株価チャート
株価
3/6
- 前日 (3/5)
- 1,579
- 始値
- 1,557
- 高値
- 1,599
- 安値
- 1,549
- 終値 +0.89%
- 1,593
- 出来高 +4.75%
- 50,700
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,576 - 株価（25日）
移動平均値 - +0.06%
1,592 - 出来高（5日）
移動平均値 - -35.59%
78,720
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 | 1,557 | 1,599 | 1,549 | 1,593 | +0.89% | 50,700 | 372億9850万 | +0.06% | 9.93 | 4.38 |
| 03/05 | 1,538 | 1,587 | 1,534 | 1,579 | +3.68% | 48,400 | 369億7070万 | -0.94% | 9.84 | 4.34 |
| 03/04 | 1,543 | 1,545 | 1,495 | 1,523 | -2.75% | 125,700 | 356億5952万 | -4.63% | 9.5 | 4.18 |
| 03/03 | 1,610 | 1,610 | 1,561 | 1,566 | -3.33% | 93,900 | 366億6632万 | -2.37% | 9.76 | 4.3 |
| 03/02 | 1,608 | 1,627 | 1,589 | 1,620 | +1.25% | 74,900 | 379億3068万 | +0.62% | 10.1 | 4.45 |
| 02/27 | 1,570 | 1,600 | 1,570 | 1,600 | +1.91% | 36,600 | 374億6240万 | -0.81% | 9.98 | 4.39 |
| 02/26 | 1,568 | 1,593 | 1,568 | 1,570 | +0.77% | 37,800 | 367億5998万 | -2.85% | 9.79 | 4.31 |
| 02/25 | 1,536 | 1,570 | 1,536 | 1,558 | +1.43% | 54,100 | 364億7901万 | -3.83% | 9.71 | 4.28 |
| 02/24 | 1,540 | 1,547 | 1,522 | 1,536 | -0.78% | 45,700 | 359億6390万 | -5.54% | 9.58 | 4.22 |
| 02/20 | 1,570 | 1,571 | 1,544 | 1,548 | -1.9% | 31,400 | 362億4487万 | -5.26% | 9.65 | 4.25 |
| 02/19 | 1,580 | 1,586 | 1,571 | 1,578 | +0.32% | 30,100 | 369億4729万 | -3.9% | 9.84 | 4.33 |
| 02/18 | 1,562 | 1,579 | 1,562 | 1,573 | +0.83% | 36,000 | 368億3022万 | -4.49% | 9.81 | 4.32 |
| 02/17 | 1,580 | 1,580 | 1,555 | 1,560 | -0.64% | 47,800 | 365億2584万 | -5.57% | 9.73 | 4.28 |
| 02/16 | 1,570 | 1,582 | 1,561 | 1,570 | -0.32% | 35,300 | 367億5998万 | -5.31% | 9.79 | 4.31 |
| 02/13 | 1,601 | 1,619 | 1,574 | 1,575 | -2.54% | 64,300 | 368億7705万 | -5.29% | 9.82 | 4.33 |
| 02/12 | 1,634 | 1,640 | 1,609 | 1,616 | -0.92% | 49,500 | 378億3702万 | -3.18% | 10.08 | 4.44 |
| 02/10 | 1,612 | 1,640 | 1,612 | 1,631 | +1.18% | 45,000 | 381億8823万 | -2.34% | 10.17 | 4.48 |
| 02/09 | 1,605 | 1,620 | 1,603 | 1,612 | +0.44% | 35,500 | 377億4336万 | -3.65% | 10.05 | 4.43 |
| 02/06 | 1,609 | 1,612 | 1,589 | 1,605 | -1.23% | 43,500 | 375億7947万 | -4.24% | 10.01 | 4.41 |
| 02/05 | 1,622 | 1,649 | 1,618 | 1,625 | +0.18% | 45,900 | 380億4775万 | -3.16% | 10.13 | 4.46 |
| 02/04 | 1,617 | 1,628 | 1,603 | 1,622 | -0.37% | 36,200 | 379億7750万 | -3.39% | 10.11 | 4.46 |
| 02/03 | 1,606 | 1,634 | 1,588 | 1,628 | +1.69% | 45,900 | 381億1799万 | -3.15% | 10.15 | 4.47 |
| 02/02 | 1,647 | 1,652 | 1,601 | 1,601 | -2.79% | 62,400 | 374億8581万 | -4.82% | 9.98 | 4.4 |
