株価チャート
株価
3/6
- 前日 (3/5)
- 3,145
- 始値
- 3,175
- 高値
- 3,205
- 安値
- 3,149
- 終値 +0.89%
- 3,173
- 出来高 -8.4%
- 2,940,000
乖離率
- 株価（5日）
移動平均値 - +1.96%
3,112 - 株価（25日）
移動平均値 - -7.73%
3,439 - 出来高（5日）
移動平均値 - +21.38%
2,422,240
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 | 3,175 | 3,205 | 3,149 | 3,173 | +0.89% | 2,940,000 | 7247億1320万 | -7.73% | 13.72 | 2.09 |
| 03/05 | 3,145 | 3,155 | 3,094 | 3,145 | +1.75% | 3,209,600 | 7183億1800万 | -10.07% | 13.6 | 2.07 |
| 03/04 | 3,086 | 3,115 | 3,036 | 3,091 | +1.01% | 2,281,200 | 7059億8440万 | -13.15% | 13.37 | 2.03 |
| 03/03 | 3,091 | 3,098 | 3,044 | 3,060 | -1.03% | 1,573,200 | 6989億400万 | -15.54% | 13.24 | 2.01 |
| 03/02 | 3,168 | 3,179 | 3,084 | 3,092 | -4.09% | 2,107,200 | 7062億1280万 | -16.27% | 13.37 | 2.03 |
| 02/27 | 3,244 | 3,279 | 3,191 | 3,224 | +1.58% | 3,739,800 | 7616億1651万 | -14.26% | 13.95 | 2.12 |
| 02/26 | 3,049 | 3,190 | 3,023 | 3,174 | +7.63% | 2,712,600 | 7498億484万 | -16.98% | 13.73 | 2.09 |
| 02/25 | 2,964 | 3,010 | 2,923 | 2,949 | +0.85% | 2,018,000 | 6966億5232万 | -24.19% | 12.76 | 1.94 |
| 02/24 | 2,995 | 3,022 | 2,893 | 2,924 | -5.95% | 3,699,000 | 6907億4649万 | -26.29% | 12.65 | 1.92 |
| 02/20 | 3,171 | 3,185 | 3,101 | 3,109 | -2.02% | 1,941,700 | 7344億4967万 | -23.16% | 13.45 | 2.04 |
| 02/19 | 3,201 | 3,217 | 3,157 | 3,173 | -0.16% | 1,283,500 | 7495億6861万 | -23% | 13.72 | 2.09 |
| 02/18 | 3,164 | 3,188 | 3,140 | 3,178 | -0.66% | 1,735,300 | 7507億4978万 | -24.35% | 13.75 | 2.09 |
| 02/17 | 3,220 | 3,229 | 3,155 | 3,199 | -1.23% | 1,786,100 | 7557億1068万 | -25.27% | 13.84 | 2.1 |
| 02/16 | 3,216 | 3,241 | 3,169 | 3,239 | +2.05% | 2,030,700 | 7651億6001万 | -25.66% | 14.01 | 2.13 |
| 02/13 | 3,392 | 3,403 | 3,166 | 3,174 | -7.46% | 2,690,400 | 7498億484万 | -28.45% | 13.73 | 2.09 |
| 02/12 | 3,532 | 3,547 | 3,429 | 3,430 | -3.84% | 2,656,200 | 8102億8059万 | -24.06% | 14.84 | 2.26 |
| 02/10 | 3,500 | 3,600 | 3,480 | 3,567 | +2.44% | 1,993,300 | 8426億4457万 | -22.27% | 15.43 | 2.35 |
| 02/09 | 3,524 | 3,549 | 3,417 | 3,482 | +0.81% | 1,710,000 | 8225億6473万 | -25.18% | 15.06 | 2.29 |
| 02/06 | 3,576 | 3,598 | 3,452 | 3,454 | -4.77% | 2,335,800 | 8159億5020万 | -26.9% | 14.94 | 2.27 |
| 02/05 | 3,653 | 3,736 | 3,565 | 3,627 | -2.58% | 3,446,800 | 8568億1858万 | -24.39% | 15.69 | 2.39 |
| 02/04 | 3,863 | 3,863 | 3,723 | 3,723 | -15.83% | 3,506,500 | 8794億9698万 | -23.46% | 16.1 | 2.45 |
| 02/03 | 4,300 | 4,437 | 4,300 | 4,423 | +1.26% | 1,671,100 | 1兆448億 | -10.21% | 19.13 | 2.91 |
