株価チャート
株価
3/6
- 前日 (3/5)
- 1,328
- 始値
- 1,320
- 高値
- 1,328
- 安値
- 1,320
- 終値 ±0%
- 1,328
- 出来高 -90.91%
- 200
乖離率
- 株価(5日)
移動平均値 - -0.75%
1,338 - 株価(25日)
移動平均値 - -0.82%
1,339 - 出来高(5日)
移動平均値 - -91.74%
2,420
2025/10/06~2026/03/06
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 | 1,320 | 1,328 | 1,320 | 1,328 | 0% | 200 | 41億700万 | -0.82% | 7.13 | 0.51 |
| 03/05 | 1,300 | 1,330 | 1,300 | 1,328 | +2.63% | 2,200 | 41億700万 | -0.9% | 7.13 | 0.51 |
| 03/04 | 1,352 | 1,352 | 1,294 | 1,294 | -4.36% | 4,000 | 40億185万 | -3.58% | 6.95 | 0.5 |
| 03/03 | 1,382 | 1,382 | 1,352 | 1,353 | -2.31% | 2,400 | 41億8431万 | +0.67% | 7.26 | 0.52 |
| 03/02 | 1,371 | 1,385 | 1,363 | 1,385 | +0.44% | 3,300 | 42億8328万 | +3.05% | 7.44 | 0.53 |
| 02/27 | 1,374 | 1,379 | 1,370 | 1,379 | +0.29% | 3,500 | 42億6472万 | +2.68% | 7.4 | 0.53 |
| 02/26 | 1,375 | 1,375 | 1,367 | 1,375 | +1.7% | 1,400 | 42億5235万 | +2.46% | 7.38 | 0.53 |
| 02/25 | 1,357 | 1,380 | 1,336 | 1,352 | +0.9% | 5,600 | 41億8122万 | +0.82% | 7.26 | 0.52 |
| 02/24 | 1,336 | 1,340 | 1,334 | 1,340 | +0.68% | 9,800 | 41億4411万 | -0.07% | 7.2 | 0.52 |
| 02/20 | 1,346 | 1,346 | 1,331 | 1,331 | -1.11% | 1,200 | 41億1628万 | -0.75% | 7.15 | 0.51 |
| 02/19 | 1,330 | 1,346 | 1,330 | 1,346 | +1.2% | 1,700 | 41億6267万 | +0.37% | 7.23 | 0.52 |
| 02/18 | 1,330 | 1,334 | 1,329 | 1,330 | +0.45% | 2,900 | 41億1318万 | -0.75% | 7.14 | 0.51 |
| 02/17 | 1,330 | 1,330 | 1,320 | 1,324 | -0.45% | 3,900 | 40億9463万 | -1.19% | 7.11 | 0.51 |
| 02/16 | 1,330 | 1,330 | 1,325 | 1,330 | +0.3% | 2,600 | 41億1318万 | -0.75% | 7.14 | 0.51 |
| 02/13 | 1,329 | 1,331 | 1,326 | 1,326 | -0.53% | 4,700 | 41億81万 | -0.97% | 7.12 | 0.51 |
| 02/12 | 1,329 | 1,335 | 1,329 | 1,333 | +0.3% | 2,900 | 41億2246万 | -0.45% | 7.16 | 0.51 |
| 02/10 | 1,330 | 1,333 | 1,326 | 1,329 | -0.37% | 1,100 | 41億1009万 | -0.75% | 7.14 | 0.51 |
| 02/09 | 1,345 | 1,356 | 1,314 | 1,334 | +0.68% | 5,200 | 41億2555万 | -0.3% | 7.16 | 0.51 |
| 02/06 | 1,345 | 1,345 | 1,315 | 1,325 | +0.38% | 6,600 | 40億9772万 | -0.9% | 7.11 | 0.51 |
| 02/05 | 1,331 | 1,335 | 1,317 | 1,320 | -0.68% | 3,900 | 40億8226万 | -1.27% | 7.09 | 0.51 |
| 02/04 | 1,357 | 1,357 | 1,322 | 1,329 | -0.67% | 3,200 | 41億1009万 | -0.52% | 7.14 | 0.51 |
| 02/03 | 1,341 | 1,350 | 1,313 | 1,338 | -0.22% | 8,900 | 41億3792万 | +0.22% | 7.18 | 0.51 |
| 02/02 | 1,356 | 1,360 | 1,340 | 1,341 | -1.03% | 3,100 | 41億4720万 | +0.52% | 7.2 | 0.52 |
| 01/30 | 1,351 | 1,355 | 1,351 | 1,355 | 0% | 1,000 | 41億9050万 | +1.73% | 7.28 | 0.52 |
| 01/29 | 1,356 | 1,356 | 1,351 | 1,355 | -0.07% | 1,600 | 41億9050万 | +1.88% | 7.28 | 0.52 |