| 01/30 | 1,642 | 1,652 | 1,629 | 1,647 | -0.72% | 50,400 | 385億6285万 | -2.26% | 10.27 | 4.52 |
| 01/29 | 1,650 | 1,660 | 1,622 | 1,659 | +1.16% | 59,500 | 388億4382万 | -1.54% | 10.34 | 4.56 |
| 01/28 | 1,660 | 1,668 | 1,640 | 1,640 | -1.68% | 71,300 | 383億9896万 | -2.61% | 10.23 | 4.5 |
| 01/27 | 1,666 | 1,683 | 1,654 | 1,668 | -1.18% | 46,100 | 390億5455万 | -0.89% | 10.4 | 4.58 |
| 01/26 | 1,707 | 1,709 | 1,685 | 1,688 | -1.8% | 49,500 | 395億2283万 | +0.36% | 10.52 | 4.64 |
| 01/23 | 1,718 | 1,737 | 1,711 | 1,719 | +1.3% | 67,500 | 402億4866万 | +2.32% | 10.72 | 4.72 |
| 01/22 | 1,682 | 1,719 | 1,680 | 1,697 | +0.89% | 42,300 | 397億3355万 | +1.13% | 10.58 | 4.66 |
| 01/21 | 1,652 | 1,688 | 1,645 | 1,682 | +0.48% | 55,400 | 393億8234万 | +0.54% | 10.49 | 4.62 |
| 01/20 | 1,702 | 1,711 | 1,671 | 1,674 | -1.59% | 51,800 | 391億9503万 | +0.42% | 10.44 | 4.6 |
| 01/19 | 1,758 | 1,758 | 1,701 | 1,701 | -1.39% | 65,400 | 398億2721万 | +2.35% | 10.61 | 4.67 |
| 01/16 | 1,750 | 1,756 | 1,722 | 1,725 | -1.65% | 60,400 | 403億8915万 | +4.23% | 10.76 | 4.74 |
| 01/15 | 1,700 | 1,755 | 1,700 | 1,754 | +2.33% | 72,400 | 410億6815万 | +6.37% | 10.94 | 4.82 |
| 01/14 | 1,692 | 1,717 | 1,692 | 1,714 | +1.06% | 36,600 | 401億3159万 | +4.45% | 10.69 | 4.71 |
| 01/13 | 1,717 | 1,717 | 1,690 | 1,696 | -0.59% | 58,200 | 397億1014万 | +3.67% | 10.57 | 4.66 |
| 01/09 | 1,690 | 1,713 | 1,690 | 1,706 | +0.65% | 26,000 | 399億4428万 | +4.6% | 10.64 | 4.69 |
| 01/08 | 1,695 | 1,717 | 1,687 | 1,695 | -1.28% | 31,300 | 396億8673万 | +4.24% | 10.57 | 4.66 |
| 01/07 | 1,649 | 1,721 | 1,645 | 1,717 | +3.75% | 111,300 | 402億183万 | +5.79% | 10.71 | 4.72 |
| 01/06 | 1,668 | 1,682 | 1,651 | 1,655 | -1.72% | 72,700 | 387億5017万 | +2.29% | 10.32 | 4.55 |
| 01/05 | 1,671 | 1,693 | 1,637 | 1,684 | -0.59% | 87,200 | 394億2917万 | +4.21% | 10.5 | 4.63 |
| 2025 | ||||||||||
| 12/30 | 1,645 | 1,736 | 1,645 | 1,694 | +2.05% | 137,500 | 396億6331万 | +5.02% | 10.56 | 4.65 |
| 12/29 | 1,661 | 1,667 | 1,637 | 1,660 | -0.06% | 49,200 | 388億6724万 | +3.23% | 10.35 | 4.56 |
| 12/26 | 1,660 | 1,669 | 1,650 | 1,661 | +0.42% | 56,900 | 388億9065万 | +3.42% | 10.36 | 4.56 |
| 12/25 | 1,650 | 1,668 | 1,646 | 1,654 | +0.24% | 41,200 | 387億2675万 | +3.25% | 10.31 | 4.54 |
| 12/24 | 1,665 | 1,685 | 1,650 | 1,650 | -2.02% | 40,000 | 386億3310万 | +3.19% | 10.29 | 4.53 |
| 12/23 | 1,629 | 1,691 | 1,629 | 1,684 | +2.25% | 73,700 | 394億2917万 | +5.58% | 10.5 | 4.63 |
