株価チャート
株価
3/6
- 前日 (3/5)
- 1,316
- 始値
- 1,337
- 高値
- 1,373
- 安値
- 1,326
- 終値 +4.18%
- 1,371
- 出来高 -8.6%
- 145,600
乖離率
- 株価（5日）
移動平均値 - +3.47%
1,325 - 株価（25日）
移動平均値 - +9.77%
1,249 - 出来高（5日）
移動平均値 - -11.81%
165,100
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 | 1,337 | 1,373 | 1,326 | 1,371 | +4.18% | 145,600 | 277億2381万 | +9.77% | 20.42 | 2.9 |
| 03/05 | 1,307 | 1,354 | 1,307 | 1,316 | +2.02% | 159,300 | 266億1162万 | +5.87% | 19.6 | 2.78 |
| 03/04 | 1,296 | 1,310 | 1,246 | 1,290 | -1.98% | 191,700 | 260億8586万 | +4.12% | 19.21 | 2.73 |
| 03/03 | 1,360 | 1,365 | 1,308 | 1,316 | -1.05% | 181,000 | 266億1162万 | +6.21% | 19.6 | 2.78 |
| 03/02 | 1,305 | 1,339 | 1,271 | 1,330 | +0.91% | 147,900 | 268億9472万 | +7.52% | 19.8 | 2.81 |
| 02/27 | 1,293 | 1,318 | 1,278 | 1,318 | +2.73% | 118,900 | 266億5206万 | +6.98% | 19.63 | 2.79 |
| 02/26 | 1,274 | 1,312 | 1,269 | 1,283 | +1.5% | 138,500 | 259億4431万 | +4.22% | 19.1 | 2.71 |
| 02/25 | 1,323 | 1,339 | 1,262 | 1,264 | -4.17% | 248,400 | 255億6010万 | +2.6% | 18.82 | 2.67 |
| 02/24 | 1,281 | 1,328 | 1,203 | 1,319 | +0.61% | 461,900 | 266億7229万 | +6.89% | 19.64 | 2.79 |
| 02/20 | 1,315 | 1,321 | 1,295 | 1,311 | -0.61% | 148,200 | 265億1051万 | +6.07% | 19.52 | 2.77 |
| 02/19 | 1,349 | 1,360 | 1,295 | 1,319 | -1.05% | 218,700 | 266億7229万 | +6.46% | 19.64 | 2.79 |
| 02/18 | 1,272 | 1,338 | 1,266 | 1,333 | +4.22% | 300,300 | 269億5539万 | +7.41% | 19.85 | 2.82 |
| 02/17 | 1,190 | 1,295 | 1,188 | 1,279 | +6.85% | 637,500 | 258億6342万 | +2.9% | 19.05 | 2.7 |
| 02/16 | 1,180 | 1,204 | 1,177 | 1,197 | +1.01% | 104,300 | 242億525万 | -4.09% | 17.82 | 2.53 |
| 02/13 | 1,174 | 1,199 | 1,170 | 1,185 | +1.54% | 149,000 | 239億6259万 | -5.65% | 17.65 | 2.5 |
| 02/12 | 1,187 | 1,190 | 1,164 | 1,167 | -0.68% | 95,600 | 235億9860万 | -7.53% | 17.38 | 2.47 |
| 02/10 | 1,136 | 1,186 | 1,135 | 1,175 | +3.43% | 206,100 | 237億6038万 | -7.41% | 17.5 | 2.48 |
| 02/09 | 1,151 | 1,159 | 1,125 | 1,136 | -1.3% | 246,800 | 229億7173万 | -10.9% | 16.92 | 2.4 |
| 02/06 | 1,161 | 1,177 | 1,141 | 1,151 | -3.36% | 334,500 | 232億7506万 | -10.22% | 17.14 | 2.43 |
| 02/05 | 1,185 | 1,223 | 1,169 | 1,191 | +3.12% | 253,900 | 240億8392万 | -7.6% | 17.73 | 2.52 |
| 02/04 | 1,200 | 1,200 | 1,155 | 1,155 | -3.99% | 408,600 | 233億5594万 | -10.74% | 17.2 | 2.44 |
| 02/03 | 1,222 | 1,231 | 1,202 | 1,203 | -1.55% | 128,100 | 243億2658万 | -7.6% | 17.91 | 2.54 |
| 02/02 | 1,206 | 1,248 | 1,205 | 1,222 | +1.33% | 92,700 | 247億1079万 | -6.5% | 18.2 | 2.58 |
| 01/30 | 1,209 | 1,215 | 1,192 | 1,206 | +0.5% | 76,900 | 243億8724万 | -8.08% | 17.96 | 2.55 |