| 02/02 | 4,519 | 4,519 | 4,368 | 4,368 | -2.89% | 1,584,700 | 1兆318億 | -11.94% | 18.89 | 2.87 |
| 01/30 | 4,524 | 4,549 | 4,465 | 4,498 | -0.04% | 1,115,600 | 1兆625億 | -9.99% | 19.46 | 2.96 |
| 01/29 | 4,574 | 4,597 | 4,487 | 4,500 | -2.56% | 1,027,100 | 1兆630億 | -10.48% | 19.46 | 2.96 |
| 01/28 | 4,636 | 4,680 | 4,604 | 4,618 | -1.74% | 711,600 | 1兆909億 | -8.74% | 19.98 | 3.04 |
| 01/27 | 4,730 | 4,773 | 4,642 | 4,700 | -0.04% | 677,100 | 1兆1102億 | -7.63% | 20.33 | 3.09 |
| 01/26 | 4,756 | 4,813 | 4,681 | 4,702 | -1.9% | 578,100 | 1兆1107億 | -8.04% | 20.34 | 3.09 |
| 01/23 | 4,837 | 4,870 | 4,793 | 4,793 | +0.55% | 651,900 | 1兆1322億 | -6.73% | 20.73 | 3.15 |
| 01/22 | 4,800 | 4,834 | 4,762 | 4,767 | -0.69% | 595,100 | 1兆1261億 | -7.49% | 20.62 | 3.14 |
| 01/21 | 4,837 | 4,858 | 4,765 | 4,800 | -0.93% | 916,400 | 1兆1339億 | -7.12% | 20.76 | 3.16 |
| 01/20 | 4,814 | 4,893 | 4,813 | 4,845 | -0.8% | 642,000 | 1兆1445億 | -6.45% | 20.96 | 3.19 |
| 01/19 | 4,868 | 4,933 | 4,861 | 4,884 | -0.02% | 640,300 | 1兆1537億 | -5.95% | 21.13 | 3.21 |
| 01/16 | 4,920 | 4,967 | 4,880 | 4,885 | -2.3% | 736,800 | 1兆1540億 | -6.11% | 21.13 | 3.21 |
| 01/15 | 5,099 | 5,129 | 4,987 | 5,000 | -3.4% | 701,600 | 1兆1811億 | -4.1% | 21.63 | 3.29 |
| 01/14 | 5,150 | 5,234 | 5,135 | 5,176 | +0.27% | 715,200 | 1兆2227億 | -0.82% | 22.39 | 3.4 |
| 01/13 | 5,163 | 5,201 | 5,106 | 5,162 | +1.18% | 715,600 | 1兆2194億 | -1.04% | 22.33 | 3.4 |
| 01/09 | 5,191 | 5,215 | 5,072 | 5,102 | -2.09% | 736,300 | 1兆2052億 | -2.11% | 22.07 | 3.36 |
| 01/08 | 5,292 | 5,292 | 5,190 | 5,211 | +0.12% | 466,600 | 1兆2310億 | -0.04% | 22.54 | 3.43 |
| 01/07 | 5,214 | 5,244 | 5,165 | 5,205 | -0.71% | 432,500 | 1兆2295億 | -0.08% | 22.51 | 3.42 |
| 01/06 | 5,197 | 5,242 | 5,154 | 5,242 | +1.26% | 634,300 | 1兆2383億 | +0.67% | 22.67 | 3.45 |
| 01/05 | 5,254 | 5,285 | 5,117 | 5,177 | -1.52% | 625,300 | 1兆2229億 | -0.56% | 22.39 | 3.41 |
| 2025 | ||||||||||
| 12/30 | 5,282 | 5,300 | 5,226 | 5,257 | -0.15% | 299,900 | 1兆2418億 | +0.94% | 22.74 | 3.63 |
| 12/29 | 5,296 | 5,296 | 5,211 | 5,265 | -0.45% | 293,100 | 1兆2437億 | +1.19% | 22.77 | 3.63 |
| 12/26 | 5,329 | 5,339 | 5,263 | 5,289 | +0.28% | 174,900 | 1兆2494億 | +1.69% | 22.88 | 3.65 |
| 12/25 | 5,300 | 5,300 | 5,233 | 5,274 | +0.09% | 148,700 | 1兆2458億 | +1.5% | 22.81 | 3.64 |
| 12/24 | 5,328 | 5,339 | 5,258 | 5,269 | -0.75% | 193,900 | 1兆2447億 | +1.54% | 22.79 | 3.63 |
