株価チャート
株価
3/6
- 前日 (3/5)
- 1,149
- 始値
- 1,148
- 高値
- 1,148
- 安値
- 1,138
- 終値 -0.61%
- 1,142
- 出来高 -13.04%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -1.64%
1,161 - 株価（25日）
移動平均値 - -3.06%
1,178 - 出来高（5日）
移動平均値 - -46.81%
3,760
2025/10/06～2026/03/06
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 | 1,148 | 1,148 | 1,138 | 1,142 | -0.61% | 2,000 | 44億6499万 | -3.06% | 19.98 | 1.23 |
| 03/05 | 1,161 | 1,170 | 1,123 | 1,149 | -0.86% | 2,300 | 44億9236万 | -2.96% | 20.1 | 1.24 |
| 03/04 | 1,163 | 1,177 | 1,125 | 1,159 | -1.78% | 6,300 | 45億3145万 | -2.61% | 20.28 | 1.25 |
| 03/03 | 1,184 | 1,184 | 1,152 | 1,180 | +0.34% | 6,300 | 46億1356万 | -1.34% | 20.65 | 1.28 |
| 03/02 | 1,188 | 1,188 | 1,176 | 1,176 | -1.84% | 1,900 | 45億9792万 | -2% | 20.58 | 1.27 |
| 02/27 | 1,166 | 1,198 | 1,166 | 1,198 | +2.74% | 1,800 | 46億8394万 | -0.58% | 20.96 | 1.3 |
| 02/26 | 1,165 | 1,170 | 1,160 | 1,166 | +0.34% | 1,400 | 45億5882万 | -3.56% | 20.4 | 1.26 |
| 02/25 | 1,141 | 1,162 | 1,137 | 1,162 | +1.22% | 1,700 | 45億4318万 | -4.28% | 20.33 | 1.26 |
| 02/24 | 1,140 | 1,148 | 1,132 | 1,148 | +0.7% | 1,700 | 44億8845万 | -5.9% | 20.09 | 1.24 |
| 02/20 | 1,156 | 1,164 | 1,140 | 1,140 | -2.56% | 4,500 | 44億5717万 | -7.09% | 19.95 | 1.23 |
| 02/19 | 1,171 | 1,171 | 1,150 | 1,170 | -0.17% | 1,900 | 45億7446万 | -5.11% | 20.47 | 1.26 |
| 02/18 | 1,148 | 1,172 | 1,146 | 1,172 | +2.09% | 2,900 | 45億8228万 | -5.41% | 20.51 | 1.27 |
| 02/17 | 1,160 | 1,163 | 1,148 | 1,148 | -1.03% | 1,700 | 44億8845万 | -7.79% | 20.09 | 1.24 |
| 02/16 | 1,200 | 1,200 | 1,130 | 1,160 | -1.53% | 6,100 | 45億3536万 | -7.27% | 20.3 | 1.25 |
| 02/13 | 1,219 | 1,219 | 1,173 | 1,178 | -2.89% | 4,800 | 46億574万 | -6.36% | 20.61 | 1.27 |
| 02/12 | 1,227 | 1,227 | 1,213 | 1,213 | +0.25% | 1,800 | 47億4258万 | -4.03% | 21.22 | 1.31 |
| 02/10 | 1,200 | 1,210 | 1,191 | 1,210 | +0.33% | 5,300 | 47億3085万 | -4.72% | 21.17 | 1.31 |
| 02/09 | 1,178 | 1,247 | 1,177 | 1,206 | +2.99% | 12,700 | 47億1521万 | -5.34% | 21.1 | 1.3 |
| 02/06 | 1,196 | 1,196 | 1,163 | 1,171 | -3.7% | 4,200 | 45億7837万 | -8.3% | 20.49 | 1.27 |
| 02/05 | 1,168 | 1,230 | 1,161 | 1,216 | +5.74% | 3,300 | 47億5431万 | -5.15% | 21.28 | 1.31 |
| 02/04 | 1,147 | 1,156 | 1,145 | 1,150 | +1.59% | 2,900 | 44億9627万 | -10.44% | 20.12 | 1.24 |
| 02/03 | 1,122 | 1,147 | 1,122 | 1,132 | +1.98% | 12,300 | 44億2589万 | -12.18% | 19.81 | 1.22 |
| 02/02 | 1,277 | 1,277 | 1,029 | 1,110 | -13.62% | 58,700 | 43億3987万 | -14.29% | 19.42 | 1.2 |
