株価チャート
株価
3/6
- 前日 (3/5)
- 662
- 始値
- 676
- 高値
- 707
- 安値
- 674
- 終値 +6.19%
- 703
- 出来高 +90.45%
- 1,545,900
乖離率
- 株価（5日）
移動平均値 - +4.46%
673 - 株価（25日）
移動平均値 - -3.96%
732 - 出来高（5日）
移動平均値 - +43.05%
1,080,640
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 | 676 | 707 | 674 | 703 | +6.19% | 1,545,900 | 513億1392万 | -3.96% | 16.62 | 5.42 |
| 03/05 | 669 | 673 | 662 | 662 | +0.46% | 811,700 | 483億2121万 | -10.18% | 15.65 | 5.1 |
| 03/04 | 663 | 665 | 645 | 659 | -0.6% | 1,128,700 | 481億223万 | -11.54% | 15.58 | 5.08 |
| 03/03 | 669 | 675 | 660 | 663 | -1.92% | 999,800 | 483億9421万 | -11.95% | 15.68 | 5.11 |
| 03/02 | 670 | 684 | 665 | 676 | -1.02% | 917,100 | 493億4311万 | -11.05% | 15.98 | 5.21 |
| 02/27 | 678 | 689 | 671 | 683 | 0% | 1,182,500 | 498億5406万 | -10.95% | 16.15 | 5.26 |
| 02/26 | 670 | 694 | 670 | 683 | +3.96% | 1,456,200 | 498億5406万 | -11.64% | 16.15 | 5.26 |
| 02/25 | 657 | 668 | 650 | 657 | -2.95% | 1,942,400 | 479億5625万 | -15.66% | 15.53 | 5.06 |
| 02/24 | 706 | 706 | 676 | 677 | +0.15% | 1,399,100 | 494億1610万 | -13.87% | 16.01 | 5.22 |
| 02/20 | 669 | 682 | 655 | 676 | +0.3% | 1,291,600 | 493億4311万 | -14.75% | 15.98 | 5.21 |
| 02/19 | 672 | 679 | 654 | 674 | -0.74% | 1,270,500 | 491億9713万 | -15.75% | 15.94 | 5.19 |
| 02/18 | 674 | 684 | 668 | 679 | +0.74% | 1,113,300 | 495億6209万 | -15.86% | 16.06 | 5.23 |
| 02/17 | 675 | 681 | 658 | 674 | -0.44% | 1,754,800 | 491億9713万 | -17.4% | 15.94 | 5.19 |
| 02/16 | 710 | 726 | 668 | 677 | -13.98% | 2,830,500 | 494億1610万 | -18.04% | 16.01 | 5.22 |
| 02/13 | 813 | 816 | 785 | 787 | -1.63% | 973,100 | 574億4531万 | -5.75% | 18.61 | 6.06 |
| 02/12 | 820 | 820 | 800 | 800 | -2.2% | 546,000 | 583億9422万 | -4.76% | 18.92 | 6.16 |
| 02/10 | 794 | 823 | 790 | 818 | +3.41% | 555,700 | 597億809万 | -3.2% | 19.34 | 6.3 |
| 02/09 | 786 | 800 | 784 | 791 | +1.02% | 405,500 | 577億3728万 | -6.83% | 18.7 | 6.09 |
| 02/06 | 802 | 802 | 780 | 783 | -2.61% | 485,600 | 571億5334万 | -8.31% | 18.51 | 6.03 |
| 02/05 | 800 | 814 | 791 | 804 | +1.39% | 482,300 | 586億8619万 | -6.51% | 19.01 | 6.19 |
| 02/04 | 798 | 806 | 788 | 793 | -1.61% | 737,000 | 578億8327万 | -8.43% | 18.75 | 6.11 |
| 02/03 | 818 | 823 | 797 | 806 | -2.3% | 547,000 | 588億3217万 | -7.46% | 19.06 | 6.21 |