| 12/22 | 1,630 | 1,650 | 1,624 | 1,647 | +0.86% | 35,100 | 385億6285万 | +3.52% | 10.27 | 4.52 |
| 12/19 | 1,619 | 1,644 | 1,616 | 1,633 | +0.49% | 33,000 | 382億3506万 | +2.9% | 10.18 | 4.49 |
| 12/18 | 1,610 | 1,628 | 1,609 | 1,625 | -0.73% | 21,300 | 380億4775万 | +2.52% | 10.13 | 4.46 |
| 12/17 | 1,608 | 1,647 | 1,605 | 1,637 | +0.74% | 42,800 | 383億2871万 | +3.41% | 10.21 | 4.5 |
| 12/16 | 1,659 | 1,663 | 1,586 | 1,625 | -2.87% | 104,400 | 380億4775万 | +2.91% | 10.13 | 4.46 |
| 12/15 | 1,600 | 1,690 | 1,600 | 1,673 | +6.22% | 142,800 | 391億7162万 | +6.09% | 10.43 | 4.6 |
| 12/12 | 1,537 | 1,580 | 1,537 | 1,575 | +2.87% | 71,000 | 368億7705万 | +0.13% | 9.82 | 4.33 |
| 12/11 | 1,558 | 1,558 | 1,531 | 1,531 | -1.1% | 38,700 | 358億4683万 | -2.67% | 9.55 | 4.21 |
| 12/10 | 1,532 | 1,549 | 1,518 | 1,548 | +0.45% | 31,700 | 362億4487万 | -1.65% | 9.65 | 4.25 |
| 12/09 | 1,550 | 1,563 | 1,532 | 1,541 | -1.41% | 34,000 | 360億8097万 | -2.1% | 9.61 | 4.23 |
| 12/08 | 1,574 | 1,580 | 1,553 | 1,563 | -0.19% | 26,100 | 365億9608万 | -0.82% | 9.75 | 4.29 |
| 12/05 | 1,569 | 1,575 | 1,559 | 1,566 | -1.45% | 36,900 | 366億6632万 | -0.7% | 9.76 | 4.3 |
| 12/04 | 1,565 | 1,599 | 1,556 | 1,589 | +1.99% | 40,700 | 372億484万 | +0.76% | 9.91 | 4.36 |
| 12/03 | 1,590 | 1,590 | 1,558 | 1,558 | -2.01% | 27,400 | 364億7901万 | -1.14% | 9.71 | 4.28 |
| 12/02 | 1,597 | 1,606 | 1,579 | 1,590 | -1.12% | 31,600 | 372億2826万 | +0.7% | 9.91 | 4.37 |
| 12/01 | 1,613 | 1,636 | 1,586 | 1,608 | +1.01% | 50,900 | 376億4971万 | +1.84% | 10.03 | 4.42 |
| 11/28 | 1,612 | 1,612 | 1,575 | 1,592 | -1.24% | 74,000 | 372億7508万 | +0.76% | 9.93 | 4.37 |
| 11/27 | 1,614 | 1,630 | 1,612 | 1,612 | +0.25% | 20,500 | 377億4336万 | +1.96% | 10.05 | 4.43 |
| 11/26 | 1,599 | 1,608 | 1,592 | 1,608 | +1.64% | 23,500 | 376億4971万 | +1.71% | 10.03 | 4.42 |
| 11/25 | 1,603 | 1,605 | 1,579 | 1,582 | -0.75% | 20,500 | 370億4094万 | 0% | 9.86 | 4.35 |
| 11/21 | 1,557 | 1,595 | 1,557 | 1,594 | +1.53% | 24,900 | 373億2191万 | +0.69% | 9.94 | 4.38 |
| 11/20 | 1,584 | 1,592 | 1,561 | 1,570 | -0.06% | 20,500 | 367億5998万 | -0.82% | 9.79 | 4.31 |
| 11/19 | 1,553 | 1,579 | 1,550 | 1,571 | +0.9% | 28,400 | 367億8339万 | -0.88% | 9.8 | 4.32 |
| 11/18 | 1,565 | 1,580 | 1,552 | 1,557 | -1.27% | 25,100 | 364億5559万 | -1.7% | 9.71 | 4.28 |
| 11/17 | 1,570 | 1,581 | 1,558 | 1,577 | +0.96% | 18,800 | 369億2387万 | -0.38% | 9.83 | 4.33 |
| 11/14 | 1,556 | 1,579 | 1,556 | 1,562 | -0.19% | 34,000 | 365億7266万 | -1.33% | 9.74 | 4.29 |
