株価チャート
株価
3/6
- 前日 (3/5)
- 236
- 始値
- 235
- 高値
- 238
- 安値
- 228
- 終値 -0.42%
- 235
- 出来高 -56.22%
- 968,400
乖離率
- 株価（5日）
移動平均値 - +3.98%
226 - 株価（25日）
移動平均値 - -2.49%
241 - 出来高（5日）
移動平均値 - -37.47%
1,548,800
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 | 235 | 238 | 228 | 235 | -0.42% | 968,400 | 350億2435万 | -2.49% | 3.92 | 1.2 |
| 03/05 | 225 | 236 | 225 | 236 | +11.32% | 2,212,200 | 351億7339万 | -2.48% | 3.93 | 1.2 |
| 03/04 | 218 | 222 | 208 | 212 | -4.07% | 1,941,800 | 315億9643万 | -12.76% | 3.53 | 1.08 |
| 03/03 | 230 | 230 | 221 | 221 | -1.34% | 1,486,600 | 329億3779万 | -10.16% | 3.68 | 1.13 |
| 03/02 | 226 | 228 | 222 | 224 | -3.03% | 1,135,000 | 333億8491万 | -9.68% | 3.73 | 1.14 |
| 02/27 | 231 | 233 | 227 | 231 | -1.28% | 881,000 | 344億2819万 | -7.6% | 3.85 | 1.18 |
| 02/26 | 230 | 236 | 229 | 234 | +4% | 918,700 | 348億7531万 | -7.14% | 3.9 | 1.19 |
| 02/25 | 225 | 229 | 220 | 225 | 0% | 1,012,000 | 335億3395万 | -11.42% | 3.75 | 1.15 |
| 02/24 | 230 | 230 | 222 | 225 | -2.17% | 1,218,400 | 335億3395万 | -12.45% | 3.75 | 1.15 |
| 02/20 | 229 | 236 | 227 | 230 | -0.43% | 1,258,300 | 342億7915万 | -11.54% | 3.83 | 1.17 |
| 02/19 | 235 | 236 | 229 | 231 | -1.28% | 1,289,800 | 344億2819万 | -12.17% | 3.85 | 1.18 |
| 02/18 | 238 | 239 | 232 | 234 | -2.5% | 827,500 | 348億7531万 | -11.7% | 3.9 | 1.19 |
| 02/17 | 240 | 246 | 237 | 240 | -0.41% | 1,474,100 | 357億6955万 | -10.11% | 4 | 1.23 |
| 02/16 | 240 | 247 | 238 | 241 | +3.43% | 935,200 | 359億1859万 | -10.41% | 4.01 | 1.23 |
| 02/13 | 243 | 246 | 231 | 233 | -5.67% | 2,127,200 | 347億2627万 | -13.7% | 3.88 | 1.19 |
| 02/12 | 256 | 259 | 246 | 247 | -5.36% | 1,492,100 | 368億1283万 | -9.52% | 4.11 | 1.26 |
| 02/10 | 255 | 262 | 253 | 261 | +3.98% | 1,279,400 | 388億9938万 | -5.09% | 4.35 | 1.33 |
| 02/09 | 255 | 259 | 245 | 251 | +4.15% | 2,181,100 | 374億898万 | -8.73% | 4.18 | 1.28 |
| 02/06 | 246 | 246 | 238 | 241 | -4.74% | 2,003,100 | 359億1859万 | -12.36% | 4.01 | 1.23 |
| 02/05 | 260 | 262 | 252 | 253 | -4.53% | 1,391,300 | 377億706万 | -8.33% | 4.21 | 1.29 |
| 02/04 | 267 | 267 | 260 | 265 | 0% | 495,800 | 394億9554万 | -3.99% | 4.41 | 1.35 |
| 02/03 | 260 | 266 | 258 | 265 | +3.11% | 738,100 | 394億9554万 | -3.99% | 4.41 | 1.35 |
| 02/02 | 256 | 262 | 255 | 257 | -1.91% | 1,102,300 | 383億322万 | -6.88% | 4.28 | 1.31 |
| 01/30 | 261 | 265 | 259 | 262 | -1.5% | 1,221,100 | 390億4842万 | -5.07% | 4.36 | 1.34 |
| 01/29 | 269 | 269 | 264 | 266 | -0.37% | 576,100 | 396億4458万 | -3.97% | 4.43 | 1.36 |
