株価チャート
株価
3/6
- 前日 (3/5)
- 1,626
- 始値
- 1,603
- 高値
- 1,635
- 安値
- 1,591
- 終値 +0.31%
- 1,631
- 出来高 -8.49%
- 130,500
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,637 - 株価（25日）
移動平均値 - -6.64%
1,747 - 出来高（5日）
移動平均値 - -30.76%
188,480
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 | 1,603 | 1,635 | 1,591 | 1,631 | +0.31% | 130,500 | 291億7847万 | -6.64% | 20.35 | 3.71 |
| 03/05 | 1,625 | 1,650 | 1,600 | 1,626 | +2.78% | 142,600 | 290億8902万 | -7.14% | 20.29 | 3.7 |
| 03/04 | 1,601 | 1,620 | 1,540 | 1,582 | -3.3% | 257,800 | 283億186万 | -9.6% | 19.74 | 3.6 |
| 03/03 | 1,719 | 1,719 | 1,636 | 1,636 | -4.33% | 220,000 | 292億6792万 | -6.51% | 20.42 | 3.72 |
| 03/02 | 1,729 | 1,735 | 1,700 | 1,710 | -4.95% | 191,500 | 305億9178万 | -2.29% | 21.34 | 3.89 |
| 02/27 | 1,763 | 1,808 | 1,763 | 1,799 | +2.92% | 172,400 | 321億8398万 | +2.92% | 22.45 | 4.09 |
| 02/26 | 1,729 | 1,767 | 1,715 | 1,748 | +2.7% | 131,400 | 312億7159万 | +0.4% | 21.81 | 3.97 |
| 02/25 | 1,730 | 1,732 | 1,685 | 1,702 | -2.3% | 225,400 | 304億4866万 | -2.01% | 21.24 | 3.87 |
| 02/24 | 1,787 | 1,803 | 1,736 | 1,742 | -3.81% | 279,600 | 311億6425万 | +0.46% | 21.74 | 3.96 |
| 02/20 | 1,850 | 1,851 | 1,801 | 1,811 | -2.95% | 119,000 | 323億9866万 | +4.62% | 22.6 | 4.12 |
| 02/19 | 1,940 | 1,954 | 1,851 | 1,866 | -1.79% | 257,400 | 333億8260万 | +8.05% | 23.29 | 4.24 |
| 02/18 | 1,840 | 1,917 | 1,840 | 1,900 | +4.05% | 188,100 | 339億9086万 | +10.53% | 23.71 | 4.32 |
| 02/17 | 1,835 | 1,850 | 1,801 | 1,826 | -2.09% | 178,300 | 326億6701万 | +6.78% | 22.79 | 4.15 |
| 02/16 | 1,837 | 1,890 | 1,835 | 1,865 | +2.3% | 243,300 | 333億6471万 | +9.51% | 23.27 | 4.24 |
| 02/13 | 1,850 | 1,874 | 1,805 | 1,823 | -1.46% | 177,300 | 326億1334万 | +7.62% | 22.75 | 4.14 |
| 02/12 | 1,771 | 1,859 | 1,768 | 1,850 | +5.59% | 289,700 | 330億9637万 | +9.6% | 23.09 | 4.2 |
| 02/10 | 1,722 | 1,762 | 1,715 | 1,752 | +3.85% | 121,700 | 313億4315万 | +4.29% | 21.86 | 3.98 |
| 02/09 | 1,709 | 1,709 | 1,670 | 1,687 | +2% | 189,800 | 301億8031万 | +0.78% | 21.05 | 3.83 |
| 02/06 | 1,697 | 1,710 | 1,629 | 1,654 | -4.12% | 416,200 | 295億8994万 | -1.08% | 20.64 | 3.76 |
| 02/05 | 1,720 | 1,748 | 1,681 | 1,725 | +1.29% | 304,300 | 308億6012万 | +3.17% | 21.53 | 3.92 |
| 02/04 | 1,780 | 1,782 | 1,682 | 1,703 | -4.59% | 321,200 | 304億6655万 | +1.98% | 21.25 | 3.87 |
| 02/03 | 1,800 | 1,809 | 1,763 | 1,785 | -0.28% | 185,700 | 319億3352万 | +7.14% | 22.28 | 4.06 |
| 02/02 | 1,781 | 1,820 | 1,776 | 1,790 | +1.53% | 244,400 | 320億2297万 | +7.83% | 22.34 | 4.07 |
| 01/30 | 1,708 | 1,802 | 1,689 | 1,763 | +3.22% | 400,600 | 315億3994万 | +6.59% | 22 | 4.01 |
