株価チャート
株価
3/6
- 前日 (3/5)
- 1,394
- 始値
- 1,394
- 高値
- 1,394
- 安値
- 1,374
- 終値 -0.79%
- 1,383
- 出来高 -18.69%
- 17,400
乖離率
- 株価（5日）
移動平均値 - -0.14%
1,385 - 株価（25日）
移動平均値 - +2.44%
1,350 - 出来高（5日）
移動平均値 - -48.09%
33,520
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 | 1,394 | 1,394 | 1,374 | 1,383 | -0.79% | 17,400 | 212億4886万 | +2.44% | 12.23 | 0.57 |
| 03/05 | 1,375 | 1,400 | 1,375 | 1,394 | +3.64% | 21,400 | 214億1786万 | +3.64% | 12.33 | 0.58 |
| 03/04 | 1,364 | 1,380 | 1,315 | 1,345 | -2.82% | 63,800 | 206億6501万 | +0.37% | 11.9 | 0.56 |
| 03/03 | 1,418 | 1,418 | 1,384 | 1,384 | -2.4% | 32,000 | 212億6422万 | +3.44% | 12.24 | 0.57 |
| 03/02 | 1,421 | 1,429 | 1,405 | 1,418 | -1.46% | 33,000 | 217億8661万 | +6.3% | 12.54 | 0.59 |
| 02/27 | 1,392 | 1,447 | 1,392 | 1,439 | +3.38% | 37,900 | 221億926万 | +8.28% | 12.73 | 0.6 |
| 02/26 | 1,389 | 1,400 | 1,382 | 1,392 | +0.72% | 22,700 | 213億8713万 | +5.22% | 12.31 | 0.58 |
| 02/25 | 1,390 | 1,390 | 1,374 | 1,382 | -0.5% | 20,800 | 212億3349万 | +4.78% | 12.22 | 0.57 |
| 02/24 | 1,353 | 1,396 | 1,352 | 1,389 | +2.89% | 51,400 | 213億4104万 | +5.63% | 12.28 | 0.57 |
| 02/20 | 1,353 | 1,357 | 1,345 | 1,350 | -0.37% | 17,500 | 207億4183万 | +2.9% | 11.94 | 0.56 |
| 02/19 | 1,359 | 1,361 | 1,350 | 1,355 | +0.3% | 18,700 | 208億1865万 | +3.51% | 11.98 | 0.56 |
| 02/18 | 1,349 | 1,360 | 1,346 | 1,351 | +0.15% | 20,700 | 207億5720万 | +3.37% | 11.95 | 0.56 |
| 02/17 | 1,343 | 1,353 | 1,335 | 1,349 | +0.45% | 21,300 | 207億2647万 | +3.45% | 11.93 | 0.56 |
| 02/16 | 1,352 | 1,353 | 1,343 | 1,343 | -0.81% | 20,600 | 206億3428万 | +3.15% | 11.88 | 0.56 |
| 02/13 | 1,365 | 1,365 | 1,347 | 1,354 | -0.51% | 26,200 | 208億329万 | +4.23% | 11.98 | 0.56 |
| 02/12 | 1,345 | 1,365 | 1,340 | 1,361 | +1.19% | 31,600 | 209億1084万 | +5.1% | 12.04 | 0.56 |
| 02/10 | 1,334 | 1,346 | 1,332 | 1,345 | +1.05% | 18,900 | 206億6501万 | +4.18% | 11.9 | 0.56 |
| 02/09 | 1,345 | 1,345 | 1,325 | 1,331 | +0.23% | 31,400 | 204億4991万 | +3.34% | 11.77 | 0.55 |
| 02/06 | 1,319 | 1,329 | 1,312 | 1,328 | +0.68% | 25,300 | 204億382万 | +3.35% | 11.75 | 0.55 |
| 02/05 | 1,320 | 1,322 | 1,314 | 1,319 | +0.3% | 21,600 | 202億6554万 | +2.89% | 11.67 | 0.55 |
| 02/04 | 1,293 | 1,315 | 1,293 | 1,315 | +1.78% | 29,800 | 202億408万 | +2.9% | 11.63 | 0.54 |
| 02/03 | 1,289 | 1,292 | 1,284 | 1,292 | +0.39% | 14,700 | 198億5070万 | +1.33% | 11.43 | 0.53 |
| 02/02 | 1,285 | 1,295 | 1,280 | 1,287 | +1.34% | 21,000 | 197億7388万 | +1.18% | 11.38 | 0.53 |
| 01/30 | 1,269 | 1,273 | 1,260 | 1,270 | +0.16% | 13,500 | 195億1269万 | +0.08% | 11.23 | 0.53 |