| 11/13 | 1,585 | 1,588 | 1,560 | 1,565 | -0.76% | 12,100 | 366億4291万 | -1.14% | 9.76 | 4.3 |
| 11/12 | 1,550 | 1,585 | 1,550 | 1,577 | +1.81% | 33,300 | 369億2387万 | -0.44% | 9.83 | 4.33 |
| 11/11 | 1,567 | 1,575 | 1,541 | 1,549 | -0.96% | 21,000 | 362億6828万 | -2.27% | 9.66 | 4.25 |
| 11/10 | 1,583 | 1,584 | 1,563 | 1,564 | -1.2% | 19,600 | 366億1949万 | -1.39% | 9.75 | 4.3 |
| 11/07 | 1,560 | 1,583 | 1,548 | 1,583 | +1.21% | 42,800 | 370億6436万 | -0.13% | 9.87 | 4.35 |
| 11/06 | 1,550 | 1,581 | 1,550 | 1,564 | +0.84% | 25,300 | 366億1949万 | -1.26% | 9.75 | 4.3 |
| 11/05 | 1,559 | 1,559 | 1,521 | 1,551 | -0.51% | 41,200 | 363億1511万 | -2.27% | 9.67 | 4.26 |
| 11/04 | 1,584 | 1,589 | 1,554 | 1,559 | -1.89% | 43,000 | 365億242万 | -2.07% | 9.72 | 4.28 |
| 10/31 | 1,578 | 1,592 | 1,561 | 1,589 | +0.7% | 42,100 | 372億484万 | -0.5% | 9.91 | 4.36 |
| 10/30 | 1,567 | 1,593 | 1,567 | 1,578 | +0.32% | 49,000 | 369億4729万 | -1.31% | 9.84 | 4.33 |
| 10/29 | 1,566 | 1,584 | 1,556 | 1,573 | -0.19% | 163,500 | 368億3022万 | -1.81% | 9.81 | 4.31 |
| 10/28 | 1,604 | 1,612 | 1,573 | 1,576 | -3.25% | 42,900 | 369億46万 | -1.81% | 9.83 | 4.32 |
| 10/27 | 1,613 | 1,633 | 1,610 | 1,629 | +2.07% | 40,900 | 381億4140万 | +1.31% | 10.16 | 4.47 |
| 10/24 | 1,617 | 1,626 | 1,596 | 1,596 | -1.24% | 33,900 | 373億6874万 | -0.81% | 9.95 | 4.38 |
| 10/23 | 1,611 | 1,637 | 1,611 | 1,616 | -0.43% | 28,700 | 378億3702万 | +0.19% | 10.08 | 4.43 |
| 10/22 | 1,630 | 1,635 | 1,610 | 1,623 | +0.12% | 43,300 | 380億92万 | +0.43% | 10.12 | 4.45 |
| 10/21 | 1,633 | 1,640 | 1,618 | 1,621 | +0.06% | 40,500 | 379億5409万 | +0.25% | 10.11 | 4.44 |
| 10/20 | 1,634 | 1,638 | 1,609 | 1,620 | +0.87% | 36,600 | 379億3068万 | +0.25% | 10.1 | 4.44 |
| 10/17 | 1,619 | 1,633 | 1,602 | 1,606 | -0.31% | 46,000 | 376億288万 | -0.62% | 10.01 | 4.4 |
| 10/16 | 1,619 | 1,628 | 1,602 | 1,611 | -0.31% | 64,500 | 377億1995万 | -0.25% | 10.04 | 4.42 |
| 10/15 | 1,526 | 1,628 | 1,526 | 1,616 | +5.9% | 67,700 | 378億3702万 | +0.12% | 10.08 | 4.43 |
| 10/14 | 1,536 | 1,550 | 1,522 | 1,526 | -1.48% | 48,300 | 357億2976万 | -5.39% | 9.51 | 4.18 |
| 10/10 | 1,551 | 1,568 | 1,542 | 1,549 | -1.34% | 45,100 | 362億6828万 | -4.09% | 9.66 | 4.25 |
| 10/09 | 1,573 | 1,581 | 1,556 | 1,570 | -0.32% | 48,200 | 367億5998万 | -2.91% | 9.79 | 4.3 |
| 10/08 | 1,583 | 1,607 | 1,575 | 1,575 | -0.32% | 23,100 | 368億7705万 | -2.66% | 9.82 | 4.32 |
| 10/07 | 1,603 | 1,608 | 1,579 | 1,580 | -1% | 24,900 | 369億9412万 | -2.41% | 9.85 | 4.33 |