| 01/28 | 1,368 | 1,368 | 1,355 | 1,356 | -1.02% | 1,000 | 41億9359万 | +2.19% | 7.28 | 0.52 |
| 01/27 | 1,347 | 1,399 | 1,347 | 1,370 | +1.71% | 1,400 | 42億3689万 | +3.47% | 7.36 | 0.53 |
| 01/26 | 1,356 | 1,357 | 1,345 | 1,347 | -1.1% | 2,600 | 41億6576万 | +1.97% | 7.23 | 0.52 |
| 01/23 | 1,376 | 1,376 | 1,362 | 1,362 | +0.15% | 2,100 | 42億1215万 | +3.26% | 7.31 | 0.52 |
| 01/22 | 1,360 | 1,360 | 1,355 | 1,360 | +1.19% | 1,000 | 42億596万 | +3.34% | 7.3 | 0.52 |
| 01/21 | 1,350 | 1,350 | 1,340 | 1,344 | -0.52% | 1,500 | 41億5648万 | +2.36% | 7.22 | 0.52 |
| 01/20 | 1,355 | 1,355 | 1,346 | 1,351 | -0.3% | 1,500 | 41億7813万 | +2.97% | 7.25 | 0.52 |
| 01/19 | 1,350 | 1,360 | 1,340 | 1,355 | +1.5% | 8,700 | 41億9050万 | +3.44% | 7.28 | 0.52 |
| 01/16 | 1,333 | 1,335 | 1,327 | 1,335 | +0.75% | 5,500 | 41億2865万 | +2.14% | 7.17 | 0.51 |
| 01/15 | 1,335 | 1,335 | 1,325 | 1,325 | -0.75% | 2,800 | 40億9772万 | +1.45% | 7.11 | 0.51 |
| 01/14 | 1,326 | 1,335 | 1,326 | 1,335 | +1.06% | 4,900 | 41億2865万 | +2.3% | 7.17 | 0.51 |
| 01/13 | 1,328 | 1,330 | 1,319 | 1,321 | +0.08% | 7,000 | 40億8535万 | +1.38% | 7.09 | 0.51 |
| 01/09 | 1,320 | 1,320 | 1,313 | 1,320 | 0% | 2,800 | 40億8226万 | +1.38% | 7.09 | 0.51 |
| 01/08 | 1,318 | 1,320 | 1,312 | 1,320 | +0.3% | 3,400 | 40億8226万 | +1.46% | 7.09 | 0.51 |
| 01/07 | 1,318 | 1,322 | 1,316 | 1,316 | -0.45% | 3,900 | 40億6989万 | +1.15% | 7.07 | 0.51 |
| 01/06 | 1,325 | 1,327 | 1,320 | 1,322 | +0.15% | 5,300 | 40億8844万 | +1.69% | 7.1 | 0.51 |
| 01/05 | 1,321 | 1,321 | 1,318 | 1,320 | +0.84% | 5,800 | 40億8226万 | +1.54% | 7.09 | 0.51 |
| 2025 | ||||||||||
| 12/30 | 1,306 | 1,309 | 1,303 | 1,309 | 0% | 4,200 | 40億4824万 | +0.77% | 7.03 | 0.5 |
| 12/29 | 1,300 | 1,309 | 1,300 | 1,309 | +0.69% | 5,000 | 40億4824万 | +0.85% | 7.03 | 0.5 |
| 12/26 | 1,309 | 1,310 | 1,300 | 1,300 | -0.69% | 2,000 | 40億2040万 | +0.23% | 6.98 | 0.5 |
| 12/25 | 1,309 | 1,309 | 1,309 | 1,309 | 0% | 4,700 | 40億4824万 | +1% | 7.03 | 0.5 |
| 12/24 | 1,310 | 1,310 | 1,305 | 1,309 | +0.15% | 2,600 | 40億4824万 | +1% | 7.03 | 0.5 |
| 12/23 | 1,298 | 1,309 | 1,298 | 1,307 | +0.77% | 2,200 | 40億4205万 | +0.85% | 7.02 | 0.5 |
| 12/22 | 1,282 | 1,297 | 1,282 | 1,297 | +0.93% | 1,600 | 40億1113万 | +0.15% | 6.96 | 0.5 |
| 12/19 | 1,285 | 1,285 | 1,285 | 1,285 | +0.31% | 100 | 39億7402万 | -0.77% | 6.9 | 0.49 |
| 12/18 | 1,285 | 1,285 | 1,278 | 1,281 | -1% | 3,000 | 39億6165万 | -1.16% | 6.88 | 0.49 |
| 12/16 | 1,288 | 1,296 | 1,281 | 1,294 | +0.7% | 600 | 40億185万 | -0.23% | 6.95 | 0.5 |
| 12/15 | 1,268 | 1,285 | 1,268 | 1,285 | -0.31% | 4,200 | 39億7402万 | -0.93% | 6.9 | 0.49 |