| 01/29 | 1,199 | 1,212 | 1,189 | 1,200 | -0.25% | 99,400 | 242億6592万 | -8.81% | 17.87 | 2.54 |
| 01/28 | 1,221 | 1,221 | 1,189 | 1,203 | -1.96% | 239,100 | 243億2658万 | -9% | 17.91 | 2.54 |
| 01/27 | 1,284 | 1,284 | 1,227 | 1,227 | -4.59% | 172,500 | 248億1190万 | -7.61% | 18.27 | 2.59 |
| 01/26 | 1,246 | 1,290 | 1,246 | 1,286 | +2.63% | 184,000 | 260億497万 | -3.53% | 19.15 | 2.72 |
| 01/23 | 1,238 | 1,279 | 1,230 | 1,253 | +2.29% | 176,600 | 253億3766万 | -6.21% | 18.66 | 2.65 |
| 01/22 | 1,251 | 1,264 | 1,214 | 1,225 | -3.85% | 401,100 | 247億7146万 | -8.72% | 18.24 | 2.59 |
| 01/21 | 1,316 | 1,325 | 1,269 | 1,274 | -3.19% | 311,500 | 257億6231万 | -5.56% | 18.97 | 2.69 |
| 01/20 | 1,350 | 1,352 | 1,315 | 1,316 | -0.3% | 156,300 | 266億1162万 | -2.81% | 19.6 | 2.78 |
| 01/19 | 1,370 | 1,370 | 1,310 | 1,320 | -4.07% | 211,100 | 266億9251万 | -2.73% | 19.66 | 2.79 |
| 01/16 | 1,398 | 1,425 | 1,348 | 1,376 | -0.86% | 311,500 | 278億2492万 | +1.25% | 20.49 | 2.91 |
| 01/15 | 1,350 | 1,399 | 1,312 | 1,388 | +1.68% | 460,100 | 280億6758万 | +1.91% | 20.67 | 2.93 |
| 01/14 | 1,381 | 1,381 | 1,350 | 1,365 | -1.3% | 185,800 | 276億248万 | +0.22% | 20.33 | 2.88 |
| 01/13 | 1,390 | 1,400 | 1,370 | 1,383 | -0.79% | 129,500 | 279億6647万 | +1.62% | 20.59 | 2.92 |
| 01/09 | 1,389 | 1,403 | 1,364 | 1,394 | +0.07% | 137,500 | 281億8891万 | +2.58% | 20.76 | 2.95 |
| 01/08 | 1,361 | 1,396 | 1,360 | 1,393 | +3.19% | 164,600 | 281億6868万 | +2.65% | 20.74 | 2.94 |
| 01/07 | 1,351 | 1,357 | 1,327 | 1,350 | +1.12% | 118,000 | 272億9916万 | -0.66% | 20.1 | 2.85 |
| 01/06 | 1,343 | 1,345 | 1,325 | 1,335 | +1.44% | 82,600 | 269億9583万 | -1.91% | 19.88 | 2.82 |
| 01/05 | 1,311 | 1,327 | 1,311 | 1,316 | +0.46% | 92,600 | 266億1162万 | -3.59% | 19.6 | 2.78 |
| 2025 | ||||||||||
| 12/30 | 1,331 | 1,337 | 1,310 | 1,310 | -1.28% | 85,500 | 264億9029万 | -4.24% | 19.51 | 2.77 |
| 12/29 | 1,324 | 1,353 | 1,321 | 1,327 | +0.15% | 90,500 | 268億3406万 | -3.14% | 19.76 | 2.8 |
| 12/26 | 1,336 | 1,349 | 1,316 | 1,325 | -1.71% | 166,300 | 267億9362万 | -3.5% | 19.73 | 2.8 |
| 12/25 | 1,337 | 1,360 | 1,325 | 1,348 | +0.97% | 131,100 | 272億5871万 | -1.96% | 20.07 | 2.85 |
| 12/24 | 1,359 | 1,359 | 1,327 | 1,335 | -0.96% | 129,600 | 269億9583万 | -2.98% | 19.88 | 2.82 |
| 12/23 | 1,298 | 1,379 | 1,298 | 1,348 | +3.85% | 277,700 | 272億5871万 | -2.25% | 20.07 | 2.85 |
| 12/22 | 1,347 | 1,347 | 1,285 | 1,298 | -3.85% | 362,200 | 262億4763万 | -6.08% | 19.33 | 2.74 |
| 12/19 | 1,353 | 1,356 | 1,336 | 1,350 | -1.03% | 237,200 | 272億9916万 | -2.67% | 20.1 | 2.85 |