| 01/30 | 1,298 | 1,302 | 1,279 | 1,285 | -1% | 3,500 | 50億2409万 | -1.23% | 22.48 | 1.39 |
| 01/29 | 1,296 | 1,309 | 1,294 | 1,298 | -1.07% | 1,700 | 50億7492万 | -0.23% | 22.71 | 1.4 |
| 01/28 | 1,315 | 1,316 | 1,297 | 1,312 | +1.71% | 4,700 | 51億2965万 | +0.85% | 22.96 | 1.42 |
| 01/26 | 1,298 | 1,298 | 1,286 | 1,290 | -0.69% | 900 | 50億4364万 | -0.77% | 22.57 | 1.39 |
| 01/23 | 1,304 | 1,304 | 1,283 | 1,299 | +0.31% | 2,600 | 50億7883万 | 0% | 22.73 | 1.4 |
| 01/22 | 1,295 | 1,309 | 1,295 | 1,295 | +0.54% | 2,800 | 50億6319万 | -0.31% | 22.66 | 1.4 |
| 01/21 | 1,312 | 1,312 | 1,272 | 1,288 | -1.45% | 2,500 | 50億3582万 | -0.77% | 22.54 | 1.39 |
| 01/20 | 1,307 | 1,307 | 1,307 | 1,307 | +0.38% | 600 | 51億1010万 | +0.69% | 22.87 | 1.41 |
| 01/19 | 1,310 | 1,310 | 1,295 | 1,302 | -0.53% | 800 | 50億9055万 | +0.23% | 22.78 | 1.41 |
| 01/16 | 1,307 | 1,309 | 1,307 | 1,309 | +0.15% | 1,100 | 51億1792万 | +0.69% | 22.9 | 1.42 |
| 01/15 | 1,292 | 1,307 | 1,291 | 1,307 | +1.16% | 1,900 | 51億1010万 | +0.54% | 22.87 | 1.41 |
| 01/14 | 1,320 | 1,320 | 1,291 | 1,292 | -2.12% | 3,900 | 50億5146万 | -0.54% | 22.61 | 1.4 |
| 01/13 | 1,335 | 1,335 | 1,309 | 1,320 | -0.3% | 1,100 | 51億6093万 | +1.62% | 23.1 | 1.43 |
| 01/09 | 1,311 | 1,324 | 1,311 | 1,324 | +0.91% | 700 | 51億7657万 | +2% | 23.17 | 1.43 |
| 01/08 | 1,312 | 1,312 | 1,312 | 1,312 | -1.35% | 100 | 51億2965万 | +1.16% | 22.96 | 1.42 |
| 01/07 | 1,338 | 1,343 | 1,330 | 1,330 | +0.45% | 1,300 | 52億3万 | +2.62% | 23.27 | 1.44 |
| 01/06 | 1,349 | 1,349 | 1,262 | 1,324 | -1.85% | 6,300 | 51億7657万 | +2.24% | 23.17 | 1.43 |
| 01/05 | 1,340 | 1,349 | 1,328 | 1,349 | +2.98% | 5,800 | 52億7432万 | +4.25% | 23.6 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 1,304 | 1,310 | 1,286 | 1,310 | +2.26% | 1,800 | 51億2183万 | +1.39% | 22.92 | 1.42 |
| 12/29 | 1,318 | 1,318 | 1,281 | 1,281 | -1.91% | 1,500 | 50億845万 | -0.77% | 22.41 | 1.38 |
| 12/26 | 1,266 | 1,306 | 1,261 | 1,306 | +2.83% | 9,900 | 51億619万 | +1.16% | 22.85 | 1.41 |
| 12/25 | 1,273 | 1,274 | 1,270 | 1,270 | -0.39% | 8,000 | 49億6544万 | -1.63% | 22.22 | 1.37 |
| 12/24 | 1,275 | 1,275 | 1,272 | 1,275 | 0% | 7,300 | 49億8499万 | -1.32% | 22.31 | 1.38 |
| 12/23 | 1,273 | 1,280 | 1,273 | 1,275 | 0% | 7,200 | 49億8499万 | -1.39% | 22.31 | 1.38 |
| 12/22 | 1,274 | 1,285 | 1,273 | 1,275 | -0.23% | 7,500 | 49億8499万 | -1.47% | 22.31 | 1.38 |
| 12/19 | 1,290 | 1,290 | 1,276 | 1,278 | -0.93% | 5,000 | 49億9672万 | -1.31% | 22.36 | 1.38 |
