株価チャート
株価
3/6
- 前日 (3/5)
- 970
- 始値
- 955
- 高値
- 970
- 安値
- 955
- 終値 -0.72%
- 963
- 出来高 +36.11%
- 4,900
乖離率
- 株価（5日）
移動平均値 - -0.31%
966 - 株価（25日）
移動平均値 - -1.43%
977 - 出来高（5日）
移動平均値 - -22.71%
6,340
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 | 955 | 970 | 955 | 963 | -0.72% | 4,900 | 71億3968万 | -1.43% | 22.88 | 1.24 |
| 03/05 | 978 | 978 | 958 | 970 | +2.32% | 3,600 | 71億9158万 | -0.82% | 23.04 | 1.25 |
| 03/04 | 971 | 975 | 947 | 948 | -2.77% | 10,300 | 70億2847万 | -3.36% | 22.52 | 1.22 |
| 03/03 | 975 | 977 | 967 | 975 | 0% | 6,600 | 72億2865万 | -0.91% | 23.16 | 1.25 |
| 03/02 | 971 | 975 | 955 | 975 | -0.81% | 6,300 | 72億2865万 | -1.12% | 23.16 | 1.25 |
| 02/27 | 943 | 993 | 943 | 983 | +4.13% | 10,000 | 72億8796万 | -0.51% | 23.35 | 1.26 |
| 02/26 | 955 | 955 | 943 | 944 | +0.32% | 6,300 | 69億9881万 | -4.93% | 22.43 | 1.21 |
| 02/25 | 936 | 949 | 936 | 941 | +0.53% | 4,600 | 69億7657万 | -5.43% | 22.35 | 1.21 |
| 02/24 | 947 | 950 | 936 | 936 | +0.21% | 8,200 | 69億3950万 | -6.12% | 22.24 | 1.2 |
| 02/20 | 957 | 957 | 934 | 934 | -0.85% | 6,400 | 69億2467万 | -6.32% | 22.19 | 1.2 |
| 02/19 | 955 | 955 | 940 | 942 | -0.21% | 4,800 | 69億8398万 | -5.52% | 22.38 | 1.21 |
| 02/18 | 944 | 956 | 944 | 944 | +0.32% | 1,900 | 69億9881万 | -5.22% | 22.43 | 1.21 |
| 02/17 | 950 | 966 | 941 | 941 | -0.95% | 6,900 | 69億7657万 | -5.43% | 22.35 | 1.21 |
| 02/16 | 941 | 984 | 941 | 950 | +1.06% | 17,000 | 70億4330万 | -4.52% | 22.57 | 1.22 |
| 02/13 | 967 | 988 | 940 | 940 | -4.08% | 17,800 | 69億6916万 | -5.34% | 22.33 | 1.21 |
| 02/12 | 1,002 | 1,018 | 980 | 980 | -2.78% | 14,500 | 72億6572万 | -1.21% | 23.28 | 1.26 |
| 02/10 | 1,027 | 1,027 | 1,006 | 1,008 | -0.49% | 10,500 | 74億7331万 | +1.92% | 23.95 | 1.29 |
| 02/09 | 1,020 | 1,039 | 1,012 | 1,013 | -0.69% | 7,100 | 75億1038万 | +2.95% | 24.06 | 1.3 |
| 02/06 | 1,014 | 1,038 | 1,010 | 1,020 | +0.39% | 4,800 | 75億6228万 | +4.19% | 24.23 | 1.31 |
| 02/05 | 1,025 | 1,033 | 1,016 | 1,016 | -2.5% | 2,900 | 75億3262万 | +4.31% | 24.14 | 1.31 |
| 02/04 | 1,069 | 1,075 | 1,035 | 1,042 | -2.53% | 4,000 | 77億2538万 | +7.64% | 24.75 | 1.34 |
| 02/03 | 1,000 | 1,069 | 1,000 | 1,069 | +7.44% | 11,500 | 79億2556万 | +11.12% | 25.4 | 1.37 |
