株価チャート
株価
3/6
- 前日 (3/5)
- 1,686
- 始値
- 1,686
- 高値
- 1,686
- 安値
- 1,686
- 終値 ±0%
- 1,686
- 出来高 -80%
- 300
乖離率
- 株価（5日）
移動平均値 - -1.46%
1,711 - 株価（25日）
移動平均値 - -0.18%
1,689 - 出来高（5日）
移動平均値 - -72.22%
1,080
2025/08/08～2026/03/06
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 | 1,686 | 1,686 | 1,686 | 1,686 | 0% | 300 | 24億7520万 | -0.18% | - | 0.24 |
| 03/05 | 1,681 | 1,686 | 1,651 | 1,686 | +0.3% | 1,500 | 24億7520万 | -0.12% | - | 0.24 |
| 03/04 | 1,681 | 1,681 | 1,681 | 1,681 | -2.27% | 700 | 24億6786万 | -0.3% | - | 0.24 |
| 03/03 | 1,752 | 1,754 | 1,720 | 1,720 | -3.59% | 1,800 | 25億2511万 | +2.08% | - | 0.25 |
| 03/02 | 1,761 | 1,784 | 1,734 | 1,784 | +3.66% | 1,100 | 26億1907万 | +6.06% | - | 0.25 |
| 02/27 | 1,711 | 1,721 | 1,711 | 1,721 | +0.64% | 300 | 25億2658万 | +2.68% | - | 0.25 |
| 02/26 | 1,722 | 1,722 | 1,710 | 1,710 | 0% | 400 | 25億1043万 | +2.21% | - | 0.24 |
| 02/25 | 1,745 | 1,745 | 1,704 | 1,710 | -1.16% | 4,500 | 25億1043万 | +2.21% | - | 0.24 |
| 02/24 | 1,717 | 1,730 | 1,717 | 1,730 | +0.87% | 800 | 25億3980万 | +3.35% | - | 0.25 |
| 02/18 | 1,715 | 1,715 | 1,715 | 1,715 | +0.47% | 100 | 25億1777万 | +2.51% | - | 0.25 |
| 02/17 | 1,707 | 1,707 | 1,707 | 1,707 | +0.06% | 200 | 25億603万 | +2.15% | - | 0.24 |
| 02/16 | 1,767 | 1,767 | 1,703 | 1,706 | +1.13% | 2,100 | 25億456万 | +2.22% | - | 0.24 |
| 02/13 | 1,688 | 1,688 | 1,687 | 1,687 | -0.06% | 500 | 24億7667万 | +1.2% | - | 0.24 |
| 02/12 | 1,685 | 1,688 | 1,685 | 1,688 | 0% | 1,100 | 24億7814万 | +1.38% | - | 0.24 |
| 02/10 | 1,688 | 1,688 | 1,675 | 1,688 | 0% | 1,000 | 24億7814万 | +1.5% | - | 0.24 |
| 02/09 | 1,659 | 1,688 | 1,659 | 1,688 | +1.81% | 600 | 24億7814万 | +1.69% | - | 0.24 |
| 02/06 | 1,655 | 1,658 | 1,652 | 1,658 | +0.18% | 2,500 | 24億3409万 | +0.06% | - | 0.24 |
| 02/05 | 1,655 | 1,658 | 1,655 | 1,655 | 0% | 900 | 24億2969万 | -0.06% | - | 0.24 |
| 02/04 | 1,655 | 1,655 | 1,653 | 1,655 | 0% | 1,100 | 24億2969万 | +0.06% | - | 0.24 |
| 02/03 | 1,665 | 1,665 | 1,655 | 1,655 | -0.6% | 900 | 24億2969万 | +0.18% | - | 0.24 |
| 02/02 | 1,665 | 1,665 | 1,665 | 1,665 | +0.73% | 100 | 24億4437万 | +0.91% | - | 0.24 |
| 01/30 | 1,653 | 1,653 | 1,653 | 1,653 | -0.36% | 400 | 24億2675万 | +0.3% | - | 0.24 |
| 01/29 | 1,650 | 1,659 | 1,650 | 1,659 | +0.55% | 300 | 24億3556万 | +0.79% | - | 0.24 |
| 01/28 | 1,652 | 1,652 | 1,650 | 1,650 | -1.14% | 1,100 | 24億2235万 | +0.36% | - | 0.24 |
| 01/27 | 1,669 | 1,669 | 1,669 | 1,669 | +1.09% | 200 | 24億5024万 | +1.64% | - | 0.24 |