| 12/18 | 1,284 | 1,290 | 1,284 | 1,290 | +0.47% | 5,500 | 50億4364万 | -0.54% | 22.57 | 1.39 |
| 12/17 | 1,272 | 1,284 | 1,272 | 1,284 | +0.63% | 5,600 | 50億2018万 | -1% | 22.47 | 1.39 |
| 12/16 | 1,278 | 1,295 | 1,276 | 1,276 | -0.78% | 7,200 | 49億8890万 | -1.62% | 22.33 | 1.38 |
| 12/15 | 1,283 | 1,300 | 1,283 | 1,286 | +0.78% | 14,700 | 50億2800万 | -0.92% | 22.5 | 1.39 |
| 12/12 | 1,281 | 1,288 | 1,276 | 1,276 | -1.92% | 10,900 | 49億8890万 | -1.69% | 22.33 | 1.38 |
| 12/11 | 1,309 | 1,321 | 1,301 | 1,301 | -1.51% | 5,900 | 50億8664万 | +0.15% | 22.76 | 1.41 |
| 12/10 | 1,320 | 1,321 | 1,311 | 1,321 | +0.08% | 2,800 | 51億6484万 | +1.69% | 23.11 | 1.43 |
| 12/09 | 1,301 | 1,320 | 1,301 | 1,320 | +0.69% | 1,800 | 51億6093万 | +1.69% | 23.1 | 1.43 |
| 12/08 | 1,288 | 1,311 | 1,288 | 1,311 | +1.63% | 2,400 | 51億2574万 | +0.85% | 22.94 | 1.42 |
| 12/05 | 1,291 | 1,293 | 1,290 | 1,290 | 0% | 2,100 | 50億4364万 | -0.85% | 22.57 | 1.39 |
| 12/04 | 1,292 | 1,300 | 1,290 | 1,290 | 0% | 6,500 | 50億4364万 | -0.92% | 22.57 | 1.39 |
| 12/03 | 1,300 | 1,300 | 1,290 | 1,290 | -1.07% | 3,500 | 50億4364万 | -1.07% | 22.57 | 1.39 |
| 12/02 | 1,304 | 1,304 | 1,304 | 1,304 | +0.62% | 1,500 | 50億9837万 | -0.23% | 22.82 | 1.41 |
| 12/01 | 1,306 | 1,306 | 1,296 | 1,296 | -0.69% | 1,700 | 50億6710万 | -1.07% | 22.68 | 1.4 |
| 11/28 | 1,310 | 1,329 | 1,305 | 1,305 | +0.31% | 3,300 | 51億228万 | -0.53% | 22.83 | 1.41 |
| 11/27 | 1,299 | 1,317 | 1,299 | 1,301 | +0.7% | 2,200 | 50億8664万 | -1.06% | 22.76 | 1.41 |
| 11/26 | 1,290 | 1,305 | 1,290 | 1,292 | +0.23% | 2,600 | 50億5146万 | -1.97% | 22.61 | 1.4 |
| 11/25 | 1,286 | 1,300 | 1,286 | 1,289 | +0.31% | 2,500 | 50億3973万 | -2.42% | 22.55 | 1.39 |
| 11/21 | 1,287 | 1,291 | 1,285 | 1,285 | -1% | 3,800 | 50億2409万 | -2.87% | 22.48 | 1.39 |
| 11/20 | 1,306 | 1,310 | 1,296 | 1,298 | +0.78% | 4,500 | 50億7492万 | -2.04% | 22.71 | 1.4 |
| 11/19 | 1,310 | 1,310 | 1,286 | 1,288 | -1.68% | 2,000 | 50億3582万 | -2.87% | 22.54 | 1.39 |
| 11/18 | 1,293 | 1,310 | 1,261 | 1,310 | +1.31% | 5,600 | 51億2183万 | -1.36% | 22.92 | 1.42 |
| 11/17 | 1,296 | 1,300 | 1,293 | 1,293 | -0.31% | 2,400 | 50億5537万 | -2.71% | 22.62 | 1.4 |
| 11/14 | 1,317 | 1,317 | 1,296 | 1,297 | -1.74% | 1,600 | 50億7101万 | -2.55% | 22.69 | 1.4 |
| 11/13 | 1,298 | 1,320 | 1,296 | 1,320 | +1.62% | 1,800 | 51億6093万 | -0.9% | 23.1 | 1.43 |
| 11/12 | 1,299 | 1,300 | 1,299 | 1,299 | +0.54% | 2,200 | 50億7883万 | -2.55% | 22.73 | 1.4 |