| 02/02 | 994 | 995 | 994 | 995 | +0.1% | 300 | 73億7693万 | +4.3% | 23.64 | 1.28 |
| 01/30 | 988 | 999 | 988 | 994 | +0.4% | 3,200 | 73億6951万 | +4.74% | 23.61 | 1.28 |
| 01/29 | 1,005 | 1,005 | 990 | 990 | -2.17% | 4,400 | 73億3986万 | +4.87% | 23.52 | 1.27 |
| 01/28 | 1,026 | 1,026 | 1,003 | 1,012 | -1.36% | 2,000 | 75億296万 | +7.77% | 24.04 | 1.3 |
| 01/27 | 1,027 | 1,054 | 1,005 | 1,026 | +0.39% | 2,900 | 76億676万 | +9.97% | 24.37 | 1.32 |
| 01/26 | 1,039 | 1,066 | 1,020 | 1,022 | -1.73% | 11,300 | 75億7710万 | +10.25% | 24.28 | 1.31 |
| 01/23 | 995 | 1,040 | 990 | 1,040 | +3.07% | 17,000 | 77億1056万 | +13.04% | 24.71 | 1.34 |
| 01/22 | 1,085 | 1,085 | 1,009 | 1,009 | -8.69% | 37,500 | 74億8072万 | +10.51% | 23.97 | 1.3 |
| 01/21 | 995 | 1,272 | 978 | 1,105 | +8.97% | 277,700 | 81億9247万 | +21.7% | 26.25 | 1.42 |
| 01/20 | 975 | 1,015 | 969 | 1,014 | +4.43% | 19,100 | 75億1779万 | +12.92% | 24.09 | 1.3 |
| 01/19 | 942 | 990 | 938 | 971 | +3.19% | 17,400 | 71億9899万 | +8.73% | 23.07 | 1.25 |
| 01/16 | 945 | 945 | 931 | 941 | +1.18% | 4,200 | 69億7657万 | +5.85% | 22.35 | 1.21 |
| 01/15 | 931 | 934 | 926 | 930 | +0.43% | 4,400 | 68億9502万 | +4.97% | 22.09 | 1.19 |
| 01/14 | 926 | 932 | 923 | 926 | 0% | 2,000 | 68億6536万 | +4.87% | 22 | 1.19 |
| 01/13 | 933 | 945 | 921 | 926 | +0.22% | 6,700 | 68億6536万 | +4.99% | 22 | 1.19 |
| 01/09 | 923 | 924 | 912 | 924 | +1.43% | 6,900 | 68億5053万 | +5% | 21.95 | 1.19 |
| 01/08 | 909 | 918 | 909 | 911 | +0.44% | 1,800 | 67億5415万 | +3.64% | 21.64 | 1.17 |
| 01/07 | 900 | 925 | 900 | 907 | +0.33% | 4,200 | 67億2449万 | +3.3% | 21.55 | 1.17 |
| 01/06 | 890 | 904 | 885 | 904 | +1.57% | 6,400 | 67億225万 | +3.08% | 21.48 | 1.16 |
| 01/05 | 891 | 895 | 890 | 890 | 0% | 3,200 | 65億9846万 | +1.6% | 21.14 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 875 | 890 | 875 | 890 | +0.34% | 2,900 | 65億9846万 | +1.71% | 21.14 | 1.14 |
| 12/29 | 880 | 887 | 872 | 887 | +0.8% | 4,400 | 65億7621万 | +1.49% | 21.07 | 1.14 |
| 12/26 | 876 | 880 | 871 | 880 | +0.57% | 3,200 | 65億2432万 | +0.8% | 20.91 | 1.13 |
| 12/25 | 874 | 875 | 866 | 875 | +0.11% | 2,400 | 64億8725万 | +0.23% | 20.79 | 1.12 |
| 12/24 | 883 | 883 | 866 | 874 | -0.11% | 3,300 | 64億7983万 | +0.23% | 20.76 | 1.12 |