| 01/28 | 270 | 272 | 267 | 267 | -1.48% | 634,500 | 397億9362万 | -3.61% | 4.45 | 1.36 |
| 01/27 | 273 | 277 | 271 | 271 | +0.74% | 866,600 | 403億8978万 | -2.17% | 4.51 | 1.38 |
| 01/26 | 272 | 274 | 267 | 269 | -4.27% | 1,461,400 | 400億9170万 | -2.89% | 4.48 | 1.37 |
| 01/23 | 279 | 286 | 276 | 281 | +1.08% | 741,400 | 418億8018万 | +1.08% | 4.68 | 1.43 |
| 01/22 | 282 | 282 | 274 | 278 | -0.36% | 1,009,700 | 414億3306万 | -0.36% | 4.63 | 1.42 |
| 01/21 | 272 | 280 | 270 | 279 | -1.06% | 1,470,400 | 415億8210万 | 0% | 4.65 | 1.42 |
| 01/20 | 286 | 287 | 280 | 282 | -1.4% | 1,314,900 | 420億2922万 | +1.44% | 4.7 | 1.44 |
| 01/19 | 295 | 295 | 281 | 286 | -4.35% | 2,445,500 | 426億2538万 | +3.25% | 4.76 | 1.46 |
| 01/16 | 306 | 306 | 296 | 299 | -2.92% | 1,492,200 | 445億6290万 | +8.73% | 4.98 | 1.53 |
| 01/15 | 305 | 312 | 300 | 308 | +4.41% | 2,779,500 | 459億425万 | +12.82% | 5.13 | 1.57 |
| 01/14 | 293 | 309 | 293 | 295 | +4.98% | 4,710,800 | 439億6674万 | +9.26% | 4.91 | 1.51 |
| 01/13 | 294 | 295 | 280 | 281 | -2.09% | 1,799,800 | 418億8018万 | +4.85% | 4.68 | 1.43 |
| 01/09 | 282 | 293 | 279 | 287 | +3.61% | 1,954,000 | 427億7442万 | +7.49% | 4.78 | 1.46 |
| 01/08 | 284 | 287 | 277 | 277 | -4.15% | 1,437,200 | 412億8402万 | +4.53% | 4.61 | 1.41 |
| 01/07 | 294 | 302 | 284 | 289 | -1.7% | 3,143,200 | 430億7250万 | +9.47% | 4.81 | 1.48 |
| 01/06 | 289 | 304 | 283 | 294 | +5.76% | 5,559,800 | 438億1770万 | +11.79% | 4.9 | 1.5 |
| 01/05 | 260 | 284 | 260 | 278 | +10.32% | 4,862,500 | 414億3306万 | +5.7% | 4.63 | 1.42 |
| 2025 | ||||||||||
| 12/30 | 258 | 259 | 250 | 252 | -2.33% | 1,932,900 | 375億5802万 | -3.82% | 4.2 | 1.29 |
| 12/29 | 261 | 265 | 255 | 258 | 0% | 2,170,100 | 384億5226万 | -1.53% | 4.3 | 1.32 |
| 12/26 | 258 | 261 | 253 | 258 | -0.39% | 3,301,500 | 384億5226万 | -1.53% | 4.3 | 1.32 |
| 12/25 | 263 | 264 | 256 | 259 | -1.89% | 2,777,200 | 386億130万 | -1.52% | 4.31 | 1.32 |
| 12/24 | 270 | 274 | 263 | 264 | -2.94% | 2,001,900 | 393億4650万 | +0.38% | 4.4 | 1.35 |
| 12/23 | 275 | 289 | 272 | 272 | -1.09% | 3,242,600 | 405億3882万 | +3.82% | 4.53 | 1.39 |
| 12/22 | 276 | 277 | 269 | 275 | +0.73% | 1,911,900 | 409億8594万 | +4.96% | 4.58 | 1.4 |
| 12/19 | 262 | 273 | 259 | 273 | +3.41% | 2,463,400 | 406億8786万 | +3.8% | 4.55 | 1.39 |
| 12/18 | 268 | 280 | 264 | 264 | -3.3% | 2,350,900 | 393億4650万 | -0.38% | 4.4 | 1.35 |
| 12/17 | 286 | 291 | 270 | 273 | -2.85% | 2,332,800 | 406億8786万 | +2.25% | 4.55 | 1.39 |