| 11/11 | 1,295 | 1,296 | 1,292 | 1,292 | -0.15% | 2,300 | 50億5146万 | -3.22% | 22.61 | 1.4 |
| 11/10 | 1,298 | 1,298 | 1,286 | 1,294 | -0.23% | 1,800 | 50億5928万 | -3.22% | 22.64 | 1.4 |
| 11/07 | 1,296 | 1,311 | 1,296 | 1,297 | 0% | 2,700 | 50億7101万 | -2.99% | 22.69 | 1.4 |
| 11/06 | 1,302 | 1,304 | 1,297 | 1,297 | +0.15% | 2,400 | 50億7101万 | -3.21% | 22.69 | 1.4 |
| 11/05 | 1,302 | 1,302 | 1,290 | 1,295 | -0.46% | 6,400 | 50億6319万 | -3.72% | 22.66 | 1.4 |
| 11/04 | 1,333 | 1,333 | 1,301 | 1,301 | -4.2% | 10,700 | 50億8664万 | -3.63% | 22.76 | 1.41 |
| 10/31 | 1,347 | 1,365 | 1,334 | 1,358 | +1.34% | 4,600 | 53億950万 | +0.3% | 23.76 | 1.47 |
| 10/30 | 1,322 | 1,341 | 1,322 | 1,340 | +1.36% | 1,900 | 52億3913万 | -1.25% | 23.45 | 1.45 |
| 10/29 | 1,331 | 1,331 | 1,320 | 1,322 | -0.68% | 2,200 | 51億6875万 | -2.79% | 23.13 | 1.43 |
| 10/28 | 1,335 | 1,338 | 1,324 | 1,331 | -2.35% | 6,300 | 52億394万 | -2.42% | 23.29 | 1.44 |
| 10/27 | 1,376 | 1,376 | 1,363 | 1,363 | -1.02% | 2,000 | 53億2905万 | -0.22% | 23.85 | 1.47 |
| 10/24 | 1,380 | 1,380 | 1,375 | 1,377 | +1.55% | 900 | 53億8379万 | +0.58% | 24.09 | 1.49 |
| 10/23 | 1,380 | 1,380 | 1,356 | 1,356 | -2.59% | 2,100 | 53億168万 | -1.02% | 23.73 | 1.47 |
| 10/22 | 1,373 | 1,392 | 1,360 | 1,392 | +1.38% | 800 | 54億4244万 | +1.53% | 24.36 | 1.5 |
| 10/21 | 1,361 | 1,373 | 1,359 | 1,373 | +0.81% | 1,700 | 53億6815万 | +0.15% | 24.02 | 1.48 |
| 10/20 | 1,363 | 1,377 | 1,345 | 1,362 | +1.72% | 3,100 | 53億2514万 | -0.73% | 23.83 | 1.47 |
| 10/17 | 1,340 | 1,340 | 1,326 | 1,339 | +0.75% | 1,600 | 52億3522万 | -2.55% | 23.43 | 1.45 |
| 10/16 | 1,345 | 1,345 | 1,329 | 1,329 | +0.08% | 2,000 | 51億9612万 | -3.35% | 23.25 | 1.44 |
| 10/15 | 1,323 | 1,345 | 1,323 | 1,328 | +0.38% | 2,200 | 51億9221万 | -3.7% | 23.24 | 1.44 |
| 10/14 | 1,320 | 1,330 | 1,320 | 1,323 | -1.27% | 1,100 | 51億7266万 | -4.41% | 23.15 | 1.43 |
| 10/10 | 1,342 | 1,350 | 1,333 | 1,340 | -0.07% | 2,500 | 52億3913万 | -3.67% | 23.45 | 1.45 |
| 10/09 | 1,363 | 1,363 | 1,341 | 1,341 | -0.15% | 300 | 52億4304万 | -3.8% | 23.46 | 1.45 |
| 10/08 | 1,345 | 1,349 | 1,339 | 1,343 | +0.37% | 600 | 52億5086万 | -3.8% | 23.5 | 1.45 |
| 10/07 | 1,343 | 1,344 | 1,325 | 1,338 | -0.37% | 1,600 | 52億3131万 | -4.22% | 23.41 | 1.45 |
| 10/06 | 1,379 | 1,380 | 1,343 | 1,343 | +0.52% | 900 | 52億5086万 | -4.07% | 23.5 | 1.45 |
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 | 2,445 489,000 4/11 | 395 79,000 1/23 | 2,067,600 10,338 4/4 | - | - | +45.4% 8/30 | -34.16% 1/22 |
