株価チャート
株価
3/6
- 前日 (3/5)
- 1,464
- 始値
- 1,463
- 高値
- 1,491
- 安値
- 1,443
- 終値 +1.84%
- 1,491
- 出来高 -0.91%
- 97,900
乖離率
- 株価（5日）
移動平均値 - +2.12%
1,460 - 株価（25日）
移動平均値 - +2.19%
1,459 - 出来高（5日）
移動平均値 - -4.08%
102,060
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 | 1,463 | 1,491 | 1,443 | 1,491 | +1.84% | 97,900 | 476億2701万 | +2.19% | 18.06 | 3.7 |
| 03/05 | 1,473 | 1,478 | 1,430 | 1,464 | +2.31% | 98,800 | 467億6455万 | -0.07% | 17.73 | 3.63 |
| 03/04 | 1,446 | 1,465 | 1,410 | 1,431 | -1.31% | 114,100 | 457億1043万 | -2.85% | 17.33 | 3.55 |
| 03/03 | 1,444 | 1,473 | 1,430 | 1,450 | -0.96% | 90,700 | 463億1735万 | -2.16% | 17.56 | 3.6 |
| 03/02 | 1,475 | 1,484 | 1,452 | 1,464 | -1.74% | 108,800 | 467億6455万 | -1.88% | 17.73 | 3.63 |
| 02/27 | 1,473 | 1,500 | 1,462 | 1,490 | +3.76% | 89,000 | 475億9507万 | -0.8% | 18.04 | 3.7 |
| 02/26 | 1,433 | 1,457 | 1,410 | 1,436 | +3.38% | 105,500 | 458億7014万 | -4.9% | 17.39 | 3.56 |
| 02/25 | 1,405 | 1,417 | 1,375 | 1,389 | -0.64% | 126,700 | 443億6882万 | -8.68% | 16.82 | 3.45 |
| 02/24 | 1,413 | 1,419 | 1,390 | 1,398 | -2.1% | 87,700 | 446億5631万 | -8.87% | 16.93 | 3.47 |
| 02/20 | 1,435 | 1,458 | 1,428 | 1,428 | -0.49% | 73,100 | 456億1460万 | -7.75% | 17.29 | 3.54 |
| 02/19 | 1,423 | 1,456 | 1,419 | 1,435 | +0.84% | 66,200 | 458億3820万 | -8.01% | 17.38 | 3.56 |
| 02/18 | 1,404 | 1,439 | 1,399 | 1,423 | +1.35% | 76,500 | 454億5488万 | -9.48% | 17.23 | 3.53 |
| 02/17 | 1,353 | 1,430 | 1,350 | 1,404 | +3.62% | 83,100 | 448億4797万 | -11.31% | 17 | 3.48 |
| 02/16 | 1,380 | 1,417 | 1,347 | 1,355 | -3.08% | 141,400 | 432億8276万 | -15.1% | 16.41 | 3.36 |
| 02/13 | 1,434 | 1,449 | 1,396 | 1,398 | -2.44% | 98,400 | 446億5631万 | -13.22% | 16.93 | 3.47 |
| 02/12 | 1,474 | 1,474 | 1,433 | 1,433 | -1.44% | 109,100 | 457億7431万 | -11.87% | 17.35 | 3.56 |
| 02/10 | 1,479 | 1,537 | 1,450 | 1,454 | -0.41% | 104,700 | 464億4512万 | -11.29% | 17.61 | 3.61 |
| 02/09 | 1,435 | 1,472 | 1,425 | 1,460 | +0.69% | 94,500 | 466億3678万 | -11.57% | 17.68 | 3.62 |
| 02/06 | 1,443 | 1,453 | 1,407 | 1,450 | -1.09% | 100,700 | 463億1735万 | -12.7% | 17.56 | 3.6 |
| 02/05 | 1,443 | 1,489 | 1,443 | 1,466 | +1.1% | 87,400 | 468億2843万 | -12.32% | 17.75 | 3.64 |
| 02/04 | 1,526 | 1,545 | 1,438 | 1,450 | -6.45% | 162,700 | 463億1735万 | -13.79% | 17.56 | 3.6 |
| 02/03 | 1,502 | 1,577 | 1,500 | 1,550 | +1.31% | 85,200 | 495億1165万 | -8.45% | 18.77 | 3.85 |
| 02/02 | 1,600 | 1,610 | 1,530 | 1,530 | -4.97% | 94,100 | 488億7279万 | -9.89% | 18.53 | 3.8 |