| 12/16 | 310 | 310 | 278 | 281 | -10.79% | 5,130,900 | 418億8018万 | +4.07% | 4.68 | 1.43 |
| 12/15 | 286 | 321 | 274 | 315 | +13.31% | 11,425,300 | 469億4753万 | +15.81% | 5.25 | 1.61 |
| 12/12 | 252 | 283 | 252 | 278 | +12.1% | 6,162,900 | 414億3306万 | +2.58% | 4.63 | 1.42 |
| 12/11 | 254 | 264 | 243 | 248 | -2.75% | 5,896,600 | 369億6187万 | -8.82% | 4.13 | 1.27 |
| 12/10 | 254 | 265 | 251 | 255 | +2% | 4,226,900 | 380億514万 | -7.27% | 4.25 | 1.3 |
| 12/09 | 232 | 286 | 231 | 250 | +7.76% | 15,428,400 | 372億5995万 | -9.75% | 4.16 | 1.28 |
| 12/08 | 235 | 238 | 229 | 232 | -2.93% | 1,892,200 | 345億7723万 | -16.85% | 3.87 | 1.18 |
| 12/05 | 245 | 247 | 237 | 239 | -3.63% | 1,709,600 | 356億2051万 | -15.55% | 3.98 | 1.22 |
| 12/04 | 244 | 250 | 242 | 248 | +0.4% | 1,526,200 | 369億6187万 | -12.98% | 4.13 | 1.27 |
| 12/03 | 251 | 257 | 246 | 247 | +1.65% | 1,694,900 | 368億1283万 | -14.24% | 4.11 | 1.26 |
| 12/02 | 253 | 254 | 243 | 243 | -3.95% | 1,428,200 | 362億1667万 | -16.49% | 4.05 | 1.24 |
| 12/01 | 276 | 277 | 253 | 253 | -7.66% | 2,544,000 | 377億706万 | -14.24% | 4.21 | 1.29 |
| 11/28 | 276 | 283 | 273 | 274 | -0.36% | 1,261,600 | 408億3690万 | -7.74% | 4.56 | 1.4 |
| 11/27 | 258 | 277 | 258 | 275 | +8.7% | 2,081,500 | 409億8594万 | -7.72% | 4.58 | 1.4 |
| 11/26 | 255 | 257 | 251 | 253 | -1.56% | 1,082,200 | 377億706万 | -15.38% | 4.21 | 1.29 |
| 11/25 | 269 | 270 | 257 | 257 | -2.65% | 1,340,200 | 383億322万 | -14.62% | 4.28 | 1.31 |
| 11/21 | 258 | 266 | 258 | 264 | -2.94% | 1,715,700 | 393億4650万 | -12.58% | 4.4 | 1.35 |
| 11/20 | 264 | 274 | 261 | 272 | +3.82% | 1,637,700 | 400億9818万 | -10.53% | 4.53 | 1.37 |
| 11/19 | 262 | 267 | 258 | 262 | +1.95% | 1,604,400 | 386億2398万 | -14.38% | 4.36 | 1.32 |
| 11/18 | 272 | 273 | 255 | 257 | -5.51% | 3,418,400 | 378億8688万 | -16.56% | 4.28 | 1.3 |
| 11/17 | 291 | 292 | 266 | 272 | -8.72% | 4,398,700 | 400億9818万 | -12.54% | 4.53 | 1.37 |
| 11/14 | 309 | 331 | 298 | 298 | -4.18% | 4,059,000 | 439億3110万 | -5.1% | 4.96 | 1.5 |
| 11/13 | 327 | 330 | 311 | 311 | -4.89% | 2,086,700 | 458億4755万 | -1.58% | 5.18 | 1.57 |
| 11/12 | 329 | 333 | 317 | 327 | -0.61% | 2,354,100 | 482億627万 | +3.15% | 5.45 | 1.65 |
| 11/11 | 331 | 332 | 325 | 329 | 0% | 1,262,000 | 485億111万 | +3.46% | 5.48 | 1.66 |
| 11/10 | 317 | 329 | 314 | 329 | +6.13% | 1,780,600 | 485億111万 | +3.46% | 5.48 | 1.66 |
| 11/07 | 305 | 312 | 302 | 310 | +1.31% | 776,700 | 457億13万 | -2.82% | 5.16 | 1.56 |
