998万 | -0.56% | 14.15 | 3.91 |
| 10/31 | 1,085 | 1,085 | 1,077 | 1,083 | -0.09% | 4,400 | 191億4137万 | -0.09% | 14.26 | 3.94 |
| 10/30 | 1,081 | 1,084 | 1,080 | 1,084 | +1.03% | 7,200 | 191億5904万 | -0.09% | 14.27 | 3.94 |
| 10/29 | 1,083 | 1,083 | 1,073 | 1,073 | -0.37% | 3,400 | 189億6463万 | -1.38% | 14.13 | 3.9 |
| 10/28 | 1,077 | 1,081 | 1,075 | 1,077 | -0.28% | 6,100 | 190億3532万 | -1.01% | 14.18 | 3.91 |
| 10/27 | 1,079 | 1,080 | 1,074 | 1,080 | +0.28% | 3,900 | 190億8835万 | -0.74% | 14.22 | 3.93 |
| 10/24 | 1,075 | 1,079 | 1,073 | 1,077 | -0.19% | 2,800 | 190億3532万 | -1.1% | 14.18 | 3.91 |
| 10/23 | 1,066 | 1,080 | 1,066 | 1,079 | +0.56% | 5,900 | 190億7067万 | -0.92% | 14.21 | 3.92 |
| 10/22 | 1,066 | 1,077 | 1,065 | 1,073 | +0.47% | 4,400 | 189億6463万 | -1.56% | 14.13 | 3.9 |
| 10/21 | 1,065 | 1,075 | 1,065 | 1,068 | -0.19% | 3,600 | 188億7625万 | -1.93% | 14.06 | 3.88 |
| 10/20 | 1,071 | 1,075 | 1,070 | 1,070 | -0.09% | 4,400 | 189億1160万 | -1.74% | 14.09 | 3.89 |
| 10/17 | 1,078 | 1,079 | 1,071 | 1,071 | -0.65% | 3,800 | 189億2928万 | -1.65% | 14.1 | 3.89 |
| 10/16 | 1,073 | 1,078 | 1,068 | 1,078 | +0.65% | 3,700 | 190億5300万 | -0.92% | 14.19 | 3.92 |
| 10/15 | 1,076 | 1,082 | 1,070 | 1,071 | +0.47% | 3,900 | 189億2928万 | -1.56% | 14.1 | 3.89 |
| 10/14 | 1,050 | 1,075 | 1,050 | 1,066 | -1.02% | 10,500 | 188億4091万 | -1.93% | 14.04 | 3.87 |
| 10/10 | 1,089 | 1,089 | 1,077 | 1,077 | -1.1% | 4,500 | 190億3532万 | -0.92% | 14.18 | 3.91 |
| 10/09 | 1,082 | 1,092 | 1,080 | 1,089 | +0.65% | 2,300 | 192億4742万 | +0.28% | 14.34 | 3.96 |
| 10/08 | 1,085 | 1,085 | 1,081 | 1,082 | -0.37% | 2,700 | 191億2370万 | -0.28% | 14.25 | 3.93 |
| 10/07 | 1,097 | 1,100 | 1,086 | 1,086 | +0.09% | 3,700 | 191億9439万 | 0% | 14.3 | 3.95 |
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 | |
| 2018年 3月期 | 996 7,970 12/27 | 531 4,250 11/15 | 16,540,800 2,067,600 10/26 | 671億4246万 | 87億1250万 | +41.63% 12/27 | -28.78% 2/6 |
| 2019年 3月期 | 925 1,850 2/7 | 554 1,107 4/17 | 991,600 495,800 10/4 | 163億6325万 | 93億2581万 | +29.79% 10/5 | -15.06% 12/25 |
| 2020年 3月期 | 1,117 12/11 | 551 3/13 | 1,187,000 593,500 11/21 | 199億985万 | 98億2124万 | +21.64% 12/2 | -31.7% 3/13 |
| 2021年 3月期 | 1,014 2/4 | 477 4/6 | 544,200 8/4 | 180億7394万 | 85億223万 | +27.23% 5/12 | -14.59% 8/3 |
| 2022年 3月期 | 1,030 10/6 | 790 1/27 | 172,200 10/4 | 182億463万 | 139億6277万 | +10.74% 6/7 | -9.08% 11/30 |
| 2023年 3月期 | 1,340 3/10 | 795 5/10 | 233,600 2/3 | 236億8369万 | 140億5114万 | +15.49% 2/6 | -7.52% 3/30 |
| 2024年 3月期 | 1,320 9/7 | 900 3/12 3/7 | 200,000 3/27 | 233億3020万 | 159億696万 | +8.87% 9/4 | -10.1% 6/1 |
| 2025年 3月期 | 1,038 3/6 | 805 8/5 | 194,400 5/14 | 183億4602万 | 142億2789万 | +6.1% 7/16 | -11.19% 4/7 |
| 最新 | 1,353 2026/3/6 | 10,700 | 239億1346万 | +2.81% 1,316 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/06 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
477円（2020/04/06） - 184%（2.84倍）
1,353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。