| 01/29 | 1,723 | 1,733 | 1,663 | 1,708 | -0.12% | 272,100 | 305億5600万 | +3.64% | 21.32 | 3.88 |
| 01/28 | 1,610 | 1,736 | 1,610 | 1,710 | +6.41% | 497,800 | 305億9178万 | +4.14% | 21.34 | 3.89 |
| 01/27 | 1,595 | 1,611 | 1,586 | 1,607 | +0.75% | 50,500 | 287億4911万 | -1.83% | 20.05 | 3.65 |
| 01/26 | 1,625 | 1,625 | 1,592 | 1,595 | -2.68% | 125,400 | 285億3443万 | -2.45% | 19.9 | 3.62 |
| 01/23 | 1,645 | 1,663 | 1,627 | 1,639 | -0.79% | 85,900 | 293億2159万 | +0.37% | 20.45 | 3.72 |
| 01/22 | 1,620 | 1,654 | 1,616 | 1,652 | +2.16% | 58,000 | 295億5416万 | +1.29% | 20.62 | 3.75 |
| 01/21 | 1,619 | 1,634 | 1,605 | 1,617 | -2% | 71,100 | 289億2801万 | -0.61% | 20.18 | 3.67 |
| 01/20 | 1,638 | 1,660 | 1,623 | 1,650 | +0.79% | 51,300 | 295億1838万 | +1.6% | 20.59 | 3.75 |
| 01/19 | 1,651 | 1,666 | 1,633 | 1,637 | -1.21% | 121,000 | 292億8581万 | +0.99% | 20.43 | 3.72 |
| 01/16 | 1,681 | 1,702 | 1,640 | 1,657 | -3.33% | 108,700 | 296億4361万 | +2.47% | 20.68 | 3.77 |
| 01/15 | 1,670 | 1,715 | 1,664 | 1,714 | +2.57% | 81,700 | 306億6334万 | +6.2% | 21.39 | 3.9 |
| 01/14 | 1,645 | 1,677 | 1,641 | 1,671 | +0.36% | 64,400 | 298億9407万 | +3.85% | 20.85 | 3.8 |
| 01/13 | 1,687 | 1,687 | 1,641 | 1,665 | +0.91% | 74,900 | 297億8673万 | +3.74% | 20.78 | 3.78 |
| 01/09 | 1,634 | 1,650 | 1,626 | 1,650 | +0.55% | 47,400 | 295億1838万 | +3.06% | 20.59 | 3.75 |
| 01/08 | 1,669 | 1,685 | 1,637 | 1,641 | -1.85% | 82,000 | 293億5737万 | +2.69% | 20.48 | 3.73 |
| 01/07 | 1,665 | 1,725 | 1,651 | 1,672 | +0.48% | 146,300 | 299億1196万 | +4.83% | 20.87 | 3.8 |
| 01/06 | 1,619 | 1,697 | 1,619 | 1,664 | +3.61% | 173,300 | 297億6884万 | +4.65% | 20.77 | 3.78 |
| 01/05 | 1,629 | 1,640 | 1,584 | 1,606 | -1.23% | 125,000 | 287億3122万 | +1.26% | 20.04 | 3.65 |
| 2025 | ||||||||||
| 12/30 | 1,659 | 1,666 | 1,626 | 1,626 | -2.05% | 50,700 | 290億8902万 | +2.59% | 20.29 | 3.7 |
| 12/29 | 1,674 | 1,680 | 1,638 | 1,660 | 0% | 107,900 | 296億9728万 | +4.86% | 20.72 | 3.77 |
| 12/26 | 1,620 | 1,687 | 1,616 | 1,660 | +2.47% | 101,000 | 296億9728万 | +5.26% | 20.72 | 3.77 |
| 12/25 | 1,645 | 1,645 | 1,614 | 1,620 | -1.1% | 59,200 | 289億8168万 | +3.38% | 20.22 | 3.68 |
| 12/24 | 1,642 | 1,650 | 1,627 | 1,638 | +0.68% | 61,600 | 293億370万 | +5.07% | 20.44 | 3.72 |
| 12/23 | 1,612 | 1,658 | 1,604 | 1,627 | +0.93% | 108,800 | 291億691万 | +4.9% | 20.3 | 3.7 |
| 12/22 | 1,583 | 1,612 | 1,549 | 1,612 | +3.8% | 110,900 | 288億3856万 | +4.27% | 20.12 | 3.66 |
| 12/19 | 1,594 | 1,594 | 1,550 | 1,553 | -2.69% | 79,600 | 277億8306万 | +0.71% | 19.38 | 3.53 |