| 01/29 | 1,275 | 1,275 | 1,251 | 1,268 | 0% | 19,600 | 194億8196万 | +0.16% | 11.21 | 0.52 |
| 01/28 | 1,280 | 1,280 | 1,251 | 1,268 | -0.55% | 42,700 | 194億8196万 | +0.32% | 11.21 | 0.52 |
| 01/27 | 1,283 | 1,283 | 1,271 | 1,275 | -0.62% | 16,400 | 195億8951万 | +1.03% | 11.28 | 0.53 |
| 01/26 | 1,291 | 1,294 | 1,280 | 1,283 | -0.62% | 12,200 | 197億1242万 | +1.91% | 11.35 | 0.53 |
| 01/23 | 1,290 | 1,293 | 1,289 | 1,291 | +0.23% | 20,300 | 198億3534万 | +2.79% | 11.42 | 0.53 |
| 01/22 | 1,291 | 1,293 | 1,284 | 1,288 | 0% | 10,900 | 197億8924万 | +2.79% | 11.39 | 0.53 |
| 01/21 | 1,291 | 1,291 | 1,280 | 1,288 | -0.16% | 17,400 | 197億8924万 | +3.04% | 11.39 | 0.53 |
| 01/20 | 1,295 | 1,298 | 1,286 | 1,290 | -0.31% | 14,100 | 198億1997万 | +3.45% | 11.41 | 0.53 |
| 01/19 | 1,294 | 1,296 | 1,284 | 1,294 | -0.15% | 22,900 | 198億8143万 | +4.02% | 11.44 | 0.54 |
| 01/16 | 1,295 | 1,300 | 1,290 | 1,296 | +0.62% | 25,500 | 199億1216万 | +4.43% | 11.46 | 0.54 |
| 01/15 | 1,298 | 1,300 | 1,280 | 1,288 | -0.77% | 48,900 | 197億8924万 | +4.12% | 11.39 | 0.53 |
| 01/14 | 1,284 | 1,298 | 1,275 | 1,298 | +1.09% | 32,100 | 199億4289万 | +5.19% | 11.48 | 0.54 |
| 01/13 | 1,298 | 1,299 | 1,271 | 1,284 | -0.7% | 35,700 | 197億2779万 | +4.31% | 11.36 | 0.53 |
| 01/09 | 1,270 | 1,300 | 1,264 | 1,293 | +2.13% | 84,100 | 198億6607万 | +5.29% | 11.44 | 0.53 |
| 01/08 | 1,270 | 1,277 | 1,261 | 1,266 | 0% | 22,100 | 194億5123万 | +3.35% | 11.2 | 0.52 |
| 01/07 | 1,263 | 1,269 | 1,257 | 1,266 | +0.32% | 13,200 | 194億5123万 | +3.43% | 11.2 | 0.52 |
| 01/06 | 1,252 | 1,273 | 1,252 | 1,262 | +0.56% | 34,000 | 193億8977万 | +3.27% | 11.16 | 0.52 |
| 01/05 | 1,254 | 1,260 | 1,252 | 1,255 | +0.08% | 22,600 | 192億8222万 | +2.87% | 11.1 | 0.52 |
| 2025 | ||||||||||
| 12/30 | 1,250 | 1,260 | 1,250 | 1,254 | +0.32% | 19,300 | 192億6686万 | +2.87% | 11.09 | 0.52 |
| 12/29 | 1,248 | 1,254 | 1,245 | 1,250 | +0.89% | 26,600 | 192億540万 | +2.63% | 11.06 | 0.52 |
| 12/26 | 1,233 | 1,239 | 1,229 | 1,239 | +0.41% | 18,700 | 190億3639万 | +1.72% | 10.96 | 0.51 |
| 12/25 | 1,219 | 1,234 | 1,218 | 1,234 | +1.4% | 20,000 | 189億5957万 | +1.4% | 10.91 | 0.51 |
| 12/24 | 1,206 | 1,220 | 1,201 | 1,217 | +1.59% | 28,300 | 186億9838万 | 0% | 10.76 | 0.5 |
| 12/23 | 1,215 | 1,215 | 1,154 | 1,198 | -1.56% | 66,200 | 184億646万 | -1.56% | 10.6 | 0.5 |
| 12/22 | 1,213 | 1,217 | 1,211 | 1,217 | +0.58% | 8,200 | 186億9838万 | -0.16% | 10.76 | 0.5 |
| 12/19 | 1,214 | 1,214 | 1,210 | 1,210 | +0.08% | 6,600 | 185億9083万 | -0.82% | 10.7 | 0.5 |