| 01/26 | 1,651 | 1,651 | 1,651 | 1,651 | +0.06% | 100 | 24億2382万 | +0.67% | - | 0.24 |
| 01/23 | 1,640 | 1,650 | 1,640 | 1,650 | +0.67% | 1,200 | 24億2235万 | +0.67% | - | 0.24 |
| 01/20 | 1,640 | 1,640 | 1,639 | 1,639 | -0.36% | 300 | 24億620万 | +0.12% | - | 0.23 |
| 01/19 | 1,638 | 1,645 | 1,638 | 1,645 | -0.24% | 1,700 | 24億1501万 | +0.55% | - | 0.24 |
| 01/16 | 1,649 | 1,649 | 1,649 | 1,649 | +0.3% | 400 | 24億2088万 | +0.86% | - | 0.24 |
| 01/15 | 1,702 | 1,705 | 1,635 | 1,644 | -3.12% | 2,500 | 24億1354万 | +0.61% | - | 0.23 |
| 01/14 | 1,697 | 1,697 | 1,697 | 1,697 | -3.47% | 100 | 24億9135万 | +3.92% | - | 0.24 |
| 01/13 | 1,687 | 1,758 | 1,687 | 1,758 | +4.27% | 1,500 | 25億8090万 | +7.92% | - | 0.25 |
| 01/09 | 1,650 | 1,686 | 1,650 | 1,686 | +0.96% | 500 | 24億7520万 | +3.88% | - | 0.24 |
| 01/08 | 1,670 | 1,671 | 1,670 | 1,670 | 0% | 400 | 24億5171万 | +3.15% | - | 0.24 |
| 01/07 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 1,000 | 24億5171万 | +3.28% | - | 0.24 |
| 01/06 | 1,649 | 1,650 | 1,649 | 1,650 | +0.92% | 400 | 24億2235万 | +2.23% | - | 0.24 |
| 01/05 | 1,664 | 1,664 | 1,629 | 1,635 | +0.68% | 900 | 24億33万 | +1.36% | - | 0.23 |
| 2025 | ||||||||||
| 12/30 | 1,625 | 1,625 | 1,613 | 1,624 | -0.37% | 1,500 | 23億8418万 | +0.68% | - | 0.23 |
| 12/29 | 1,617 | 1,630 | 1,617 | 1,630 | +0.8% | 2,000 | 23億9299万 | +1.12% | - | 0.23 |
| 12/26 | 1,619 | 1,619 | 1,617 | 1,617 | +0.12% | 300 | 23億7390万 | +0.43% | - | 0.23 |
| 12/25 | 1,615 | 1,615 | 1,615 | 1,615 | +0.31% | 500 | 23億7097万 | +0.31% | - | 0.23 |
| 12/24 | 1,608 | 1,610 | 1,608 | 1,610 | +0.31% | 700 | 23億6362万 | +0.06% | - | 0.23 |
| 12/23 | 1,609 | 1,609 | 1,605 | 1,605 | -0.25% | 1,100 | 23億5628万 | -0.25% | - | 0.23 |
| 12/22 | 1,610 | 1,616 | 1,609 | 1,609 | 0% | 800 | 23億6216万 | +0.06% | - | 0.23 |
| 12/19 | 1,610 | 1,619 | 1,609 | 1,609 | -0.06% | 900 | 23億6216万 | +0.12% | - | 0.23 |
| 12/17 | 1,610 | 1,610 | 1,610 | 1,610 | +0.19% | 200 | 23億6362万 | +0.25% | - | 0.23 |
| 12/12 | 1,607 | 1,607 | 1,607 | 1,607 | -0.31% | 1,000 | 23億5922万 | +0.12% | - | 0.23 |
| 12/11 | 1,619 | 1,619 | 1,612 | 1,612 | 0% | 400 | 23億6656万 | +0.44% | - | 0.23 |
| 12/08 | 1,613 | 1,613 | 1,612 | 1,612 | -0.19% | 200 | 23億6656万 | +0.44% | - | 0.23 |
| 12/05 | 1,614 | 1,617 | 1,614 | 1,615 | +0.25% | 1,000 | 23億7097万 | +0.69% | - | 0.23 |
| 12/04 | 1,612 | 1,613 | 1,611 | 1,611 | -0.62% | 1,000 | 23億6509万 | +0.44% | - | 0.23 |
| 12/03 | 1,621 | 1,621 | 1,621 | 1,621 | +0.62% | 200 | 23億7977万 | +1.12% | - | 0.23 |