| 01/30 | 1,606 | 1,632 | 1,593 | 1,610 | 0% | 66,400 | 514億2823万 | -5.41% | 19.5 | 4 |
| 01/29 | 1,630 | 1,632 | 1,588 | 1,610 | -2.25% | 64,900 | 514億2823万 | -5.52% | 19.5 | 4 |
| 01/28 | 1,642 | 1,660 | 1,621 | 1,647 | -0.48% | 41,700 | 526億1012万 | -3.4% | 19.94 | 4.09 |
| 01/27 | 1,634 | 1,674 | 1,633 | 1,655 | -0.12% | 48,500 | 528億6566万 | -2.88% | 20.04 | 4.11 |
| 01/26 | 1,681 | 1,685 | 1,642 | 1,657 | -2.82% | 97,400 | 529億2955万 | -2.64% | 20.07 | 4.11 |
| 01/23 | 1,707 | 1,728 | 1,690 | 1,705 | -0.41% | 47,600 | 544億6281万 | +0.35% | 20.65 | 4.23 |
| 01/22 | 1,685 | 1,731 | 1,685 | 1,712 | +1.6% | 53,800 | 546億8641万 | +1% | 20.73 | 4.25 |
| 01/21 | 1,689 | 1,749 | 1,677 | 1,685 | -1.92% | 54,500 | 538億2395万 | -0.24% | 20.4 | 4.18 |
| 01/20 | 1,705 | 1,730 | 1,696 | 1,718 | -0.41% | 43,100 | 548億7807万 | +2.02% | 20.8 | 4.26 |
| 01/19 | 1,748 | 1,755 | 1,711 | 1,725 | -0.98% | 47,700 | 551億167万 | +2.62% | 20.89 | 4.28 |
| 01/16 | 1,715 | 1,742 | 1,705 | 1,742 | +0.69% | 34,700 | 556億4470万 | +3.88% | 21.09 | 4.32 |
| 01/15 | 1,695 | 1,743 | 1,695 | 1,730 | +0.41% | 38,600 | 552億6139万 | +3.47% | 20.95 | 4.29 |
| 01/14 | 1,699 | 1,740 | 1,695 | 1,723 | +0.7% | 47,300 | 550億3778万 | +3.36% | 20.86 | 4.28 |
| 01/13 | 1,750 | 1,750 | 1,707 | 1,711 | -0.87% | 47,400 | 546億5447万 | +2.89% | 20.72 | 4.25 |
| 01/09 | 1,712 | 1,756 | 1,712 | 1,726 | +0.12% | 62,600 | 551億3361万 | +4.1% | 20.9 | 4.28 |
| 01/08 | 1,784 | 1,794 | 1,724 | 1,724 | -3.04% | 76,800 | 550億6973万 | +4.3% | 20.88 | 4.28 |
| 01/07 | 1,761 | 1,800 | 1,735 | 1,778 | +0.91% | 44,800 | 567億9465万 | +7.95% | 21.53 | 4.41 |
| 01/06 | 1,745 | 1,802 | 1,745 | 1,762 | +0.97% | 50,000 | 562億8356万 | +7.31% | 21.34 | 4.37 |
| 01/05 | 1,710 | 1,761 | 1,692 | 1,745 | +1.51% | 74,100 | 557億4053万 | +6.53% | 21.13 | 4.33 |
| 2025 | ||||||||||
| 12/30 | 1,724 | 1,753 | 1,712 | 1,719 | -0.29% | 49,000 | 549億1001万 | +5.01% | 20.82 | 4.27 |
| 12/29 | 1,703 | 1,725 | 1,701 | 1,724 | +0.82% | 38,000 | 550億6973万 | +5.31% | 20.88 | 4.28 |
| 12/26 | 1,719 | 1,725 | 1,691 | 1,710 | -0.52% | 29,300 | 546億2253万 | +4.27% | 20.71 | 4.24 |
| 12/25 | 1,685 | 1,735 | 1,680 | 1,719 | +2.02% | 54,000 | 549億1001万 | +4.82% | 20.82 | 4.27 |
| 12/24 | 1,658 | 1,695 | 1,658 | 1,685 | +2.93% | 57,500 | 538億2395万 | +2.87% | 20.4 | 4.18 |
| 12/23 | 1,630 | 1,664 | 1,630 | 1,637 | -0.37% | 34,600 | 522億9069万 | -0.06% | 19.82 | 4.06 |
| 12/22 | 1,638 | 1,656 | 1,625 | 1,643 | +0.31% | 39,900 | 523億6273万 | +0.31% | 19.9 | 4.07 |