| 12/18 | 1,360 | 1,400 | 1,360 | 1,364 | +0.74% | 145,300 | 275億8226万 | -1.87% | 20.31 | 2.88 |
| 12/17 | 1,379 | 1,384 | 1,346 | 1,354 | -0.81% | 82,100 | 273億8004万 | -2.73% | 20.16 | 2.86 |
| 12/16 | 1,405 | 1,406 | 1,362 | 1,365 | -1.73% | 88,500 | 276億248万 | -2.22% | 20.33 | 2.88 |
| 12/15 | 1,386 | 1,412 | 1,386 | 1,389 | -0.29% | 102,500 | 280億8780万 | -0.64% | 20.68 | 2.94 |
| 12/12 | 1,397 | 1,410 | 1,381 | 1,393 | -0.21% | 85,200 | 281億6868万 | -0.5% | 20.74 | 2.94 |
| 12/11 | 1,376 | 1,410 | 1,374 | 1,396 | +0.22% | 88,900 | 282億2935万 | -0.29% | 20.79 | 2.95 |
| 12/10 | 1,381 | 1,393 | 1,365 | 1,393 | +0.87% | 81,700 | 281億6868万 | -0.57% | 20.74 | 2.94 |
| 12/09 | 1,423 | 1,443 | 1,380 | 1,381 | -4.3% | 232,400 | 279億2602万 | -1.64% | 20.56 | 2.92 |
| 12/08 | 1,390 | 1,445 | 1,390 | 1,443 | +4.34% | 168,400 | 291億7976万 | +2.56% | 21.49 | 3.05 |
| 12/05 | 1,365 | 1,394 | 1,346 | 1,383 | +1.99% | 117,600 | 279億6647万 | -1.57% | 20.59 | 2.92 |
| 12/04 | 1,324 | 1,366 | 1,306 | 1,356 | +2.57% | 169,600 | 274億2048万 | -3.62% | 20.19 | 2.87 |
| 12/03 | 1,354 | 1,370 | 1,303 | 1,322 | -2.29% | 262,500 | 267億3295万 | -6.44% | 19.69 | 2.79 |
| 12/02 | 1,417 | 1,434 | 1,353 | 1,353 | -5.32% | 199,200 | 273億5982万 | -4.52% | 20.15 | 2.86 |
| 12/01 | 1,440 | 1,448 | 1,421 | 1,429 | +0.99% | 92,100 | 288億9666万 | +0.7% | 21.28 | 3.02 |
| 11/28 | 1,430 | 1,440 | 1,410 | 1,415 | -0.84% | 89,600 | 286億1356万 | -0.28% | 21.07 | 2.99 |
| 11/27 | 1,384 | 1,428 | 1,382 | 1,427 | +3.11% | 102,600 | 288億5622万 | +0.42% | 21.25 | 3.01 |
| 11/26 | 1,369 | 1,387 | 1,369 | 1,384 | +0.58% | 66,400 | 279億8669万 | -2.74% | 20.61 | 2.92 |
| 11/25 | 1,406 | 1,406 | 1,364 | 1,376 | -1.36% | 122,700 | 278億2492万 | -3.44% | 20.49 | 2.91 |
| 11/21 | 1,378 | 1,404 | 1,378 | 1,395 | +1.09% | 93,800 | 282億913万 | -2.24% | 20.77 | 2.95 |
| 11/20 | 1,402 | 1,408 | 1,380 | 1,380 | -0.22% | 131,100 | 279億580万 | -3.7% | 20.55 | 2.91 |
| 11/19 | 1,396 | 1,433 | 1,382 | 1,383 | -0.58% | 129,500 | 279億6647万 | -3.69% | 20.59 | 2.92 |
| 11/18 | 1,425 | 1,425 | 1,381 | 1,391 | -2.66% | 168,900 | 281億2824万 | -3.47% | 20.71 | 2.94 |
| 11/17 | 1,412 | 1,429 | 1,392 | 1,429 | +1.2% | 144,400 | 288億9666万 | -1.11% | 21.28 | 3.02 |
| 11/14 | 1,425 | 1,455 | 1,408 | 1,412 | -1.05% | 135,200 | 285億5289万 | -2.49% | 21.03 | 2.98 |
| 11/13 | 1,445 | 1,450 | 1,423 | 1,427 | -0.56% | 60,600 | 288億5622万 | -1.79% | 21.25 | 3.01 |
| 11/12 | 1,422 | 1,443 | 1,422 | 1,435 | +0.14% | 68,000 | 290億1799万 | -1.44% | 21.37 | 3.03 |