| 12/02 | 1,611 | 1,611 | 1,611 | 1,611 | -0.98% | 100 | 23億6509万 | +0.56% | - | 0.23 |
| 12/01 | 1,643 | 1,643 | 1,627 | 1,627 | +1.5% | 400 | 23億8858万 | +1.56% | - | 0.23 |
| 11/28 | 1,639 | 1,639 | 1,602 | 1,603 | -0.25% | 1,100 | 23億5335万 | +0.12% | - | 0.23 |
| 11/26 | 1,632 | 1,632 | 1,607 | 1,607 | +0.12% | 400 | 23億5922万 | +0.31% | - | 0.23 |
| 11/25 | 1,605 | 1,605 | 1,605 | 1,605 | +0.19% | 100 | 23億5628万 | +0.19% | - | 0.23 |
| 11/21 | 1,605 | 1,615 | 1,602 | 1,602 | -0.31% | 800 | 23億5188万 | 0% | - | 0.23 |
| 11/20 | 1,607 | 1,607 | 1,607 | 1,607 | +0.12% | 100 | 23億5922万 | +0.31% | - | 0.23 |
| 11/19 | 1,605 | 1,605 | 1,605 | 1,605 | -0.93% | 100 | 23億5628万 | +0.19% | - | 0.23 |
| 11/14 | 1,620 | 1,620 | 1,620 | 1,620 | -0.06% | 100 | 23億7831万 | +1.12% | - | 0.23 |
| 11/13 | 1,619 | 1,625 | 1,617 | 1,621 | +1.19% | 1,500 | 23億7977万 | +1.19% | - | 0.23 |
| 11/12 | 1,601 | 1,602 | 1,600 | 1,602 | +0.63% | 400 | 23億5188万 | 0% | - | 0.23 |
| 11/04 | 1,584 | 1,592 | 1,584 | 1,592 | -1.12% | 300 | 23億3720万 | -0.69% | - | 0.23 |
| 10/27 | 1,602 | 1,610 | 1,601 | 1,610 | +0.88% | 800 | 23億6362万 | +0.44% | - | 0.23 |
| 10/24 | 1,596 | 1,596 | 1,596 | 1,596 | -0.06% | 100 | 23億4307万 | -0.44% | - | 0.23 |
| 10/23 | 1,597 | 1,597 | 1,597 | 1,597 | 0% | 100 | 23億4454万 | -0.44% | - | 0.23 |
| 10/15 | 1,597 | 1,597 | 1,597 | 1,597 | +1.2% | 100 | 23億4454万 | -0.44% | - | 0.23 |
| 10/10 | 1,578 | 1,579 | 1,578 | 1,578 | 0% | 600 | 23億1665万 | -1.68% | - | 0.23 |
| 10/03 | 1,588 | 1,590 | 1,578 | 1,578 | -1.19% | 800 | 23億1665万 | -1.8% | - | 0.23 |
| 10/02 | 1,623 | 1,623 | 1,597 | 1,597 | +0.19% | 200 | 23億4454万 | -0.87% | - | 0.23 |
| 10/01 | 1,594 | 1,594 | 1,594 | 1,594 | -1.24% | 300 | 23億4014万 | -1.3% | - | 0.23 |
| 09/26 | 1,615 | 1,615 | 1,575 | 1,614 | +0.88% | 500 | 23億6950万 | -0.12% | - | 0.24 |
| 09/25 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,900 | 23億4894万 | -1.05% | - | 0.24 |
| 09/24 | 1,599 | 1,600 | 1,595 | 1,600 | +0.63% | 800 | 23億4894万 | -1.11% | - | 0.24 |
| 09/22 | 1,600 | 1,600 | 1,590 | 1,590 | -0.5% | 900 | 23億3426万 | -1.73% | - | 0.24 |
| 09/19 | 1,608 | 1,608 | 1,598 | 1,598 | -0.19% | 600 | 23億4601万 | -1.24% | - | 0.24 |
| 09/18 | 1,620 | 1,620 | 1,601 | 1,601 | -1.17% | 200 | 23億5041万 | -1.17% | - | 0.24 |
| 09/17 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 23億7831万 | -0.06% | - | 0.24 |
| 09/16 | 1,592 | 1,620 | 1,592 | 1,620 | +1.31% | 1,100 | 23億7831万 | -0.12% | - | 0.24 |
| 09/12 | 1,601 | 1,602 | 1,599 | 1,599 | -0.25% | 1,600 | 23億4748万 | -1.42% | - | 0.24 |