| 12/19 | 1,606 | 1,648 | 1,606 | 1,638 | +1.36% | 27,800 | 522億338万 | +0.37% | 19.84 | 4.05 |
| 12/18 | 1,618 | 1,639 | 1,611 | 1,616 | +0.06% | 54,100 | 515億224万 | -0.74% | 19.57 | 4 |
| 12/17 | 1,599 | 1,619 | 1,582 | 1,615 | +2.09% | 34,900 | 514億7037万 | -0.55% | 19.56 | 4 |
| 12/16 | 1,617 | 1,617 | 1,581 | 1,582 | -2.16% | 39,900 | 504億1865万 | -2.35% | 19.16 | 3.92 |
| 12/15 | 1,555 | 1,629 | 1,550 | 1,617 | +3.65% | 52,000 | 515億3411万 | -0.06% | 19.58 | 4 |
| 12/12 | 1,568 | 1,581 | 1,555 | 1,560 | +0.13% | 31,800 | 497億1751万 | -3.29% | 18.89 | 3.86 |
| 12/11 | 1,629 | 1,640 | 1,544 | 1,558 | -4.42% | 94,700 | 496億5377万 | -3.23% | 18.87 | 3.86 |
| 12/10 | 1,629 | 1,662 | 1,625 | 1,630 | 0% | 41,500 | 519億4842万 | +1.37% | 19.74 | 4.03 |
| 12/09 | 1,612 | 1,630 | 1,600 | 1,630 | +1.05% | 27,200 | 519億4842万 | +1.68% | 19.74 | 4.03 |
| 12/08 | 1,600 | 1,628 | 1,600 | 1,613 | +0.88% | 30,800 | 514億663万 | +1% | 19.53 | 3.99 |
| 12/05 | 1,619 | 1,630 | 1,599 | 1,599 | -2.02% | 25,200 | 509億6044万 | +0.44% | 19.36 | 3.96 |
| 12/04 | 1,589 | 1,640 | 1,589 | 1,632 | +3.23% | 64,700 | 520億1216万 | +2.77% | 19.76 | 4.04 |
| 12/03 | 1,607 | 1,608 | 1,581 | 1,581 | -0.94% | 49,000 | 503億8678万 | -0.25% | 19.15 | 3.91 |
| 12/02 | 1,565 | 1,609 | 1,552 | 1,596 | +1.27% | 43,600 | 508億6483万 | +0.63% | 19.33 | 3.95 |
| 12/01 | 1,645 | 1,645 | 1,573 | 1,576 | -5% | 60,600 | 502億2743万 | -0.76% | 19.08 | 3.9 |
| 11/28 | 1,660 | 1,677 | 1,634 | 1,659 | -1.07% | 43,300 | 528億7266万 | +4.34% | 20.09 | 4.11 |
| 11/27 | 1,698 | 1,701 | 1,662 | 1,677 | -1.53% | 64,100 | 534億4632万 | +5.74% | 20.31 | 4.15 |
| 11/26 | 1,751 | 1,763 | 1,670 | 1,703 | -1.67% | 70,000 | 542億7495万 | +7.78% | 20.62 | 4.21 |
| 11/25 | 1,775 | 1,775 | 1,725 | 1,732 | -3.56% | 42,200 | 551億9918万 | +10.04% | 20.97 | 4.29 |
| 11/21 | 1,701 | 1,797 | 1,688 | 1,796 | +5.77% | 80,800 | 572億3887万 | +14.83% | 21.75 | 4.44 |
| 11/20 | 1,675 | 1,715 | 1,659 | 1,698 | +1.68% | 46,800 | 537億2200万 | +9.34% | 20.56 | 4.16 |
| 11/19 | 1,694 | 1,694 | 1,646 | 1,670 | -1.42% | 73,600 | 528億3612万 | +8.16% | 20.22 | 4.1 |
| 11/18 | 1,603 | 1,715 | 1,603 | 1,694 | +3.1% | 146,000 | 535億9544万 | +10.21% | 20.51 | 4.15 |
| 11/17 | 1,619 | 1,680 | 1,590 | 1,643 | +10.27% | 212,200 | 519億8189万 | +7.46% | 19.9 | 4.03 |
| 11/14 | 1,507 | 1,530 | 1,475 | 1,490 | -2.3% | 85,400 | 471億4121万 | -2.17% | 18.04 | 3.65 |
| 11/13 | 1,519 | 1,543 | 1,517 | 1,525 | -0.26% | 41,600 | 482億4856万 | 0% | 18.47 | 3.74 |
| 11/12 | 1,525 | 1,540 | 1,513 | 1,529 | +0.72% | 42,600 | 483億7511万 | +0.2% | 18.52 | 3.75 |