| 02/02 | 828 | 843 | 821 | 825 | 0% | 353,500 | 602億1904万 | -5.61% | 19.51 | 6.36 |
| 01/30 | 816 | 830 | 814 | 825 | +0.61% | 282,200 | 602億1904万 | -6.04% | 19.51 | 6.36 |
| 01/29 | 824 | 824 | 812 | 820 | -1.68% | 420,900 | 598億5407万 | -6.92% | 19.39 | 6.32 |
| 01/28 | 842 | 843 | 826 | 834 | -2.46% | 358,000 | 608億7597万 | -5.66% | 19.72 | 6.42 |
| 01/27 | 859 | 862 | 846 | 855 | -0.12% | 278,500 | 624億882万 | -3.5% | 20.22 | 6.59 |
| 01/26 | 860 | 870 | 842 | 856 | +0.23% | 745,200 | 624億8181万 | -3.49% | 20.24 | 6.59 |
| 01/23 | 847 | 871 | 840 | 854 | +2.64% | 680,400 | 623億3583万 | -3.94% | 20.19 | 6.58 |
| 01/22 | 841 | 846 | 828 | 832 | -0.36% | 351,800 | 607億2998万 | -6.62% | 19.67 | 6.41 |
| 01/21 | 840 | 847 | 824 | 835 | -0.83% | 572,000 | 609億4896万 | -6.39% | 19.74 | 6.43 |
| 01/20 | 838 | 856 | 828 | 842 | -0.12% | 359,300 | 614億5991万 | -5.61% | 19.91 | 6.49 |
| 01/19 | 851 | 868 | 840 | 843 | -0.35% | 543,100 | 615億3291万 | -5.49% | 19.93 | 6.49 |
| 01/16 | 846 | 848 | 823 | 846 | -0.47% | 730,400 | 617億5188万 | -5.26% | 20 | 6.52 |
| 01/15 | 854 | 857 | 841 | 850 | -0.12% | 687,900 | 620億4385万 | -5.03% | 20.1 | 6.55 |
| 01/14 | 888 | 888 | 844 | 851 | -4.17% | 948,200 | 621億1685万 | -5.02% | 20.12 | 6.56 |
| 01/13 | 918 | 918 | 876 | 888 | -3.79% | 690,900 | 648億1758万 | -1.11% | 21 | 6.84 |
| 01/09 | 922 | 934 | 916 | 923 | +0.76% | 371,700 | 673億7233万 | +2.9% | 21.82 | 7.11 |
| 01/08 | 900 | 924 | 898 | 916 | +0.55% | 361,000 | 668億6138万 | +2.46% | 21.66 | 7.06 |
| 01/07 | 905 | 919 | 893 | 911 | -1.73% | 447,100 | 664億9641万 | +2.13% | 21.54 | 7.02 |
| 01/06 | 922 | 935 | 913 | 927 | +0.98% | 441,100 | 676億6430万 | +4.16% | 21.92 | 7.14 |
| 01/05 | 914 | 921 | 896 | 918 | +1.1% | 613,700 | 670億736万 | +3.38% | 21.71 | 7.07 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 933 | 940 | 895 | 908 | -4.22% | 552,100 | 662億7744万 | +2.37% | 21.47 | 6.99 |
| 12/29 | 949 | 952 | 924 | 948 | +0.32% | 387,000 | 691億9715万 | +7% | 22.42 | 7.3 |
| 12/26 | 930 | 952 | 930 | 945 | +3.79% | 841,600 | 689億7817万 | +6.9% | 22.34 | 7.28 |
| 12/25 | 894 | 911 | 879 | 911 | +2.42% | 412,400 | 664億5992万 | +3.35% | 21.53 | 7.01 |
| 12/24 | 909 | 918 | 889 | 889 | -3.21% | 396,400 | 648億9057万 | +1.02% | 21.02 | 6.85 |