| 11/06 | 311 | 313 | 305 | 306 | -0.33% | 870,900 | 451億1045万 | -4.08% | 5.1 | 1.54 |
| 11/05 | 296 | 311 | 287 | 307 | +1.32% | 2,675,800 | 452億5787万 | -4.36% | 5.11 | 1.55 |
| 11/04 | 310 | 315 | 303 | 303 | -4.42% | 1,784,300 | 446億6819万 | -5.61% | 5.05 | 1.53 |
| 10/31 | 312 | 321 | 311 | 317 | +1.93% | 1,147,900 | 467億3207万 | -1.55% | 5.28 | 1.6 |
| 10/30 | 304 | 319 | 301 | 311 | +1.97% | 1,643,000 | 458億4755万 | -3.72% | 5.18 | 1.57 |
| 10/29 | 313 | 314 | 298 | 305 | -3.17% | 2,089,200 | 449億6303万 | -5.86% | 5.08 | 1.54 |
| 10/28 | 325 | 327 | 314 | 315 | -4.26% | 2,753,700 | 464億3723万 | -3.08% | 5.25 | 1.59 |
| 10/27 | 333 | 343 | 325 | 329 | +0.3% | 2,786,400 | 485億111万 | +0.61% | 5.48 | 1.66 |
| 10/24 | 316 | 329 | 311 | 328 | +5.81% | 2,157,400 | 483億5369万 | 0% | 5.46 | 1.66 |
| 10/23 | 309 | 313 | 301 | 310 | 0% | 1,873,800 | 457億13万 | -5.78% | 5.16 | 1.56 |
| 10/22 | 297 | 314 | 297 | 310 | +3.68% | 1,564,500 | 457億13万 | -6.34% | 5.16 | 1.56 |
| 10/21 | 298 | 304 | 291 | 299 | +1.01% | 1,620,000 | 438億3633万 | -10.21% | 4.98 | 1.5 |
| 10/20 | 290 | 296 | 283 | 296 | +4.59% | 2,728,800 | 433億9650万 | -11.64% | 4.93 | 1.49 |
| 10/17 | 290 | 293 | 275 | 283 | -7.52% | 5,947,100 | 414億9057万 | -16.27% | 4.71 | 1.42 |
| 10/16 | 324 | 325 | 306 | 306 | -3.77% | 2,968,100 | 448億6259万 | -10.26% | 5.1 | 1.54 |
| 10/15 | 319 | 324 | 316 | 318 | -0.31% | 1,716,600 | 466億2191万 | -7.29% | 5.3 | 1.6 |
| 10/14 | 339 | 342 | 316 | 319 | -8.07% | 3,439,500 | 467億6852万 | -7.54% | 5.31 | 1.6 |
| 10/10 | 342 | 351 | 337 | 347 | +1.17% | 2,604,100 | 508億7360万 | 0% | 5.78 | 1.74 |
| 10/09 | 341 | 354 | 335 | 343 | +2.39% | 3,349,100 | 502億8716万 | -1.44% | 5.71 | 1.72 |
| 10/08 | 339 | 341 | 330 | 335 | -3.18% | 1,908,600 | 491億1428万 | -4.29% | 5.58 | 1.68 |
| 10/07 | 345 | 355 | 338 | 346 | +1.17% | 2,976,000 | 507億2699万 | -1.7% | 5.76 | 1.74 |
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 | 1,524 762,000 4/12 | 193 96,600 3/28 | 561,000 1,122 4/5 | - | - | +39.72% 10/9 | -34.89% 5/21 |
| 2009年 3月期 | 385 192,500 8/20 | 33 16,720 3/3 | 725,500 1,451 8/20 | - | - | +156.99% 4/10 | -49.91% 10/28 |
| 2010年 3月期 | 161 80,400 4/10 | 38 19,000 3/15 | 227,000 454 3/24 | - | - | +85.98% 3/23 | -37.57% 9/30 |
| 2011年 3月期 | 106 53,000 4/2 | 32 16,000 3/15 | 1,068,000 2,136 4/20 | 8億5812万 | 2億5905万 | +53.35% 8/23 | -38.12% 3/15 |
| 2012年 3月期 | 61 30,300 7/1 | 15 7,500 1/19 7,270 1/18 他2件 | 1,872,500 3,745 2/29 | 4億9058万 | 1億1738万 | +48.02% 7/1 | -31.94% 8/12 |