| 11/11 | 1,526 | 1,542 | 1,504 | 1,518 | -0.39% | 30,900 | 480億2709万 | -0.46% | 18.38 | 3.72 |
| 11/10 | 1,509 | 1,537 | 1,499 | 1,524 | +1.67% | 49,600 | 482億1692万 | 0% | 18.45 | 3.74 |
| 11/07 | 1,480 | 1,499 | 1,471 | 1,499 | +0.87% | 35,200 | 474億2596万 | -1.38% | 18.15 | 3.68 |
| 11/06 | 1,483 | 1,509 | 1,480 | 1,486 | -1.13% | 28,300 | 470億1466万 | -1.98% | 17.99 | 3.64 |
| 11/05 | 1,478 | 1,514 | 1,457 | 1,503 | +0.2% | 56,500 | 475億5251万 | -0.86% | 18.2 | 3.69 |
| 11/04 | 1,463 | 1,507 | 1,458 | 1,500 | +0.47% | 32,400 | 474億5760万 | -1.12% | 18.16 | 3.68 |
| 10/31 | 1,487 | 1,517 | 1,487 | 1,493 | +0.47% | 38,000 | 472億3613万 | -1.71% | 18.08 | 3.66 |
| 10/30 | 1,471 | 1,517 | 1,471 | 1,486 | -0.4% | 162,400 | 470億1466万 | -2.3% | 17.99 | 3.64 |
| 10/29 | 1,519 | 1,525 | 1,455 | 1,492 | -3.31% | 55,000 | 472億449万 | -2.1% | 18.07 | 3.66 |
| 10/28 | 1,608 | 1,613 | 1,540 | 1,543 | -4.99% | 66,200 | 488億1805万 | +1.05% | 18.69 | 3.78 |
| 10/27 | 1,635 | 1,661 | 1,618 | 1,624 | -0.67% | 38,400 | 513億8076万 | +6.21% | 19.67 | 3.98 |
| 10/24 | 1,625 | 1,654 | 1,604 | 1,635 | +0.62% | 65,300 | 517億2878万 | +7% | 19.8 | 4.01 |
| 10/23 | 1,543 | 1,664 | 1,543 | 1,625 | +4.17% | 79,900 | 514億1240万 | +6.35% | 19.68 | 3.98 |
| 10/22 | 1,539 | 1,572 | 1,532 | 1,560 | +2.16% | 73,000 | 493億5590万 | +2.09% | 18.89 | 3.83 |
| 10/21 | 1,535 | 1,547 | 1,510 | 1,527 | -1.23% | 57,000 | 480億5652万 | -0.33% | 18.49 | 3.72 |
| 10/20 | 1,502 | 1,553 | 1,500 | 1,546 | +3.34% | 84,000 | 486億5447万 | +0.59% | 18.72 | 3.77 |
| 10/17 | 1,472 | 1,505 | 1,460 | 1,496 | -0.86% | 105,500 | 470億8091万 | -2.98% | 18.12 | 3.64 |
| 10/16 | 1,481 | 1,520 | 1,479 | 1,509 | +1% | 62,400 | 474億9004万 | -2.33% | 18.27 | 3.68 |
| 10/15 | 1,482 | 1,500 | 1,473 | 1,494 | +0.81% | 54,700 | 470億1797万 | -3.55% | 18.09 | 3.64 |
| 10/14 | 1,465 | 1,490 | 1,439 | 1,482 | -1.2% | 82,900 | 466億4031万 | -4.63% | 17.95 | 3.61 |
| 10/10 | 1,475 | 1,514 | 1,469 | 1,500 | +0.33% | 54,500 | 472億680万 | -3.54% | 18.16 | 3.65 |
| 10/09 | 1,544 | 1,544 | 1,485 | 1,495 | -3.17% | 97,600 | 470億4944万 | -4.04% | 18.1 | 3.64 |
| 10/08 | 1,533 | 1,575 | 1,533 | 1,544 | +0.72% | 53,100 | 485億9153万 | -1.15% | 18.7 | 3.76 |
| 10/07 | 1,520 | 1,533 | 1,494 | 1,533 | +0.86% | 61,200 | 482億4534万 | -1.98% | 18.56 | 3.73 |
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 | 324 2,590 1/7 | 141 1,125 4/20 | 199,200 24,900 6/14 | - | - | +24.61% 6/6 | -13.47% 2/14 |