| 09/11 | 1,603 | 1,603 | 1,603 | 1,603 | +0.06% | 100 | 23億5335万 | -1.23% | - | 0.24 |
| 09/10 | 1,602 | 1,603 | 1,602 | 1,602 | -0.37% | 1,500 | 23億5188万 | -1.23% | - | 0.24 |
| 09/09 | 1,627 | 1,627 | 1,608 | 1,608 | -0.86% | 800 | 23億6069万 | -0.8% | - | 0.24 |
| 09/08 | 1,613 | 1,622 | 1,613 | 1,622 | +0.56% | 200 | 23億8124万 | +0.12% | - | 0.24 |
| 09/05 | 1,613 | 1,613 | 1,613 | 1,613 | -0.74% | 900 | 23億6803万 | -0.31% | - | 0.24 |
| 08/29 | 1,630 | 1,630 | 1,624 | 1,625 | +0.99% | 300 | 23億8565万 | +0.56% | - | 0.24 |
| 08/28 | 1,608 | 1,609 | 1,608 | 1,609 | +0.37% | 500 | 23億6216万 | -0.43% | - | 0.24 |
| 08/26 | 1,631 | 1,631 | 1,603 | 1,603 | -0.56% | 600 | 23億5335万 | -0.74% | - | 0.24 |
| 08/25 | 1,612 | 1,612 | 1,612 | 1,612 | -0.8% | 700 | 23億6656万 | -0.19% | - | 0.24 |
| 08/21 | 1,600 | 1,625 | 1,600 | 1,625 | +1.56% | 200 | 23億8565万 | +0.68% | - | 0.24 |
| 08/20 | 1,632 | 1,632 | 1,600 | 1,600 | -1.54% | 900 | 23億4894万 | -0.68% | - | 0.24 |
| 08/19 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | 23億8565万 | +0.87% | - | 0.24 |
| 08/18 | 1,679 | 1,679 | 1,625 | 1,625 | -3.22% | 800 | 23億8565万 | +1.06% | - | 0.24 |
| 08/15 | 1,679 | 1,679 | 1,679 | 1,679 | 0% | 100 | 24億6492万 | +4.55% | - | 0.25 |
| 08/14 | 1,607 | 1,679 | 1,601 | 1,679 | +2.75% | 4,200 | 24億6492万 | +4.74% | - | 0.25 |
| 08/13 | 1,631 | 1,634 | 1,620 | 1,634 | +0.31% | 2,000 | 23億9886万 | +2.19% | - | 0.24 |
| 08/12 | 1,629 | 1,629 | 1,629 | 1,629 | 0% | 500 | 23億9152万 | +2% | - | 0.24 |
| 08/08 | 1,608 | 1,630 | 1,608 | 1,629 | +1.69% | 1,600 | 23億9152万 | +2.2% | - | 0.24 |
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 | |
| 2008年 3月期 | 3,350 670 4/2 | 1,925 385 3/5 | 18,400 92,000 3/25 | - | - | +7.81% 3/25 | -11.94% 9/21 |
| 2009年 3月期 | 2,400 480 7/3 | 1,050 210 3/11 210 12/18 他2件 | 8,000 40,000 12/17 | - | - | +8.26% 6/24 | -30.42% 10/10 |
| 2010年 3月期 | 1,595 319 11/4 | 1,150 230 4/9 | 2,600 13,000 1/26 | - | - | +16.67% 7/8 | -6.72% 3/2 |
| 2011年 3月期 | 1,575 315 3/7 | 1,200 240 8/26 | 3,200 16,000 1/13 | 23億1210万 | 17億6160万 | +10.68% 1/14 | -14.23% 3/17 |
| 2012年 3月期 | 1,525 305 3/19 | 1,235 247 11/25 | 10,000 50,000 2/16 | 22億3870万 | 18億1298万 | +12.36% 7/5 | -8.09% 11/21 |
| 2013年 3月期 | 1,540 308 3/4 | 1,285 257 6/5 | 3,000 15,000 7/4 | 22億6072万 | 18億8638万 | +7.87% 12/18 | -6.97% 10/18 |
| 2014年 3月期 | 1,820 364 12/5 | 1,455 291 6/26 | 2,200 11,000 12/6 | 26億7176万 | 21億3594万 | +12.76% 12/5 | -7.37% 4/9 |