| 12/23 | 5,300 | 5,328 | 5,241 | 5,309 | +1.3% | 311,700 | 1兆2541億 | +2.51% | 22.96 | 3.66 |
| 12/22 | 5,376 | 5,387 | 5,235 | 5,241 | -1.69% | 435,400 | 1兆2380億 | +1.28% | 22.67 | 3.61 |
| 12/19 | 5,306 | 5,355 | 5,292 | 5,331 | +0.53% | 892,200 | 1兆2593億 | +3.07% | 23.06 | 3.68 |
| 12/18 | 5,323 | 5,338 | 5,281 | 5,303 | -0.66% | 432,300 | 1兆2527億 | +2.71% | 22.94 | 3.66 |
| 12/17 | 5,323 | 5,360 | 5,265 | 5,338 | -0.02% | 674,200 | 1兆2610億 | +3.57% | 23.09 | 3.68 |
| 12/16 | 5,201 | 5,344 | 5,149 | 5,339 | +3.35% | 915,300 | 1兆2612億 | +3.85% | 23.09 | 3.68 |
| 12/15 | 5,173 | 5,194 | 5,131 | 5,166 | +0.51% | 303,200 | 1兆2203億 | +0.8% | 22.35 | 3.56 |
| 12/12 | 5,138 | 5,158 | 5,081 | 5,140 | +1.38% | 512,000 | 1兆2142億 | +0.57% | 22.23 | 3.55 |
| 12/11 | 5,150 | 5,157 | 5,052 | 5,070 | -2.33% | 420,300 | 1兆1977億 | -0.74% | 21.93 | 3.5 |
| 12/10 | 5,150 | 5,229 | 5,148 | 5,191 | +1.01% | 383,600 | 1兆2262億 | +1.51% | 22.45 | 3.58 |
| 12/09 | 5,200 | 5,200 | 5,109 | 5,139 | -0.17% | 436,000 | 1兆2140億 | +0.63% | 22.23 | 3.54 |
| 12/08 | 5,138 | 5,185 | 5,105 | 5,148 | +0.19% | 431,400 | 1兆2161億 | +0.66% | 22.27 | 3.55 |
| 12/05 | 5,101 | 5,158 | 5,075 | 5,138 | +0.73% | 575,800 | 1兆2137億 | +0.41% | 22.22 | 3.54 |
| 12/04 | 5,090 | 5,123 | 5,070 | 5,101 | +0.67% | 345,400 | 1兆2050億 | -0.29% | 22.06 | 3.52 |
| 12/03 | 5,101 | 5,121 | 5,060 | 5,067 | -0.78% | 392,200 | 1兆1969億 | -0.96% | 21.92 | 3.49 |
| 12/02 | 5,109 | 5,131 | 5,060 | 5,107 | -0.02% | 473,700 | 1兆2064億 | -0.23% | 22.09 | 3.52 |
| 12/01 | 5,179 | 5,179 | 5,100 | 5,108 | -1.03% | 410,100 | 1兆2066億 | -0.21% | 22.09 | 3.52 |
| 11/28 | 5,219 | 5,236 | 5,157 | 5,161 | -1.3% | 474,500 | 1兆2192億 | +0.84% | 22.32 | 3.56 |
| 11/27 | 5,200 | 5,234 | 5,188 | 5,229 | +0.29% | 323,500 | 1兆2352億 | +2.27% | 22.62 | 3.61 |
| 11/26 | 5,183 | 5,224 | 5,148 | 5,214 | +1.62% | 441,100 | 1兆2317億 | +2.22% | 22.55 | 3.6 |
| 11/25 | 5,250 | 5,253 | 5,129 | 5,131 | -1.82% | 610,300 | 1兆2121億 | +0.85% | 22.19 | 3.54 |
| 11/21 | 5,118 | 5,229 | 5,114 | 5,226 | +1.44% | 1,028,500 | 1兆2345億 | +2.96% | 22.61 | 3.6 |
| 11/20 | 5,100 | 5,159 | 5,100 | 5,152 | +1.1% | 416,800 | 1兆2170億 | +1.78% | 22.28 | 3.55 |
| 11/19 | 5,062 | 5,124 | 5,013 | 5,096 | +1.41% | 668,800 | 1兆2038億 | +0.89% | 22.04 | 3.51 |
| 11/18 | 5,170 | 5,182 | 4,998 | 5,025 | -3.44% | 523,100 | 1兆1870億 | -0.32% | 21.74 | 3.47 |
| 11/17 | 5,120 | 5,204 | 5,066 | 5,204 | +0.66% | 448,200 | 1兆2293億 | +3.36% | 22.51 | 3.59 |