| 2009年 3月期 | 269 2,150 5/12 | 99 792 11/27 | 91,200 11,400 3/3 | - | - | +23.71% 12/25 | -24.22% 10/8 |
| 2010年 3月期 | 162 1,299 6/2 | 114 915 4/1 | 220,800 27,600 7/27 | - | - | +24.87% 6/2 | -6.87% 11/19 |
| 2011年 3月期 | 248 1,984 2/9 | 131 1,045 4/1 | 192,800 24,100 6/3 | 74億5388万 | 39億2606万 | +15.38% 4/11 | -33.1% 3/15 |
| 2012年 3月期 | 255 2,040 4/11 | 160 1,281 11/25 1,281 11/24 他2件 | 320,000 40,000 2/6 | 76億6428万 | 48億1271万 | +14.81% 5/10 | -11.43% 2/8 |
| 2013年 3月期 | 247 1,977 3/26 | 167 1,336 4/13 | 358,400 44,800 11/1 | 74億2758万 | 50億1935万 | +12.47% 5/11 | -7% 8/9 |
| 2014年 3月期 | 278 2,220 5/21 | 213 1,704 9/10 1,703 9/9 他5件 | 545,600 68,200 5/21 | 83億4054万 | 63億8690万 | +11.2% 5/21 | -7.51% 8/23 |
| 2015年 3月期 | 364 2,913 1/19 2,914 1/16 他2件 | 228 1,820 4/1 | 516,000 64,500 2/3 | 109億4414万 | 68億3774万 | +15.59% 6/19 | -15.61% 2/5 |
| 2016年 3月期 | 318 2,540 5/18 2,540 5/15 他2件 | 237 1,893 8/25 | 180,800 22,600 5/11 | 95億4278万 | 71億1200万 | +8.48% 10/23 | -13.39% 9/7 |
| 2017年 3月期 | 400 1,598 3/28 1,600 3/13 | 244 1,951 4/18 | 350,000 87,500 10/6 | 120億992万 | 73億2990万 | +10.65% 5/8 | -6.74% 4/12 |
| 2018年 3月期 | 736 2,943 3/22 | 354 1,414 4/13 | 1,141,200 285,300 9/1 | 221億1841万 | 106億2705万 | +26.67% 3/22 | -15.68% 11/15 |
| 2019年 3月期 | 734 2,934 5/9 | 528 2,111 12/25 | 173,600 86,800 3/7 | 220億9243万 | 159億3762万 | +12.28% 9/26 | -12.27% 12/25 |
| 2020年 3月期 | 841 1,681 1/16 | 480 960 3/19 | 180,800 90,400 8/7 | 255億5254万 | 146億774万 | +14.32% 1/16 | -24.47% 3/19 |
| 2021年 3月期 | 820 1,639 9/23 | 504 1,008 4/2 | 206,800 103,400 3/29 | 249億6524万 | 153億4740万 | +11.09% 5/12 | -8.62% 6/15 |
| 2022年 3月期 | 910 1,819 10/20 | 654 1,308 5/31 | 245,200 122,600 10/28 | 280億1441万 | 201億2462万 | +10.7% 9/10 | -8.58% 1/19 |
| 2023年 3月期 | 824 1,648 7/29 1,648 7/28 | 652 1,303 5/19 | 282,600 141,300 10/28 | 255億6608万 | 202億14万 | +9.96% 6/29 | -10% 8/18 |
| 2024年 3月期 | 787 1,574 3/27 | 599 1,197 8/15 | 376,000 188,000 8/14 | 245億6982万 | 186億8493万 | +4.83% 3/27 | -9.78% 8/14 |
| 2025年 3月期 | 938 1,876 3/18 | 605 1,209 8/5 | 326,800 163,400 3/21 | 293億9823万 | 189億1214万 | +12.41% 10/7 | -15.25% 8/5 |
| 最新 | 1,491 2026/3/6 | 97,900 | 476億2701万 | +2.19% 1,459 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- 57%（1.57倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 55%（1.55倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 112%（2.12倍）
- 2026/03/06 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
99円（2008/11/27） - 1406%（15.06倍）
1,491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。