| 12/18 | 1,207 | 1,211 | 1,203 | 1,209 | +0.33% | 9,700 | 185億7546万 | -0.98% | 10.69 | 0.5 |
| 12/17 | 1,211 | 1,211 | 1,200 | 1,205 | -0.41% | 26,200 | 185億1401万 | -1.31% | 10.66 | 0.5 |
| 12/16 | 1,211 | 1,217 | 1,210 | 1,210 | -0.08% | 8,700 | 185億9083万 | -0.98% | 10.7 | 0.5 |
| 12/15 | 1,211 | 1,215 | 1,210 | 1,211 | 0% | 11,400 | 186億619万 | -0.9% | 10.71 | 0.5 |
| 12/12 | 1,216 | 1,217 | 1,210 | 1,211 | -0.33% | 10,500 | 186億619万 | -0.98% | 10.71 | 0.5 |
| 12/11 | 1,219 | 1,222 | 1,215 | 1,215 | -0.57% | 7,500 | 186億6765万 | -0.65% | 10.75 | 0.5 |
| 12/10 | 1,218 | 1,222 | 1,212 | 1,222 | +0.99% | 18,000 | 187億7520万 | -0.08% | 10.81 | 0.51 |
| 12/09 | 1,214 | 1,216 | 1,210 | 1,210 | 0% | 6,000 | 185億9083万 | -0.98% | 10.7 | 0.5 |
| 12/08 | 1,210 | 1,213 | 1,210 | 1,210 | 0% | 6,200 | 185億9083万 | -0.98% | 10.7 | 0.5 |
| 12/05 | 1,212 | 1,219 | 1,210 | 1,210 | -0.49% | 12,400 | 185億9083万 | -1.06% | 10.7 | 0.5 |
| 12/04 | 1,218 | 1,218 | 1,215 | 1,216 | +0.08% | 3,500 | 186億8301万 | -0.49% | 10.75 | 0.5 |
| 12/03 | 1,225 | 1,225 | 1,215 | 1,215 | -0.49% | 9,000 | 186億6765万 | -0.65% | 10.75 | 0.5 |
| 12/02 | 1,220 | 1,223 | 1,218 | 1,221 | -0.33% | 6,500 | 187億5983万 | -0.16% | 10.8 | 0.5 |
| 12/01 | 1,219 | 1,226 | 1,216 | 1,225 | +0.66% | 16,500 | 188億2129万 | +0.16% | 10.83 | 0.51 |
| 11/28 | 1,213 | 1,218 | 1,209 | 1,217 | +0.41% | 28,900 | 186億9838万 | -0.49% | 10.76 | 0.5 |
| 11/27 | 1,202 | 1,221 | 1,202 | 1,212 | -2.42% | 52,500 | 186億2156万 | -0.9% | 10.72 | 0.5 |
| 11/26 | 1,239 | 1,242 | 1,221 | 1,242 | +0.49% | 93,300 | 190億8249万 | +1.55% | 10.98 | 0.51 |
| 11/25 | 1,239 | 1,239 | 1,231 | 1,236 | +0.24% | 15,700 | 189億9030万 | +1.15% | 10.93 | 0.51 |
| 11/21 | 1,224 | 1,233 | 1,223 | 1,233 | +0.74% | 6,800 | 189億4421万 | +0.98% | 10.9 | 0.51 |
| 11/20 | 1,231 | 1,231 | 1,224 | 1,224 | -0.08% | 9,100 | 188億593万 | +0.33% | 10.83 | 0.51 |
| 11/19 | 1,233 | 1,234 | 1,223 | 1,225 | -0.65% | 10,100 | 188億2129万 | +0.49% | 10.83 | 0.51 |
| 11/18 | 1,225 | 1,235 | 1,222 | 1,233 | +0.08% | 12,600 | 189億4421万 | +1.31% | 10.9 | 0.51 |
| 11/17 | 1,239 | 1,239 | 1,230 | 1,232 | -0.56% | 7,800 | 189億2884万 | +1.32% | 10.9 | 0.51 |
| 11/14 | 1,234 | 1,239 | 1,229 | 1,239 | +0.41% | 8,500 | 190億3639万 | +1.89% | 10.96 | 0.51 |
| 11/13 | 1,230 | 1,234 | 1,220 | 1,234 | +0.49% | 19,400 | 189億5957万 | +1.56% | 10.91 | 0.51 |
| 11/12 | 1,219 | 1,228 | 1,219 | 1,228 | +0.74% | 14,800 | 188億6738万 | +1.15% | 10.86 | 0.51 |
| 11/11 | 1,220 | 1,220 | 1,215 | 1,219 | -0.08% | 6,500 | 187億2911万 | +0.41% | 10.78 | 0.5 |