| 11/14 | 5,110 | 5,170 | 5,087 | 5,170 | +0.98% | 542,600 | 1兆2213億 | +2.93% | 22.36 | 3.57 |
| 11/13 | 5,124 | 5,162 | 5,098 | 5,120 | +1.11% | 477,700 | 1兆2095億 | +2.15% | 22.15 | 3.53 |
| 11/12 | 5,020 | 5,088 | 5,005 | 5,064 | +0.86% | 735,700 | 1兆1962億 | +1.26% | 21.9 | 3.49 |
| 11/11 | 4,983 | 5,046 | 4,966 | 5,021 | +1.52% | 503,700 | 1兆1861億 | +0.5% | 21.72 | 3.46 |
| 11/10 | 4,830 | 4,957 | 4,810 | 4,946 | +3.04% | 682,900 | 1兆1684億 | -0.8% | 21.39 | 3.41 |
| 11/07 | 5,041 | 5,064 | 4,800 | 4,800 | -5.59% | 1,180,100 | 1兆1339億 | -3.56% | 20.76 | 3.31 |
| 11/06 | 5,189 | 5,229 | 5,084 | 5,084 | -2.34% | 768,100 | 1兆2010億 | +2.11% | 21.99 | 3.51 |
| 11/05 | 5,028 | 5,211 | 5,017 | 5,206 | +3.83% | 1,091,900 | 1兆2298億 | +4.73% | 22.52 | 3.59 |
| 11/04 | 5,115 | 5,180 | 4,981 | 5,014 | -5.66% | 1,588,000 | 1兆1844億 | +1.17% | 21.69 | 3.46 |
| 10/31 | 5,368 | 5,399 | 5,300 | 5,315 | +1.59% | 998,000 | 1兆2555億 | +7.29% | 22.99 | 3.67 |
| 10/30 | 5,168 | 5,282 | 5,120 | 5,232 | +2.33% | 888,800 | 1兆2359億 | +5.89% | 22.63 | 3.61 |
| 10/29 | 5,117 | 5,172 | 5,015 | 5,113 | +0.2% | 793,800 | 1兆2078億 | +3.67% | 22.12 | 3.53 |
| 10/28 | 5,170 | 5,181 | 5,074 | 5,103 | -0.72% | 769,000 | 1兆2054億 | +3.55% | 22.07 | 3.52 |
| 10/27 | 5,149 | 5,194 | 5,111 | 5,140 | +0.69% | 519,400 | 1兆2142億 | +4.34% | 22.23 | 3.55 |
| 10/24 | 5,075 | 5,150 | 5,025 | 5,105 | +0.59% | 611,700 | 1兆2059億 | +3.65% | 22.08 | 3.52 |
| 10/23 | 5,080 | 5,088 | 5,036 | 5,075 | +0.71% | 530,400 | 1兆1988億 | +3.09% | 21.95 | 3.5 |
| 10/22 | 4,998 | 5,065 | 4,928 | 5,039 | +2.25% | 642,700 | 1兆1903億 | +2.27% | 21.8 | 3.48 |
| 10/21 | 4,891 | 4,959 | 4,867 | 4,928 | +0.76% | 534,000 | 1兆1641億 | -0.1% | 21.32 | 3.4 |
| 10/20 | 4,900 | 4,900 | 4,847 | 4,891 | +1.26% | 492,400 | 1兆1554億 | -1.03% | 21.16 | 3.37 |
| 10/17 | 4,880 | 4,888 | 4,780 | 4,830 | -0.92% | 589,300 | 1兆1410億 | -2.44% | 20.89 | 3.33 |
| 10/16 | 4,938 | 4,956 | 4,841 | 4,875 | -0.29% | 481,300 | 1兆1516億 | -1.69% | 21.09 | 3.36 |
| 10/15 | 4,853 | 4,903 | 4,829 | 4,889 | +0.97% | 533,300 | 1兆1549億 | -1.51% | 21.15 | 3.37 |
| 10/14 | 4,840 | 4,872 | 4,800 | 4,842 | -0.57% | 871,900 | 1兆1438億 | -2.52% | 20.94 | 3.34 |
| 10/10 | 4,930 | 5,040 | 4,864 | 4,870 | -0.92% | 831,800 | 1兆1504億 | -2.07% | 21.07 | 3.36 |
| 10/09 | 4,932 | 4,950 | 4,880 | 4,915 | +0.72% | 625,200 | 1兆1610億 | -1.21% | 21.26 | 3.39 |
| 10/08 | 4,833 | 4,907 | 4,824 | 4,880 | +0.43% | 519,500 | 1兆1528億 | -1.93% | 21.11 | 3.37 |