| 12/23 | 890 | 925 | 888 | 919 | +1.83% | 404,600 | 670億4386万 | +4.38% | 21.72 | 7.08 |
| 12/22 | 901 | 906 | 888 | 902 | -0.5% | 488,600 | 658億3948万 | +2.73% | 21.33 | 6.95 |
| 12/19 | 883 | 912 | 876 | 907 | +3.6% | 609,800 | 661億6795万 | +3.13% | 21.43 | 6.98 |
| 12/18 | 883 | 888 | 874 | 875 | -0.68% | 327,600 | 638億6867万 | -0.46% | 20.69 | 6.74 |
| 12/17 | 905 | 905 | 878 | 881 | -1.84% | 376,600 | 643億663万 | 0% | 20.83 | 6.79 |
| 12/16 | 917 | 920 | 898 | 898 | -1.43% | 742,000 | 655億1101万 | +1.76% | 21.22 | 6.91 |
| 12/15 | 893 | 918 | 884 | 911 | +5.32% | 1,005,000 | 664億5992万 | +3.11% | 21.53 | 7.01 |
| 12/12 | 855 | 878 | 851 | 865 | +4.47% | 654,000 | 631億225万 | -2.1% | 20.44 | 6.66 |
| 12/11 | 837 | 842 | 819 | 828 | -1.49% | 638,000 | 604億152万 | -6.39% | 19.57 | 6.37 |
| 12/10 | 860 | 866 | 828 | 840 | -3.72% | 780,000 | 613億1393万 | -5.51% | 19.86 | 6.47 |
| 12/09 | 892 | 900 | 870 | 873 | -2.24% | 636,800 | 636億8619万 | -2.3% | 20.63 | 6.72 |
| 12/08 | 894 | 922 | 887 | 893 | +0.45% | 976,600 | 651億4605万 | -0.5% | 21.1 | 6.88 |
| 12/05 | 870 | 895 | 870 | 889 | +0.91% | 507,600 | 648億5408万 | -1.28% | 21.01 | 6.84 |
| 12/04 | 867 | 888 | 867 | 881 | +2.38% | 625,000 | 642億7013万 | -2.49% | 20.82 | 6.78 |
| 12/03 | 863 | 871 | 846 | 860 | +0.47% | 528,600 | 627億7378万 | -5.18% | 20.33 | 6.63 |
| 12/02 | 884 | 893 | 856 | 856 | -1.44% | 783,000 | 624億8181万 | -6.35% | 20.24 | 6.59 |
| 12/01 | 876 | 886 | 863 | 869 | +0.12% | 403,600 | 633億9422万 | -5.6% | 20.54 | 6.69 |
| 11/28 | 877 | 878 | 853 | 868 | -1.2% | 770,600 | 633億2123万 | -6.42% | 20.51 | 6.68 |
| 11/27 | 887 | 897 | 874 | 878 | -1.51% | 437,800 | 640億8765万 | -5.79% | 20.76 | 6.76 |
| 11/26 | 866 | 892 | 865 | 892 | +1.71% | 655,600 | 650億7305万 | -4.75% | 21.08 | 6.87 |
| 11/25 | 900 | 900 | 869 | 877 | -2.07% | 638,600 | 639億7816万 | -6.85% | 20.73 | 6.75 |
| 11/21 | 863 | 902 | 863 | 895 | +1.65% | 584,800 | 653億2853万 | -5.29% | 21.16 | 6.89 |
| 11/20 | 878 | 887 | 866 | 881 | +0.06% | 819,200 | 642億7013万 | -6.73% | 20.82 | 6.78 |
| 11/19 | 876 | 892 | 866 | 880 | -0.4% | 866,200 | 642億3364万 | -6.98% | 20.81 | 6.78 |
| 11/18 | 862 | 884 | 861 | 884 | +1.67% | 1,142,200 | 644億8911万 | -6.9% | 20.89 | 6.81 |
| 11/17 | 950 | 950 | 862 | 869 | -5.9% | 2,210,000 | 634億3072万 | -8.72% | 20.55 | 6.69 |