| 11/10 | 1,223 | 1,223 | 1,212 | 1,220 | +0.16% | 8,500 | 187億4447万 | +0.58% | 10.79 | 0.5 |
| 11/07 | 1,218 | 1,225 | 1,217 | 1,218 | -0.16% | 9,800 | 187億1374万 | +0.5% | 10.77 | 0.5 |
| 11/06 | 1,205 | 1,220 | 1,205 | 1,220 | +1.08% | 10,200 | 187億4447万 | +0.66% | 10.79 | 0.5 |
| 11/05 | 1,208 | 1,215 | 1,203 | 1,207 | -0.08% | 12,000 | 185億4473万 | -0.41% | 10.68 | 0.5 |
| 11/04 | 1,215 | 1,218 | 1,203 | 1,208 | -0.17% | 15,300 | 185億6010万 | -0.41% | 10.68 | 0.5 |
| 10/31 | 1,218 | 1,219 | 1,209 | 1,210 | -1.39% | 14,300 | 185億9083万 | -0.33% | 10.7 | 0.5 |
| 10/30 | 1,213 | 1,229 | 1,205 | 1,227 | +2.16% | 22,400 | 188億5202万 | +1.07% | 10.85 | 0.51 |
| 10/29 | 1,220 | 1,221 | 1,201 | 1,201 | -1.64% | 19,600 | 184億5255万 | -1.07% | 10.62 | 0.5 |
| 10/28 | 1,225 | 1,229 | 1,221 | 1,221 | -0.65% | 11,000 | 187億5983万 | +0.58% | 10.8 | 0.5 |
| 10/27 | 1,229 | 1,232 | 1,225 | 1,229 | +0.49% | 14,300 | 188億8275万 | +1.24% | 10.87 | 0.51 |
| 10/24 | 1,220 | 1,226 | 1,217 | 1,223 | +0.49% | 13,700 | 187億9056万 | +0.82% | 10.82 | 0.5 |
| 10/23 | 1,216 | 1,220 | 1,212 | 1,217 | +0.08% | 11,200 | 186億9838万 | +0.33% | 10.76 | 0.5 |
| 10/22 | 1,212 | 1,219 | 1,212 | 1,216 | +0.41% | 9,700 | 186億8301万 | +0.25% | 10.75 | 0.5 |
| 10/21 | 1,217 | 1,219 | 1,206 | 1,211 | -0.16% | 11,600 | 186億619万 | -0.08% | 10.71 | 0.5 |
| 10/20 | 1,210 | 1,214 | 1,207 | 1,213 | +0.66% | 6,800 | 186億3692万 | +0.08% | 10.73 | 0.5 |
| 10/17 | 1,212 | 1,213 | 1,205 | 1,205 | -0.33% | 10,700 | 185億1401万 | -0.58% | 10.66 | 0.5 |
| 10/16 | 1,208 | 1,214 | 1,200 | 1,209 | +0.67% | 16,200 | 185億7546万 | -0.33% | 10.69 | 0.5 |
| 10/15 | 1,194 | 1,206 | 1,190 | 1,201 | +1.52% | 14,100 | 184億5255万 | -0.99% | 10.62 | 0.5 |
| 10/14 | 1,196 | 1,196 | 1,176 | 1,183 | -2.39% | 49,200 | 181億7599万 | -2.55% | 10.46 | 0.49 |
| 10/10 | 1,221 | 1,221 | 1,199 | 1,212 | -0.66% | 31,700 | 186億2156万 | -0.16% | 10.72 | 0.5 |
| 10/09 | 1,225 | 1,225 | 1,216 | 1,220 | -0.16% | 7,500 | 187億4447万 | +0.49% | 10.79 | 0.5 |
| 10/08 | 1,219 | 1,224 | 1,217 | 1,222 | +0.58% | 7,500 | 187億7520万 | +0.74% | 10.81 | 0.5 |
| 10/07 | 1,211 | 1,224 | 1,211 | 1,215 | +0.33% | 11,000 | 186億6765万 | +0.33% | 10.75 | 0.5 |
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 5月期 | 1,810 362 6/8 | 895 179 1/22 | 76,000 380,000 7/27 | - | - | +15.66% 10/16 | -24.6% 1/22 |
| 2009年 5月期 | 1,180 236 6/10 | 475 95 3/10 95 3/4 他4件 | 644,000 3,220,000 1/9 | - | - | +25.77% 11/5 | -31.95% 10/9 |
| 2010年 5月期 | 1,235 247 4/9 | 460 92 11/27 | 2,128,800 10,644,000 7/8 | - | - | +29.64% 2/3 | -18.57% 5/25 |