| 10/07 | 4,922 | 4,959 | 4,830 | 4,859 | -1.28% | 540,700 | 1兆1478億 | -2.39% | 21.02 | 3.35 |
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 | |
| 2009年 3月期 | 785 2,355 4/24 | 300 900 10/28 | 6,029,700 2,009,900 11/13 | - | - | +25.58% 11/13 | -28.46% 10/27 |
| 2010年 3月期 | 665 1,995 7/24 | 317 952 2/15 | 26,800,800 8,933,600 8/13 | - | - | +23.32% 5/25 | -27.11% 8/21 |
| 2011年 3月期 | 459 1,377 4/26 | 218 655 3/15 | 5,916,300 1,972,100 2/4 | 1189億3562万 | 565億7431万 | +9.98% 12/8 | -24.96% 3/15 |
| 2012年 3月期 | 326 978 3/30 | 218 654 6/20 | 4,254,900 1,418,300 9/16 | 844億7279万 | 564億8794万 | +16.9% 10/7 | -10.86% 5/17 |
| 2013年 3月期 | 443 1,328 3/5 | 266 798 7/26 | 6,647,700 2,215,900 2/5 | 1147億334万 | 689億2565万 | +17.43% 1/15 | -12.01% 6/4 |
| 2014年 3月期 | 618 1,854 3/7 | 340 1,020 7/16 | 9,936,600 3,312,200 7/3 | 1627億6098万 | 881億46万 | +12.86% 11/22 | -14.06% 7/4 |
| 2015年 3月期 | 752 2,257 3/18 | 508 1,524 5/8 | 7,292,100 2,430,700 12/18 | 1981億3999万 | 1337億9058万 | +10.57% 6/3 | -9.66% 10/17 |
| 2016年 3月期 | 1,028 3,085 12/3 | 719 2,156 4/1 | 4,632,300 1,544,100 3/18 | 2708億2936万 | 1892億7329万 | +12.36% 2/3 | -13.31% 1/21 |
| 2017年 3月期 | 986 2,959 3/21 | 727 2,180 6/24 | 10,917,900 3,639,300 10/31 | 2597億6794万 | 1913億8023万 | +12.79% 7/29 | -13.37% 6/24 |
| 2018年 3月期 | 1,470 4,410 3/16 | 914 2,742 4/17 | 4,642,200 1,547,400 7/31 | 3871億4992万 | 2407億1770万 | +13.52% 11/7 | -6.4% 2/14 |
| 2019年 3月期 | 2,013 6,040 9/26 | 1,353 4,060 12/25 | 3,174,600 1,058,200 8/30 | 5302億4615万 | 3564億2373万 | +16.42% 5/16 | -16.45% 12/25 |
| 2020年 3月期 | 2,440 7,320 2/7 | 1,348 4,045 3/23 | 4,124,400 1,374,800 3/19 | 6426億1619万 | 3551億690万 | +16.43% 4/17 | -31.51% 3/19 |
| 2021年 3月期 | 2,670 3/29 | 1,723 4/3 | 14,957,900 5/29 | 7031億9067万 | 4537億8184万 | +12.11% 2/1 | -8.78% 10/30 |
| 2022年 3月期 | 3,630 11/30 | 2,466 5/13 | 2,209,200 11/30 | 9117億1404万 | 6494億6374万 | +10.58% 3/23 | -12.92% 2/8 |
| 2023年 3月期 | 4,320 9/13 | 2,693 4/18 | 4,595,600 5/31 | 1兆850億 | 6763億7628万 | +19.17% 5/16 | -7.76% 6/15 |
| 2024年 3月期 | 4,095 5/23 | 2,908 11/8 | 3,051,900 5/31 | 1兆10億 | 7108億4725万 | +9.72% 1/12 | -8.28% 6/7 |
| 2025年 3月期 | 4,335 3/28 | 2,799 5/29 | 3,475,700 11/25 | 1兆240億 | 6612億1731万 | +17.02% 2/26 | -10.45% 5/22 |
| 最新 | 3,173 2026/3/6 | 2,940,000 | 7247億1320万 | -7.73% 3,439 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/06 vs 2025/12/30
- -40%（0.6倍）
- 過去安値
218円（2011/06/20） - 1356%（14.56倍）
3,173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。