| 12/12 | 1,295 | 1,297 | 1,289 | 1,289 | -0.46% | 1,600 | 39億8639万 | -0.69% | 6.92 | 0.49 |
| 12/11 | 1,298 | 1,299 | 1,295 | 1,295 | -0.38% | 1,200 | 40億494万 | -0.23% | 6.95 | 0.5 |
| 12/10 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 2,900 | 40億2040万 | +0.15% | 6.98 | 0.5 |
| 12/09 | 1,300 | 1,300 | 1,299 | 1,300 | 0% | 900 | 40億2040万 | +0.15% | 6.98 | 0.5 |
| 12/08 | 1,300 | 1,300 | 1,297 | 1,300 | 0% | 1,000 | 40億2040万 | +0.15% | 6.98 | 0.5 |
| 12/05 | 1,295 | 1,300 | 1,295 | 1,300 | +0.23% | 300 | 40億2040万 | +0.15% | 6.98 | 0.5 |
| 12/04 | 1,297 | 1,297 | 1,297 | 1,297 | +0.15% | 100 | 40億1113万 | -0.08% | 6.96 | 0.5 |
| 12/03 | 1,302 | 1,302 | 1,295 | 1,295 | -0.15% | 1,300 | 40億494万 | -0.23% | 6.95 | 0.5 |
| 12/02 | 1,292 | 1,297 | 1,292 | 1,297 | -0.15% | 300 | 40億1113万 | -0.08% | 6.96 | 0.5 |
| 12/01 | 1,310 | 1,310 | 1,299 | 1,299 | +0.08% | 2,400 | 40億1731万 | +0.08% | 6.97 | 0.5 |
| 11/28 | 1,306 | 1,306 | 1,298 | 1,298 | -0.54% | 800 | 40億1422万 | 0% | 6.97 | 0.5 |
| 11/27 | 1,310 | 1,310 | 1,290 | 1,305 | -0.31% | 2,100 | 40億3587万 | +0.54% | 7.01 | 0.5 |
| 11/26 | 1,309 | 1,309 | 1,309 | 1,309 | +0.69% | 100 | 40億4824万 | +0.93% | 7.03 | 0.5 |
| 11/25 | 1,320 | 1,320 | 1,300 | 1,300 | +0.78% | 5,700 | 40億2040万 | +0.31% | 6.98 | 0.5 |
| 11/21 | 1,284 | 1,290 | 1,284 | 1,290 | +0.78% | 400 | 39億8948万 | -0.39% | 6.93 | 0.5 |
| 11/20 | 1,290 | 1,296 | 1,280 | 1,280 | -0.78% | 1,900 | 39億5855万 | -1.23% | 6.87 | 0.49 |
| 11/19 | 1,298 | 1,298 | 1,289 | 1,290 | -0.62% | 500 | 39億8948万 | -0.54% | 6.93 | 0.5 |
| 11/18 | 1,310 | 1,310 | 1,298 | 1,298 | -0.92% | 1,100 | 40億1422万 | +0.08% | 6.97 | 0.5 |
| 11/17 | 1,301 | 1,310 | 1,301 | 1,310 | +1.47% | 500 | 40億5133万 | +0.92% | 7.03 | 0.5 |
| 11/14 | 1,301 | 1,305 | 1,281 | 1,291 | -0.23% | 1,600 | 39億9257万 | -0.62% | 6.93 | 0.5 |
| 11/13 | 1,293 | 1,294 | 1,293 | 1,294 | +0.08% | 200 | 40億185万 | -0.46% | 6.95 | 0.5 |
| 11/12 | 1,290 | 1,296 | 1,290 | 1,293 | -0.92% | 1,000 | 39億9876万 | -0.69% | 6.94 | 0.5 |
| 11/11 | 1,305 | 1,305 | 1,305 | 1,305 | -0.08% | 100 | 40億3587万 | +0.15% | 7.01 | 0.5 |
| 11/10 | 1,307 | 1,307 | 1,300 | 1,306 | -0.08% | 1,500 | 40億3896万 | +0.23% | 7.01 | 0.5 |
| 11/07 | 1,291 | 1,307 | 1,291 | 1,307 | +1.24% | 300 | 40億4205万 | +0.23% | 7.02 | 0.5 |
| 11/06 | 1,307 | 1,307 | 1,291 | 1,291 | -0.23% | 300 | 39億9257万 | -1% | 6.93 | 0.5 |
| 11/05 | 1,291 | 1,294 | 1,291 | 1,294 | -0.69% | 400 | 40億185万 | -0.84% | 6.95 | 0.5 |
| 11/04 | 1,307 | 1,307 | 1,295 | 1,303 | +0.23% | 1,800 | 40億2968万 | -0.38% | 7 | 0.5 |
| 10/31 | 1,292 | 1,300 | 1,292 | 1,300 | +0.62% | 500 | 40億2040万 | -0.69% | 6.98 | 0.5 |