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 4月期 | 1,743 697,000 4/23 | 0 710,004 8/17 695,004 8/13 他9件 | 10,389,261,024 7,212 6/5 | - | - | +2348.35% 11/26 | -35.61% 8/10 |
| 2009年 4月期 | 2,168 867,000 5/21 | 813 325,000 10/28 | 1,894,800 4,737 5/16 | - | - | +41.13% 2/16 | -34.19% 10/10 |
| 2010年 4月期 | 1,783 713,000 6/1 | 755 302,000 11/18 | 2,032,800 5,082 9/8 | - | - | +21.69% 1/25 | -22.44% 11/17 |
| 2011年 4月期 | 1,238 495,000 1/13 | 394 157,500 10/18 | 3,869,200 9,673 1/12 | 252億4599万 | 80億3281万 | +60.22% 1/12 | -38.91% 3/17 |
| 2012年 4月期 | 793 317,000 5/9 | 458 183,000 11/10 | 1,951,600 4,879 12/12 | 161億6763万 | 93億3336万 | +22.22% 12/12 | -21.26% 8/8 |
| 2013年 4月期 | 572 6/14 | 362 10/1 | 816,100 5/17 | 116億6925万 | 73億8508万 | +51.05% 5/13 | -13.59% 7/25 |
| 2014年 4月期 | 2,828 12/2 | 389 6/26 | 20,062,400 12/2 | 576億9346万 | 79億3591万 | +166.88% 11/29 | -34.91% 2/4 |
| 2015年 4月期 | 2,155 6/12 | 920 1/23 | 11,217,000 6/30 | 439億9217万 | 187億8088万 | +25.65% 6/12 | -23.53% 10/17 |
| 2016年 4月期 | 1,170 5/1 | 512 2/12 | 1,409,800 12/14 | 273億9438万 | 119億8796万 | +26.98% 3/10 | -31.22% 8/25 |
| 2017年 4月期 | 1,133 3/8 | 560 6/24 | 3,502,100 7/22 | 265億2806万 | 131億1184万 | +42.12% 7/22 | -20.17% 6/24 |
| 2018年 4月期 | 1,362 3/29 | 783 9/11 | 995,100 1/29 | 318億8986万 | 183億3316万 | +28.02% 3/14 | -17.6% 2/14 |
| 2019年 4月期 | 1,522 6/13 | 686 12/26 | 3,642,600 6/12 | 356億3610万 | 160億6200万 | +29.4% 6/12 | -22.89% 12/25 |
| 2020年 4月期 | 1,365 6/21 | 521 3/19 | 3,171,200 6/17 | 319億6011万 | 121億9869万 | +24.17% 6/17 | -26.22% 3/13 |
| 2021年 4月期 | 1,122 12/15 | 681 7/2 | 1,989,400 9/15 | 262億7050万 | 159億4493万 | +24.87% 9/14 | -16.01% 7/2 |
| 2022年 4月期 | 1,400 10/8 | 742 8/5 | 1,450,000 9/13 | 327億7960万 | 173億7318万 | +33.97% 9/16 | -21.38% 12/16 |
| 2023年 4月期 | 1,558 4/17 | 743 6/17 | 502,200 6/13 | 364億7901万 | 173億9660万 | +17.03% 3/24 | -14.7% 6/16 |
| 2024年 4月期 | 1,917 6/12 | 990 10/30 | 3,088,900 12/11 | 448億8463万 | 231億7986万 | +21.2% 9/11 | -15.47% 8/4 |
| 2025年 4月期 | 1,628 3/26 | 953 8/5 | 1,013,500 2/3 | 381億1799万 | 223億1354万 | +13.68% 2/12 | -26.95% 8/5 |
| 最新 | 1,593 2026/3/6 | 50,700 | 372億9850万 | +0.06% 1,592 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 28%（1.28倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 370%（4.7倍）
- 2014/12/30 vs 2013/12/30
- -43%（0.57倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
1円（2007/11/22） - 231465%（2315.65倍）
1,593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。