| 12/18 | 1,600 | 1,608 | 1,573 | 1,596 | +3.37% | 118,100 | 285億5232万 | +3.64% | 19.92 | 3.63 |
| 12/17 | 1,555 | 1,563 | 1,532 | 1,544 | -1.15% | 52,900 | 276億2205万 | +0.59% | 19.27 | 3.51 |
| 12/16 | 1,575 | 1,579 | 1,559 | 1,562 | -0.76% | 34,100 | 279億4407万 | +2.09% | 19.49 | 3.55 |
| 12/15 | 1,534 | 1,574 | 1,529 | 1,574 | +0.51% | 40,700 | 281億5874万 | +3.28% | 19.64 | 3.58 |
| 12/12 | 1,570 | 1,570 | 1,543 | 1,566 | +1.56% | 87,700 | 280億1563万 | +3.16% | 19.54 | 3.56 |
| 12/11 | 1,576 | 1,580 | 1,530 | 1,542 | -1.97% | 71,200 | 275億8627万 | +2.12% | 19.24 | 3.5 |
| 12/10 | 1,539 | 1,581 | 1,535 | 1,573 | +2.68% | 133,200 | 281億4085万 | +4.59% | 19.63 | 3.57 |
| 12/09 | 1,585 | 1,586 | 1,518 | 1,532 | -3.89% | 125,200 | 274億737万 | +2.27% | 19.12 | 3.48 |
| 12/08 | 1,576 | 1,609 | 1,572 | 1,594 | +1.14% | 71,200 | 285億1654万 | +6.62% | 19.89 | 3.62 |
| 12/05 | 1,560 | 1,593 | 1,551 | 1,576 | +0.25% | 51,400 | 281億9452万 | +5.77% | 19.67 | 3.58 |
| 12/04 | 1,560 | 1,583 | 1,557 | 1,572 | +0.26% | 63,300 | 281億2296万 | +5.79% | 19.62 | 3.57 |
| 12/03 | 1,560 | 1,583 | 1,558 | 1,568 | -0.57% | 60,600 | 280億5141万 | +5.73% | 19.57 | 3.56 |
| 12/02 | 1,559 | 1,590 | 1,541 | 1,577 | +1.55% | 89,000 | 282億1241万 | +6.48% | 19.68 | 3.58 |
| 12/01 | 1,581 | 1,602 | 1,548 | 1,553 | -0.51% | 105,800 | 277億8306万 | +5% | 19.38 | 3.53 |
| 11/28 | 1,564 | 1,574 | 1,548 | 1,561 | +0.45% | 87,500 | 279億2618万 | +5.62% | 19.48 | 3.55 |
| 11/27 | 1,593 | 1,593 | 1,547 | 1,554 | -1.58% | 100,000 | 278億95万 | +5.86% | 19.39 | 3.53 |
| 11/26 | 1,612 | 1,620 | 1,558 | 1,579 | -0.88% | 151,300 | 282億4819万 | +8.3% | 19.71 | 3.59 |
| 11/25 | 1,520 | 1,604 | 1,511 | 1,593 | +6.27% | 234,200 | 284億9865万 | +10.01% | 19.88 | 3.62 |
| 11/21 | 1,412 | 1,499 | 1,412 | 1,499 | +5.49% | 74,300 | 268億1700万 | +4.46% | 18.71 | 3.41 |
| 11/20 | 1,432 | 1,443 | 1,421 | 1,421 | +1.36% | 59,200 | 254億2159万 | -0.42% | 17.73 | 3.23 |
| 11/19 | 1,450 | 1,457 | 1,393 | 1,402 | -3.77% | 68,200 | 250億8168万 | -1.34% | 17.5 | 3.19 |
| 11/18 | 1,485 | 1,490 | 1,444 | 1,457 | -3% | 79,400 | 260億6562万 | +2.9% | 18.18 | 3.31 |
| 11/17 | 1,499 | 1,516 | 1,493 | 1,502 | +0.33% | 60,200 | 268億7067万 | +6.52% | 18.74 | 3.41 |
| 11/14 | 1,500 | 1,515 | 1,471 | 1,497 | +0.07% | 109,200 | 267億8122万 | +6.62% | 18.68 | 3.4 |
| 11/13 | 1,479 | 1,505 | 1,470 | 1,496 | +1.84% | 73,100 | 267億6333万 | +7.01% | 18.67 | 3.4 |
| 11/12 | 1,454 | 1,486 | 1,454 | 1,469 | +2.51% | 99,900 | 262億8030万 | +5.61% | 18.33 | 3.34 |
| 11/11 | 1,434 | 1,435 | 1,410 | 1,433 | +1.92% | 69,400 | 256億3626万 | +3.47% | 17.88 | 3.26 |