| 10/30 | 1,292 | 1,292 | 1,292 | 1,292 | -0.15% | 400 | 39億9566万 | -1.52% | 6.94 | 0.5 |
| 10/29 | 1,294 | 1,294 | 1,294 | 1,294 | -0.23% | 100 | 40億185万 | -1.6% | 6.95 | 0.5 |
| 10/28 | 1,300 | 1,301 | 1,296 | 1,297 | -0.23% | 1,100 | 40億1113万 | -1.52% | 6.96 | 0.5 |
| 10/27 | 1,300 | 1,300 | 1,296 | 1,300 | +0.08% | 1,300 | 40億2040万 | -1.52% | 6.98 | 0.5 |
| 10/24 | 1,299 | 1,299 | 1,289 | 1,299 | -0.08% | 3,200 | 40億1731万 | -1.74% | 6.97 | 0.5 |
| 10/23 | 1,298 | 1,300 | 1,283 | 1,300 | +0.31% | 1,800 | 40億2040万 | -1.89% | 6.98 | 0.5 |
| 10/22 | 1,293 | 1,296 | 1,293 | 1,296 | +0.54% | 400 | 40億803万 | -2.34% | 6.96 | 0.5 |
| 10/21 | 1,295 | 1,295 | 1,289 | 1,289 | +0.62% | 600 | 39億8639万 | -3.08% | 6.92 | 0.49 |
| 10/20 | 1,291 | 1,291 | 1,280 | 1,281 | +0.47% | 1,700 | 39億6165万 | -3.83% | 6.88 | 0.49 |
| 10/17 | 1,296 | 1,296 | 1,275 | 1,275 | -2.37% | 1,000 | 39億4309万 | -4.49% | 6.85 | 0.49 |
| 10/16 | 1,306 | 1,306 | 1,306 | 1,306 | 0% | 1,200 | 40億3896万 | -2.39% | 7.01 | 0.5 |
| 10/15 | 1,305 | 1,306 | 1,305 | 1,306 | +0.08% | 1,000 | 40億3896万 | -2.46% | 7.01 | 0.5 |
| 10/14 | 1,294 | 1,305 | 1,280 | 1,305 | -1.21% | 2,200 | 40億3587万 | -2.76% | 7.01 | 0.5 |
| 10/10 | 1,320 | 1,321 | 1,320 | 1,321 | -0.38% | 700 | 40億8535万 | -1.64% | 7.09 | 0.51 |
| 10/09 | 1,327 | 1,328 | 1,326 | 1,326 | -0.3% | 800 | 41億81万 | -1.34% | 7.12 | 0.51 |
| 10/08 | 1,330 | 1,330 | 1,330 | 1,330 | +0.53% | 300 | 41億1318万 | -0.97% | 7.14 | 0.51 |
| 10/07 | 1,328 | 1,328 | 1,323 | 1,323 | 0% | 600 | 40億9154万 | -1.56% | 7.1 | 0.51 |
| 10/06 | 1,318 | 1,323 | 1,317 | 1,323 | +0.38% | 1,400 | 40億9154万 | -1.56% | 7.1 | 0.51 |
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 | 785 157 6/12 | 300 60 1/22 | 20,600 103,000 1/16 | - | - | +12.34% 6/14 | -37.94% 1/22 |
| 2009年 3月期 | 510 102 6/11 102 5/27 | 105 21 2/19 | 12,000 60,000 2/19 | - | - | +81.43% 5/1 | -40.71% 2/24 |
| 2010年 3月期 | 720 144 8/19 | 180 36 4/6 36 4/2 | 590,200 2,951,000 7/30 | - | - | +61.16% 5/18 | -28.01% 10/2 |
| 2011年 3月期 | 795 159 1/17 | 345 69 3/15 | 338,600 1,693,000 5/7 | 24億5863万 | 10億6695万 | +36.48% 1/13 | -48.78% 3/15 |
| 2012年 3月期 | 695 139 4/14 | 420 84 11/24 84 11/22 他2件 | 122,400 612,000 3/1 | 21億4937万 | 12億9890万 | +14.58% 12/14 | -12.49% 5/23 |
| 2013年 3月期 | 635 127 4/3 | 375 75 10/11 | 38,200 191,000 9/21 | 19億6381万 | 11億5973万 | +12.83% 11/21 | -16.5% 5/15 |
| 2014年 3月期 | 850 170 1/23 | 450 90 6/7 | 94,200 471,000 1/22 | 26億2872万 | 13億9168万 | +15.83% 1/22 | -18.9% 6/7 |
| 2015年 3月期 | 1,140 228 3/24 228 3/23 | 655 131 5/15 131 5/13 | 223,000 1,115,000 11/25 | 35億2559万 | 20億2566万 | +21.11% 11/26 | -8.99% 8/8 |