| 11/14 | 927 | 941 | 915 | 924 | 0% | 1,000,800 | 674億882万 | -3.5% | 21.84 | 7.11 |
| 11/13 | 937 | 940 | 918 | 924 | -0.11% | 696,600 | 674億882万 | -3.8% | 21.84 | 7.11 |
| 11/12 | 909 | 934 | 904 | 925 | +1.76% | 454,600 | 674億8182万 | -4% | 21.86 | 7.12 |
| 11/11 | 928 | 928 | 898 | 909 | +0.06% | 386,600 | 663億1393万 | -5.95% | 21.48 | 7 |
| 11/10 | 908 | 914 | 898 | 908 | +0.11% | 585,600 | 662億7744万 | -6.39% | 21.47 | 6.99 |
| 11/07 | 899 | 909 | 891 | 907 | +1.57% | 688,000 | 662億444万 | -6.78% | 21.45 | 6.99 |
| 11/06 | 948 | 951 | 888 | 893 | -5.8% | 1,342,200 | 651億8254万 | -8.69% | 21.12 | 6.88 |
| 11/05 | 934 | 952 | 921 | 948 | -0.58% | 518,000 | 691億9715万 | -3.66% | 22.42 | 7.3 |
| 11/04 | 966 | 972 | 951 | 954 | -1.29% | 594,600 | 695億9861万 | -3.39% | 22.55 | 7.35 |
| 10/31 | 960 | 979 | 951 | 966 | +0.1% | 396,000 | 705億1102万 | -2.42% | 22.84 | 7.44 |
| 10/30 | 952 | 977 | 951 | 965 | +0.1% | 335,000 | 704億3802万 | -2.82% | 22.82 | 7.43 |
| 10/29 | 995 | 996 | 959 | 964 | -2.72% | 583,000 | 703億6503万 | -3.21% | 22.79 | 7.43 |
| 10/28 | 1,014 | 1,020 | 985 | 991 | -3.22% | 568,600 | 723億3584万 | -1% | 23.43 | 7.63 |
| 10/27 | 1,023 | 1,031 | 1,012 | 1,024 | +1.84% | 603,000 | 747億4460万 | +1.89% | 24.21 | 7.89 |
| 10/24 | 1,024 | 1,034 | 995 | 1,006 | -3.36% | 740,200 | 733億9423万 | -0.45% | 23.78 | 7.75 |
| 10/23 | 998 | 1,053 | 994 | 1,041 | +5.15% | 1,277,000 | 759億4898万 | +2.51% | 24.6 | 8.02 |
| 10/22 | 990 | 1,003 | 986 | 990 | -0.05% | 370,400 | 722億2635万 | -2.8% | 23.4 | 7.62 |
| 10/21 | 1,000 | 1,012 | 981 | 990 | -1.93% | 606,200 | 722億6284万 | -3.13% | 23.41 | 7.63 |
| 10/20 | 991 | 1,027 | 985 | 1,010 | +3.22% | 1,570,800 | 736億8620万 | -1.61% | 23.87 | 7.78 |
| 10/17 | 953 | 995 | 945 | 978 | +10.51% | 2,180,000 | 713億8693万 | -5.14% | 23.13 | 7.53 |
| 10/16 | 916 | 924 | 882 | 885 | -4.27% | 1,419,000 | 645億9860万 | -14.58% | 20.93 | 6.82 |
| 10/15 | 963 | 964 | 918 | 925 | -2.68% | 1,441,800 | 674億8182万 | -11.53% | 21.86 | 7.12 |
| 10/14 | 955 | 962 | 942 | 950 | -1.91% | 617,600 | 693億4313万 | -9.78% | 22.46 | 7.32 |
| 10/10 | 990 | 994 | 966 | 969 | -2.76% | 595,600 | 706億9350万 | -8.63% | 22.9 | 7.46 |
| 10/09 | 981 | 1,013 | 967 | 996 | +1.12% | 726,000 | 727億80万 | -6.57% | 23.55 | 7.67 |