| 11/10 | 1,417 | 1,438 | 1,395 | 1,406 | -0.78% | 79,500 | 251億5324万 | +1.96% | 17.55 | 3.2 |
| 11/07 | 1,353 | 1,419 | 1,353 | 1,417 | +2.83% | 100,600 | 253億5003万 | +3.2% | 17.68 | 3.22 |
| 11/06 | 1,406 | 1,411 | 1,377 | 1,378 | -1.15% | 87,400 | 246億5232万 | +0.73% | 17.2 | 3.13 |
| 11/05 | 1,401 | 1,405 | 1,354 | 1,394 | -1.55% | 86,100 | 249億3856万 | +2.05% | 17.4 | 3.17 |
| 11/04 | 1,470 | 1,470 | 1,410 | 1,416 | -3.67% | 92,500 | 253億3214万 | +3.74% | 17.67 | 3.22 |
| 10/31 | 1,455 | 1,474 | 1,447 | 1,470 | +0.41% | 67,400 | 262億9819万 | +7.69% | 18.34 | 3.34 |
| 10/30 | 1,474 | 1,492 | 1,464 | 1,464 | -0.61% | 69,600 | 261億9085万 | +7.57% | 18.27 | 3.33 |
| 10/29 | 1,498 | 1,505 | 1,464 | 1,473 | -1.41% | 86,100 | 263億5186万 | +8.63% | 18.38 | 3.35 |
| 10/28 | 1,511 | 1,523 | 1,494 | 1,494 | -2.35% | 93,100 | 267億2755万 | +10.58% | 18.64 | 3.4 |
| 10/27 | 1,537 | 1,542 | 1,501 | 1,530 | +0.66% | 146,200 | 273億7159万 | +13.75% | 19.09 | 3.48 |
| 10/24 | 1,549 | 1,555 | 1,516 | 1,520 | -0.85% | 276,100 | 271億9269万 | +13.69% | 18.97 | 3.45 |
| 10/23 | 1,470 | 1,533 | 1,460 | 1,533 | +16.58% | 820,800 | 274億2526万 | +15.44% | 19.13 | 3.48 |
| 10/22 | 1,305 | 1,326 | 1,305 | 1,315 | +0.92% | 23,900 | 235億2525万 | -0.38% | 16.41 | 2.99 |
| 10/21 | 1,324 | 1,327 | 1,303 | 1,303 | -0.99% | 59,100 | 233億1057万 | -1.29% | 16.26 | 2.96 |
| 10/20 | 1,299 | 1,317 | 1,294 | 1,316 | +3.54% | 38,900 | 235億4314万 | -0.45% | 16.42 | 2.99 |
| 10/17 | 1,274 | 1,278 | 1,264 | 1,271 | -1.17% | 25,600 | 227億3810万 | -3.93% | 15.86 | 2.89 |
| 10/16 | 1,276 | 1,293 | 1,273 | 1,286 | +0.16% | 39,200 | 230億644万 | -2.94% | 16.05 | 2.92 |
| 10/15 | 1,280 | 1,293 | 1,271 | 1,284 | +1.42% | 48,000 | 229億7067万 | -3.24% | 16.02 | 2.92 |
| 10/14 | 1,293 | 1,314 | 1,259 | 1,266 | -4.31% | 80,300 | 226億4865万 | -4.74% | 15.8 | 2.88 |
| 10/10 | 1,348 | 1,348 | 1,313 | 1,323 | -2.14% | 44,700 | 236億6837万 | -0.68% | 16.51 | 3.01 |
| 10/09 | 1,366 | 1,377 | 1,341 | 1,352 | 0% | 45,600 | 241億8718万 | +1.43% | 16.87 | 3.07 |
| 10/08 | 1,318 | 1,356 | 1,311 | 1,352 | +2.58% | 40,300 | 241億8718万 | +1.43% | 16.87 | 3.07 |
| 10/07 | 1,322 | 1,335 | 1,306 | 1,318 | +0.61% | 60,300 | 235億7892万 | -1.13% | 16.45 | 3 |
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 | 147 3,520 4/2 | 80 1,930 8/17 | 446,400 18,600 6/20 | - | - | +13.35% 12/25 | -29.76% 8/17 |
| 2009年 3月期 | 124 1,489 7/15 | 55 657 3/19 | 122,400 10,200 12/15 | - | - | +35.01% 12/15 | -36.08% 10/10 |
| 2010年 3月期 | 90 1,080 7/10 | 52 620 5/8 620 5/7 他3件 | 84,000 7,000 12/14 | - | - | +34.27% 7/10 | -12.35% 8/28 |