| 2013年 3月期 | 57 28,480 6/25 | 15 7,300 5/29 | 2,724,500 5,449 6/25 | 4億6111万 | 1億1819万 | +129.54% 6/22 | -24.01% 7/25 |
| 2014年 3月期 | 76 380 1/6 | 20 10,230 8/26 10,110 8/1 他2件 | 9,942,000 1,988,400 10/8 | 18億7685万 | 1億6320万 | +72.64% 9/2 | -26.16% 6/11 |
| 2015年 3月期 | 288 1,440 10/14 | 40 201 5/20 200 4/30 他2件 | 3,348,500 669,700 10/14 | 102億1550万 | 12億4501万 | +95.49% 10/14 | -20.7% 11/18 |
| 2016年 3月期 | 550 2,750 7/7 | 140 2/12 | 17,816,100 3/2 | 207億4627万 | 52億8787万 | +57.25% 3/2 | -32.2% 8/25 |
| 2017年 3月期 | 377 1/30 | 120 11/9 | 26,772,300 1/25 | 148億9361万 | 47億4067万 | +77.57% 1/24 | -19.49% 4/24 |
| 2018年 3月期 | 1,820 6/19 | 196 4/25 | 27,924,700 5/24 | 727億7379万 | 78億3129万 | +158.61% 6/9 | -24.15% 7/19 |
| 2019年 3月期 | 1,843 5/23 | 292 2/18 | 24,136,700 5/17 | 1051億3430万 | 166億6070万 | +55.95% 5/17 | -33.03% 11/16 |
| 2020年 3月期 | 505 6/27 | 79 3/13 | 16,414,400 7/17 | 295億2613万 | 46億1894万 | +31.29% 6/26 | -34.92% 3/13 |
| 2021年 3月期 | 269 2/24 | 68 1/5 | 44,681,400 2/19 | 253億5351万 | 59億5397万 | +128.39% 2/18 | -12.91% 4/23 |
| 2022年 3月期 | 491 1/6 | 128 7/9 | 41,206,700 1/5 | 571億5765万 | 129億3491万 | +67.68% 12/21 | -26.34% 2/24 |
| 2023年 3月期 | 740 6/13 | 206 2/15 | 28,515,900 5/17 | 862億6971万 | 252億7945万 | +63.52% 5/16 | -23.18% 2/15 |
| 2024年 3月期 | 315 4/10 | 158 3/28 3/22 | 4,643,600 4/28 | 386億5547万 | 193億8941万 | +12.05% 11/13 | -12.82% 12/26 |
| 2025年 3月期 | 848 2/13 | 117 8/5 | 32,272,900 11/22 | 1040億8843万 | 143億5915万 | +124.77% 11/22 | -32.25% 2/28 |
| 最新 | 235 2026/3/6 | 968,400 | 350億2435万 | -2.49% 241 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -83%（0.17倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- -57%（0.43倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -63%（0.37倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 180%（2.8倍）
- 2014/12/30 vs 2013/12/30
- 147%（2.47倍）
- 2015/12/30 vs 2014/12/30
- 81%（1.81倍）
- 2016/12/30 vs 2015/12/30
- -52%（0.48倍）
- 2017/12/29 vs 2016/12/30
- 350%（4.5倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -54%（0.46倍）
- 2020/12/30 vs 2019/12/30
- -62%（0.38倍）
- 2021/12/30 vs 2020/12/30
- 379%（4.79倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/12/30 vs 2023/12/29
- 69%（1.69倍）
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/03/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
15円（2012/05/29） - 1510%（16.1倍）
235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。