| 11/11 | 1,427 | 1,452 | 1,418 | 1,433 | +0.42% | 69,600 | 289億7755万 | -1.78% | 21.34 | 3.03 |
| 11/10 | 1,440 | 1,440 | 1,419 | 1,427 | 0% | 84,500 | 288億5622万 | -2.46% | 21.25 | 3.01 |
| 11/07 | 1,405 | 1,429 | 1,405 | 1,427 | +1.35% | 117,000 | 288億5622万 | -2.79% | 21.25 | 3.01 |
| 11/06 | 1,416 | 1,432 | 1,406 | 1,408 | -0.98% | 68,900 | 284億7201万 | -4.28% | 20.97 | 2.97 |
| 11/05 | 1,433 | 1,450 | 1,393 | 1,422 | -2% | 207,000 | 287億5511万 | -3.66% | 21.17 | 3 |
| 11/04 | 1,462 | 1,472 | 1,430 | 1,451 | -0.62% | 143,300 | 293億4154万 | -1.96% | 21.61 | 3.06 |
| 10/31 | 1,434 | 1,482 | 1,430 | 1,460 | +3.62% | 211,000 | 295億2353万 | -1.55% | 21.74 | 3.08 |
| 10/30 | 1,415 | 1,425 | 1,400 | 1,409 | -0.35% | 142,400 | 284億9223万 | -5.12% | 20.98 | 2.98 |
| 10/29 | 1,460 | 1,473 | 1,408 | 1,414 | -6.67% | 365,000 | 285億9334万 | -5.04% | 21.06 | 2.99 |
| 10/28 | 1,451 | 1,520 | 1,445 | 1,515 | +5.65% | 324,800 | 306億3572万 | +1.47% | 22.56 | 3.2 |
| 10/27 | 1,396 | 1,459 | 1,396 | 1,434 | +2.8% | 194,900 | 289億9777万 | -3.95% | 21.35 | 3.03 |
| 10/24 | 1,435 | 1,435 | 1,393 | 1,395 | -2.17% | 248,900 | 282億913万 | -6.94% | 20.77 | 2.95 |
| 10/23 | 1,457 | 1,460 | 1,419 | 1,426 | -3.39% | 148,200 | 288億3600万 | -5.19% | 21.23 | 3.01 |
| 10/22 | 1,449 | 1,478 | 1,449 | 1,476 | +0.96% | 94,100 | 298億4708万 | -2.12% | 21.98 | 3.12 |
| 10/21 | 1,462 | 1,484 | 1,440 | 1,462 | +2.09% | 251,100 | 295億6397万 | -3.18% | 21.77 | 3.09 |
| 10/20 | 1,440 | 1,446 | 1,410 | 1,432 | -0.49% | 211,700 | 289億5733万 | -5.29% | 21.32 | 3.02 |
| 10/17 | 1,549 | 1,553 | 1,430 | 1,439 | -6.62% | 491,000 | 290億9888万 | -5.14% | 21.43 | 3.04 |
| 10/16 | 1,418 | 1,541 | 1,400 | 1,541 | +5.55% | 803,900 | 311億6148万 | +1.52% | 22.95 | 3.25 |
| 10/15 | 1,477 | 1,494 | 1,457 | 1,460 | -2.47% | 265,700 | 295億2353万 | -3.69% | 21.74 | 3.08 |
| 10/14 | 1,470 | 1,503 | 1,470 | 1,497 | +0.2% | 166,100 | 302億7173万 | -1.45% | 22.29 | 3.16 |
| 10/10 | 1,513 | 1,513 | 1,491 | 1,494 | -0.8% | 171,100 | 302億1107万 | -1.65% | 22.25 | 3.15 |
| 10/09 | 1,522 | 1,535 | 1,502 | 1,506 | -1.7% | 123,200 | 304億5372万 | -0.86% | 22.43 | 3.18 |
| 10/08 | 1,520 | 1,543 | 1,507 | 1,532 | +1.66% | 136,200 | 309億7949万 | +0.99% | 22.81 | 3.23 |
| 10/07 | 1,517 | 1,522 | 1,488 | 1,507 | -0.66% | 187,700 | 304億7395万 | -0.53% | 22.44 | 3.18 |
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 5月期 | 395 158,000 7/4 | 157 62,800 2/12 | 909,200 2,273 7/4 | - | - | +13.89% 4/17 | -12.84% 7/27 |
| 2009年 5月期 | 237 94,900 6/10 | 85 34,150 3/11 34,150 3/6 | 90,400 226 9/2 | - | - | +15.54% 6/2 | -22.75% 10/10 |