| 2011年 3月期 | 71 846 3/24 | 49 583 9/27 582 8/24 | 62,400 5,200 12/14 5,200 7/13 | 12億8676万 | 8億8522万 | +18.94% 12/20 | -12.35% 8/24 |
| 2012年 3月期 | 76 910 3/27 911 3/23 | 63 752 11/22 752 11/18 他4件 | 136,800 11,400 12/21 | 13億8563万 | 11億4075万 | +7.04% 3/15 | -6.27% 5/25 |
| 2013年 3月期 | 108 1,290 3/27 | 67 805 6/7 802 6/6 他2件 | 63,600 5,300 6/25 | 19億6209万 | 12億1984万 | +35.15% 4/22 | -5.59% 3/1 |
| 2014年 3月期 | 400 1,600 1/7 | 82 989 6/7 | 2,527,200 210,600 11/11 | 73億516万 | 15億426万 | +93.19% 11/11 | -29.21% 2/4 |
| 2015年 3月期 | 361 1,444 9/2 | 179 715 4/11 | 678,800 169,700 9/2 | 65億9291万 | 32億6449万 | +49.85% 9/2 | -14.8% 10/17 |
| 2016年 3月期 | 508 2,030 1/15 | 250 1,000 7/9 998 5/1 他2件 | 4,741,200 1,185,300 7/21 | 92億6843万 | 45億6573万 | +38.66% 7/21 | -28.57% 2/12 |
| 2017年 3月期 | 747 1,494 10/19 | 290 1,160 6/24 | 2,182,800 1,091,400 11/24 | 137億2487万 | 52億9624万 | +27.18% 8/17 | -13.3% 11/9 |
| 2018年 3月期 | 713 1,425 3/16 | 511 1,021 9/6 | 653,000 326,500 5/10 | 132億5173万 | 94億9352万 | +10.44% 1/29 | -10.32% 8/14 |
| 2019年 3月期 | 1,183 2,366 10/24 | 626 1,252 4/17 | 698,200 349,100 6/15 | 220億252万 | 116億4292万 | +27.26% 6/13 | -19.92% 12/25 |
| 2020年 3月期 | 1,322 2,643 2/12 | 762 1,524 6/13 | 656,200 328,100 2/7 | 245億7847万 | 141億7237万 | +18.75% 4/16 | -25.76% 3/13 |
| 2021年 3月期 | 1,725 3,450 1/6 | 993 1,985 4/3 | 446,000 223,000 9/24 | 322億7033万 | 184億5942万 | +12.17% 8/18 | -11.49% 2/26 |
| 2022年 3月期 | 1,495 2,990 4/13 | 747 1,494 1/28 | 295,000 147,500 2/3 | 279億7001万 | 140億2894万 | +12.49% 9/1 | -14.31% 11/30 |
| 2023年 3月期 | 875 1,750 8/1 | 645 1,290 12/28 | 196,800 98,400 3/8 | 164億3283万 | 121億1334万 | +12.55% 3/8 | -9.7% 12/26 |
| 2024年 3月期 | 955 1,910 5/9 | 748 1,495 10/24 | 399,000 199,500 2/8 | 179億3526万 | 140億4547万 | +6.4% 2/9 | -8.04% 10/23 |
| 2025年 3月期 | 1,120 2,239 3/21 | 701 1,401 8/5 | 242,200 121,100 9/26 | 210億3532万 | 131億6234万 | +12.45% 6/21 | -22.89% 8/5 |
| 最新 | 1,631 2026/3/6 | 130,500 | 291億7847万 | -6.64% 1,747 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/29 vs 2008/12/29
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/29
- -9%（0.91倍）
- 2011/12/28 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/27 vs 2011/12/28
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/27
- 217%（3.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 37%（1.37倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 61%（1.61倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
49円（2010/09/27） - 3257%（33.57倍）
1,631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。