| 2009年 3月期 | 860 172,000 5/28 | 231 46,200 2/23 | 316,200 1,581 5/27 | - | - | +17.5% 5/27 | -35.28% 10/10 |
| 2010年 3月期 | 360 71,900 6/15 | 203 40,600 12/2 | 18,800 94 1/26 | - | - | +43.37% 4/16 | -21.35% 11/19 |
| 2011年 3月期 | 500 100,000 4/16 | 233 46,500 3/15 | 72,200 361 12/27 | 19億5000万 | 9億675万 | +40.53% 1/6 | -23.83% 3/15 |
| 2012年 3月期 | 350 70,000 5/2 | 234 46,800 11/16 | 23,000 115 5/2 | 13億6500万 | 9億1260万 | +17.28% 4/9 | -13.87% 9/29 |
| 2013年 3月期 | 307 61,300 4/9 | 221 44,100 10/24 | 24,400 122 3/6 | 11億9535万 | 8億5995万 | +23.81% 5/2 | -8.85% 10/24 |
| 2014年 3月期 | 1,072 2,143 1/24 | 255 510 4/1 | 497,000 248,500 10/21 | 41億7885万 | 9億9450万 | +74.43% 1/24 | -21.41% 2/17 |
| 2015年 3月期 | 799 1,597 6/10 | 343 686 5/20 | 321,800 160,900 2/3 | 31億1415万 | 13億3770万 | +74.53% 6/10 | -27.35% 10/16 |
| 2016年 3月期 | 567 1,133 8/11 | 374 747 2/12 | 154,400 77,200 8/11 | 22億935万 | 14億5665万 | +7.65% 8/11 | -11.88% 8/25 |
| 2017年 3月期 | 665 1,330 3/15 | 371 741 6/27 | 394,000 197,000 11/18 | 25億9350万 | 14億4495万 | +19.86% 11/18 | -15.94% 4/13 |
| 2018年 3月期 | 663 1,325 3/6 | 430 860 4/14 860 4/13 | 59,400 29,700 4/20 | 25億8375万 | 16億7700万 | +10.81% 1/9 | -6.78% 2/6 |
| 2019年 3月期 | 665 1,330 8/30 | 434 868 12/25 | 214,000 107,000 2/7 | 25億9376万 | 16億9277万 | +11.35% 2/7 | -15.48% 12/25 |
| 2020年 3月期 | 774 1,547 1/30 | 400 800 3/23 | 419,200 209,600 9/10 | 30億1695万 | 15億6016万 | +28.05% 9/10 | -28.05% 3/9 |
| 2021年 3月期 | 966 1,932 1/12 | 441 881 4/6 | 119,000 59,500 10/29 | 37億7107万 | 17億1812万 | +22.76% 12/9 | -12.55% 2/10 |
| 2022年 3月期 | 1,252 2,503 2/22 | 530 1,060 8/24 | 1,149,000 574,500 2/22 | 48億8810万 | 20億6901万 | +69.42% 2/22 | -11.75% 4/6 |
| 2023年 3月期 | 1,057 7/15 | 704 5/17 | 326,100 7/14 | 41億3096万 | 27億4968万 | +31.21% 7/14 | -8.17% 5/17 |
| 2024年 3月期 | 1,450 3/7 | 831 4/3 | 121,500 3/22 | 56億6921万 | 32億4904万 | +22.99% 2/29 | -9.42% 4/5 |
| 2025年 3月期 | 3,625 8/1 | 1,075 4/26 | 4,438,800 9/4 | 141億7302万 | 42億303万 | +126.44% 7/31 | -26.49% 8/29 |
| 最新 | 1,142 2026/3/6 | 2,000 | 44億6499万 | -3.06% 1,178 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/29 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/29
- 38%（1.38倍）
- 2011/12/28 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/28
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/06 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
203円（2009/12/02） - 463%（5.63倍）
1,142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。