| 10/08 | 987 | 1,000 | 981 | 985 | -1.1% | 342,400 | 718億9788万 | -8.12% | 23.29 | 7.59 |
| 10/07 | 1,009 | 1,010 | 989 | 996 | -1.19% | 433,000 | 727億80万 | -7.95% | 23.55 | 7.67 |
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 | |
| 2012年 3月期 | 95 3,050 3/22 | 51 1,640 3/15 | 37,875,200 1,183,600 3/22 | 46億6955万 | 25億1084万 | - | -17.71% 4/27 |
| 2013年 3月期 | 192 1,537 3/21 | 42 1,355 5/21 | 26,033,600 1,627,100 9/26 | 94億1258万 | 20億7450万 | +63.72% 10/22 | -22.47% 5/18 |
| 2014年 3月期 | 239 1,910 5/15 | 83 661 2/4 | 9,632,800 1,204,100 5/8 | 116億9684万 | 45億484万 | +43.28% 5/14 | -30.53% 6/7 |
| 2015年 3月期 | 165 1,316 6/10 | 58 465 5/22 462 5/21 | 38,291,200 4,786,400 6/10 | 91億6883万 | 32億3974万 | +92.69% 6/10 | -25.14% 5/19 |
| 2016年 3月期 | 111 890 4/2 | 56 444 2/17 | 13,010,400 1,626,300 3/8 | 62億6310万 | 33億780万 | +25.59% 3/7 | -20.71% 8/25 |
| 2017年 3月期 | 141 1,128 3/9 | 63 507 4/8 | 283,573,600 35,446,700 2/10 | 84億630万 | 37億7715万 | +55.54% 2/10 | -15.87% 4/6 |
| 2018年 3月期 | 529 4,235 6/2 | 90 723 4/13 | 186,549,600 23,318,700 5/18 | 316億326万 | 53億8953万 | +162.45% 6/1 | -19.39% 7/4 |
| 2019年 3月期 | 403 3,225 9/13 | 125 1,002 4/17 | 263,165,600 32,895,700 4/23 | 241億2558万 | 74億9526万 | +36.19% 7/17 | -25.44% 12/26 |
| 2020年 3月期 | 413 3,305 1/16 | 208 1,660 3/13 | 16,085,600 2,010,700 5/16 | 300億5995万 | 150億9819万 | +24.34% 11/26 | -31.05% 3/13 |
| 2021年 3月期 | 497 3,975 9/3 | 260 2,078 4/2 | 18,605,600 2,325,700 8/18 | 362億3767万 | 189億4241万 | +48.7% 8/20 | -14.81% 9/24 |
| 2022年 3月期 | 608 4,860 11/17 | 301 2,411 5/17 | 3,724,800 465,600 11/16 | 443億909万 | 219億8132万 | +27.37% 11/15 | -20.8% 1/19 |
| 2023年 3月期 | 937 1,873 9/13 | 455 909 5/11 | 4,180,400 2,090,200 2/15 | 683億5773万 | 331億7521万 | +23.01% 6/3 | -18.63% 2/15 |
| 2024年 3月期 | 772 1,543 8/31 | 475 950 2/14 | 4,872,800 2,436,400 8/15 | 563億1392万 | 346億7156万 | +21.05% 8/17 | -14.41% 11/28 |
| 2025年 3月期 | 936 1,872 3/26 | 489 977 8/5 | 3,099,400 1,549,700 5/16 | 683億2123万 | 356億5697万 | +18.46% 11/21 | -26.89% 8/5 |
| 最新 | 703 2026/3/6 | 1,545,900 | 513億1392万 | -3.96% 732 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 66%（1.66倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
42円（2012/05/21） - 1560%（16.6倍）
703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。