| 2010年 5月期 | 164 65,500 7/7 | 93 37,200 12/25 37,100 12/24 他2件 | 81,600 204 7/14 | - | - | +22.37% 7/7 | -10.24% 4/13 |
| 2011年 5月期 | 148 59,000 3/10 | 66 26,500 11/2 | 489,600 1,224 3/9 | 28億8816万 | 12億9722万 | +39.72% 1/13 | -16.35% 3/16 |
| 2012年 5月期 | 137 54,700 7/7 | 83 33,200 11/28 | 641,600 1,604 7/7 | 26億7767万 | 16億2520万 | +16.39% 7/6 | -16.32% 8/9 |
| 2013年 5月期 | 698 279,000 5/17 | 91 36,450 6/19 | 3,482,400 8,706 5/17 | 136億5760万 | 17億8430万 | +131.07% 5/17 | -26.28% 6/7 |
| 2014年 5月期 | 580 232,000 7/12 | 254 101,700 6/27 | 5,579,200 13,948 7/17 | 113億5686万 | 49億7841万 | +57.41% 7/12 | -16.4% 8/12 |
| 2015年 5月期 | 493 1,970 6/17 1,973 6/16 | 288 1,152 5/19 1,150 5/18 他2件 | 560,000 140,000 4/13 | 97億8183万 | 58億2382万 | +8.97% 11/7 | -22.73% 10/16 |
| 2016年 5月期 | 332 1,328 5/31 | 158 630 1/21 | 1,261,600 315,400 5/30 | 67億1357万 | 31億8490万 | +29.35% 6/6 | -23.02% 1/21 |
| 2017年 5月期 | 594 2,375 1/31 2,377 1/30 | 200 800 6/24 | 13,461,200 3,365,300 9/16 | 120億657万 | 40億4432万 | +39% 9/15 | -21.23% 4/17 |
| 2018年 5月期 | 1,109 4,435 3/5 | 376 1,504 6/15 1,503 6/6 | 17,676,400 4,419,100 2/8 | 224億2069万 | 76億332万 | +71.17% 2/5 | -17.83% 7/4 |
| 2019年 5月期 | 737 2,949 6/11 | 333 1,333 2/19 | 6,186,800 1,546,700 7/18 | 149億837万 | 67億3884万 | +13.95% 12/3 | -30.73% 7/17 |
| 2020年 5月期 | 570 2,281 2/10 | 284 1,136 3/23 1,136 3/19 | 848,400 212,100 1/17 | 115億3136万 | 57億4293万 | +22.61% 1/17 | -32.08% 3/13 |
| 2021年 5月期 | 545 2,181 4/5 | 313 1,251 7/31 | 963,600 240,900 1/18 | 110億2582万 | 63億2430万 | +25.28% 1/20 | -16.85% 7/31 |
| 2022年 5月期 | 520 2,078 7/6 | 246 985 3/8 | 710,000 177,500 7/6 | 105億512万 | 49億7956万 | +24.27% 4/19 | -23.58% 1/27 |
| 2023年 5月期 | 835 3,340 5/17 | 358 1,432 9/28 | 2,712,800 678,200 6/1 | 168億8503万 | 72億3933万 | +23.52% 4/19 | -6.47% 9/2 |
| 2024年 5月期 | 1,710 6,840 3/28 | 715 2,860 7/27 | 1,433,600 358,400 4/15 | 345億7893万 | 144億5844万 | +23.38% 12/19 | -28.41% 4/26 |
| 2025年 5月期 | 2,790 12/4 | 991 6/6 | 1,590,000 7/17 | 564億1826万 | 200億3960万 | +44.12% 7/19 | -18.83% 4/7 |
| 最新 | 1,371 2026/3/6 | 145,600 | 277億2381万 | +9.77% 1,249 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 274%（3.74倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 111%（2.11倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 118%（2.18倍）
- 2024/12/30 vs 2023/12/29
- 106%（2.06倍）
- 2025/12/30 vs 2024/12/30
- -46%（0.54倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
67円（2010/11/04） - 1962%（20.62倍）
1,371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。