| 2016年 3月期 | 1,160 232 6/11 | 800 160 8/25 | 76,200 381,000 7/27 | 35億8744万 | 24億7409万 | +11.72% 3/23 | -17.11% 8/25 |
| 2017年 3月期 | 1,905 381 12/21 | 920 184 7/29 | 396,200 1,981,000 12/22 | 58億9144万 | 28億4521万 | +68.69% 12/21 | -14.52% 4/12 |
| 2018年 3月期 | 1,540 308 6/23 | 943 2/16 | 268,600 1,343,000 6/23 | 47億6263万 | 29億1634万 | +10.41% 6/23 | -15.5% 11/15 |
| 2019年 3月期 | 1,031 5/25 | 753 12/26 | 10,400 5/11 | 31億8849万 | 23億2874万 | +8.87% 2/6 | -16.34% 12/25 |
| 2020年 3月期 | 995 7/10 | 473 3/19 3/13 | 28,000 1/30 | 30億7715万 | 14億6281万 | +16.89% 4/30 | -30.95% 3/17 |
| 2021年 3月期 | 772 10/12 | 578 4/6 | 12,100 2/10 | 23億8750万 | 17億8753万 | +7.64% 7/8 | -8.01% 11/18 |
| 2022年 3月期 | 1,063 11/10 | 653 5/21 | 149,600 11/10 | 32億8745万 | 20億1948万 | +18.01% 11/10 | -8.16% 3/8 |
| 2023年 3月期 | 1,028 3/31 | 850 6/20 6/17 他2件 | 7,600 4/19 | 31億7921万 | 26億2872万 | +10.63% 7/12 | -7.13% 5/23 |
| 2024年 3月期 | 1,027 4/25 | 825 7/6 7/5 | 16,500 6/22 | 31億7612万 | 25億5141万 | +13.58% 12/14 | -7.76% 10/4 |
| 2025年 3月期 | 1,540 3/25 | 950 8/5 | 21,500 2/10 | 47億6263万 | 29億3799万 | +12.01% 6/19 | -15.64% 8/5 |
| 最新 | 1,328 2026/3/6 | 200 | 41億700万 | -0.82% 1,339 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/27
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/27
- 67%(1.67倍)
- 1986/12/26 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/26
- 1%(1.01倍)
- 1988/12/28 vs 1987/12/28
- 43%(1.43倍)
- 1989/12/29 vs 1988/12/28
- 43%(1.43倍)
- 1990/12/28 vs 1989/12/29
- -25%(0.75倍)
- 1991/12/16 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/11 vs 1991/12/16
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/11
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/26 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/24 vs 1996/12/26
- -56%(0.44倍)
- 1998/12/28 vs 1997/12/24
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/28
- 22%(1.22倍)
- 2000/12/28 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/28
- -29%(0.71倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 50%(1.5倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- -50%(0.5倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 89%(1.89倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- 38%(1.38倍)
- 2017/12/29 vs 2016/12/30
- -30%(0.7倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 41%(1.41倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/12/30 vs 2023/12/29
- 44%(1.44倍)
- 2025/12/30 vs 2024/12/30
- 2%(1.02倍)
- 2026/03/06 vs 2025/12/30
- 1%(1.01倍)
- 過去安値
105円(2009/02/19) - 1165%(12.65倍)
1,328円(3/6)