| 2011年 5月期 | 1,240 248 2/15 | 595 119 3/15 | 1,720,000 8,600,000 7/13 | 190億5160万 | 91億4169万 | +25.03% 2/4 | -32.07% 3/15 |
| 2012年 5月期 | 940 188 3/23 | 625 125 9/26 | 416,600 2,083,000 7/13 | 144億4234万 | 96億262万 | +13.02% 7/13 | -13.28% 8/8 |
| 2013年 5月期 | 1,525 305 5/8 | 650 130 6/5 130 6/4 | 1,243,600 6,218,000 7/17 | 234億3040万 | 99億8673万 | +19.26% 1/24 | -19% 6/7 |
| 2014年 5月期 | 1,680 336 1/22 | 1,020 204 6/7 | 208,400 1,042,000 1/22 | 258億1206万 | 156億7148万 | +14.67% 10/22 | -10.78% 2/4 |
| 2015年 5月期 | 1,900 380 8/18 | 1,315 263 10/17 | 228,600 1,143,000 7/14 | 291億9221万 | 202億408万 | +13.13% 7/30 | -18.63% 10/17 |
| 2016年 5月期 | 1,870 374 8/18 | 1,260 252 5/30 | 806,000 4,030,000 3/4 | 287億3128万 | 193億5904万 | +9.89% 3/29 | -18.01% 6/28 |
| 2017年 5月期 | 1,495 299 3/7 | 820 164 8/19 164 8/18 他2件 | 998,600 4,993,000 11/16 | 229億6966万 | 125億9874万 | +27.28% 9/12 | -17.79% 4/17 |
| 2018年 5月期 | 1,845 369 10/13 | 1,220 244 6/1 | 312,800 1,564,000 10/16 | 283億4717万 | 187億4447万 | +13.69% 7/20 | -11.43% 10/18 |
| 2019年 5月期 | 1,658 3,315 9/26 | 1,098 2,196 12/25 | 172,000 86,000 7/17 | 254億6636万 | 168億7002万 | +15.27% 7/31 | -15.45% 12/25 |
| 2020年 5月期 | 1,583 3,165 9/24 | 715 1,429 3/17 | 155,800 77,900 1/30 | 243億1404万 | 109億7780万 | +12.84% 6/10 | -29.73% 3/13 |
| 2021年 5月期 | 1,150 2,300 4/14 | 825 1,649 7/31 | 59,400 29,700 1/28 | 176億6897万 | 126億6788万 | +16.62% 9/30 | -16.75% 7/31 |
| 2022年 5月期 | 1,117 2,233 7/1 | 731 1,461 12/14 | 692,600 346,300 3/16 | 171億5426万 | 112億2363万 | +13.95% 1/19 | -16.54% 3/10 |
| 2023年 5月期 | 1,225 2,450 5/29 | 810 1,620 7/19 | 264,000 132,000 5/30 | 188億2129万 | 124億4510万 | +8.9% 4/4 | -8.29% 6/1 |
| 2024年 5月期 | 1,390 2,780 4/15 | 1,002 2,003 10/16 | 591,600 295,800 10/13 | 213億5641万 | 153億8737万 | +14.17% 7/14 | -9.44% 10/13 |
| 2025年 5月期 | 1,274 2,547 6/11 | 926 1,851 8/5 | 276,500 5/29 | 195億6646万 | 142億1968万 | +6.4% 4/30 | -19.54% 8/5 |
| 最新 | 1,383 2026/3/6 | 17,400 | 212億4886万 | +2.44% 1,350 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/21
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/29 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/29
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/24 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/29 vs 1997/12/24
- -18%（0.82倍）
- 1999/12/28 vs 1998/12/29
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/28
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
460円（2009/11/27） - 201%（3.01倍）
1,383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。