| 2015年 3月期 | 2,125 425 11/20 | 1,500 300 4/10 300 4/9 | 8,800 44,000 11/20 | 31億1969万 | 22億213万 | +11.18% 8/18 | -6.26% 10/28 |
| 2016年 3月期 | 2,270 454 5/11 | 1,780 356 3/4 | 3,600 18,000 9/17 | 33億3257万 | 26億1320万 | +4.69% 6/23 | -12.45% 6/24 |
| 2017年 3月期 | 1,785 357 3/17 | 1,400 280 6/27 | 2,400 12,000 12/8 | 26億2054万 | 20億5533万 | +8.5% 2/1 | -12.37% 6/28 |
| 2018年 3月期 | 3,000 9/29 | 1,575 315 4/17 | 42,100 10/2 | 44億427万 | 23億1224万 | +52.81% 9/29 | -10.24% 2/14 |
| 2019年 3月期 | 2,560 6/21 | 1,860 12/26 12/25 | 12,300 6/21 | 37億5831万 | 27億3065万 | +14.18% 6/19 | -9.38% 12/25 |
| 2020年 3月期 | 1,950 9/20 | 1,313 3/24 | 5,800 1/20 | 28億6278万 | 19億2760万 | +8.26% 5/14 | -25.44% 3/13 |
| 2021年 3月期 | 1,919 9/23 | 1,332 4/6 4/3 | 23,900 11/16 | 28億1727万 | 19億5549万 | +11.03% 11/12 | -8.21% 11/17 |
| 2022年 3月期 | 1,737 5/6 | 1,529 8/23 | 3,700 7/30 | 25億5007万 | 22億4471万 | +4.11% 12/7 | -6.18% 6/17 |
| 2023年 3月期 | 2,854 8/31 | 1,401 12/30 12/28 | 145,800 9/5 | 41億8993万 | 20億5679万 | +77.56% 8/31 | -16.92% 9/28 |
| 2024年 3月期 | 1,895 2/29 | 1,460 4/5 | 9,900 10/11 | 27億8203万 | 21億4341万 | +10.23% 9/12 | -4.44% 4/5 |
| 2025年 3月期 | 1,797 4/26 | 1,421 8/6 | 6,500 8/5 | 26億3816万 | 20億8616万 | +6.03% 3/13 | -15.39% 8/5 |
| 最新 | 1,686 2026/3/6 | 300 | 24億7520万 | -0.18% 1,689 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/26 vs 1995/12/28
- -4%（0.96倍）
- 1997/12/26 vs 1996/12/26
- -20%（0.8倍）
- 1998/12/29 vs 1997/12/26
- -45%（0.55倍）
- 1999/12/28 vs 1998/12/29
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/28
- 4%（1.04倍）
- 2001/12/26 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/26 vs 2001/12/26
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/26
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/29 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/27 vs 2005/12/29
- -20%（0.8倍）
- 2007/12/27 vs 2006/12/27
- -25%（0.75倍）
- 2008/12/26 vs 2007/12/27
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/26
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/28 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/26 vs 2011/12/28
- 12%（1.12倍）
- 2013/12/27 vs 2012/12/26
- 9%（1.09倍）
- 2014/12/29 vs 2013/12/27
- 12%（1.12倍）
- 2015/12/29 vs 2014/12/29
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/29
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/28 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/28
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,050円（2009/03/11） - 61%（1.61倍）
1,686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。