| 12/23 | 872 | 877 | 865 | 875 | +0.34% | 2,600 | 64億8725万 | +0.23% | 20.79 | 1.12 |
| 12/22 | 877 | 877 | 865 | 872 | +0.35% | 2,300 | 64億6500万 | -0.11% | 20.72 | 1.12 |
| 12/19 | 856 | 887 | 856 | 869 | +1.28% | 6,500 | 64億4276万 | -0.46% | 20.64 | 1.12 |
| 12/18 | 860 | 863 | 858 | 858 | -0.58% | 2,000 | 63億6121万 | -1.61% | 20.38 | 1.1 |
| 12/17 | 865 | 865 | 860 | 863 | -0.23% | 2,200 | 63億9828万 | -1.03% | 20.5 | 1.11 |
| 12/16 | 867 | 877 | 864 | 865 | 0% | 3,000 | 64億1311万 | -0.46% | 20.55 | 1.11 |
| 12/15 | 871 | 872 | 865 | 865 | -0.23% | 3,300 | 64億1311万 | -0.23% | 20.55 | 1.11 |
| 12/12 | 870 | 871 | 860 | 867 | -0.12% | 9,200 | 64億2793万 | +0.23% | 20.6 | 1.11 |
| 12/11 | 876 | 876 | 867 | 868 | -0.91% | 2,500 | 64億3535万 | +0.7% | 20.62 | 1.11 |
| 12/10 | 869 | 876 | 866 | 876 | +0.46% | 1,100 | 64億9466万 | +1.98% | 20.81 | 1.12 |
| 12/09 | 875 | 875 | 867 | 872 | -0.23% | 2,300 | 64億6500万 | +1.87% | 20.72 | 1.12 |
| 12/08 | 877 | 877 | 865 | 874 | +1.39% | 1,900 | 64億7983万 | +2.34% | 20.76 | 1.12 |
| 12/05 | 890 | 890 | 853 | 862 | -2.82% | 9,900 | 63億9086万 | +1.29% | 20.48 | 1.11 |
| 12/04 | 884 | 890 | 884 | 887 | +0.11% | 1,700 | 65億7621万 | +4.48% | 21.07 | 1.14 |
| 12/03 | 896 | 896 | 884 | 886 | -0.89% | 1,200 | 65億6880万 | +4.73% | 21.05 | 1.14 |
| 12/02 | 895 | 895 | 889 | 894 | +0.22% | 4,400 | 66億2811万 | +6.05% | 21.24 | 1.15 |
| 12/01 | 891 | 892 | 883 | 892 | +1.02% | 3,700 | 66億1328万 | +6.19% | 21.19 | 1.15 |
| 11/28 | 878 | 883 | 876 | 883 | +1.03% | 4,300 | 65億4656万 | +5.5% | 20.98 | 1.13 |
| 11/27 | 875 | 875 | 867 | 874 | -0.11% | 3,000 | 64億7983万 | +4.8% | 20.76 | 1.12 |
| 11/26 | 865 | 879 | 865 | 875 | +1.16% | 1,500 | 64億8725万 | +5.29% | 20.79 | 1.12 |
| 11/25 | 865 | 875 | 865 | 865 | +0.12% | 3,800 | 64億1311万 | +4.47% | 20.55 | 1.11 |
| 11/21 | 860 | 864 | 855 | 864 | +0.23% | 2,100 | 64億569万 | +4.6% | 20.53 | 1.11 |
| 11/20 | 866 | 878 | 854 | 862 | -0.92% | 5,400 | 63億9086万 | +4.74% | 20.48 | 1.11 |
| 11/19 | 880 | 880 | 863 | 870 | -1.36% | 5,900 | 64億5018万 | +5.97% | 20.67 | 1.12 |
| 11/18 | 894 | 894 | 870 | 882 | -0.9% | 6,700 | 65億3914万 | +7.82% | 20.95 | 1.13 |
| 11/17 | 868 | 890 | 865 | 890 | +3.61% | 11,400 | 65億9846万 | +9.2% | 21.14 | 1.14 |
| 11/14 | 850 | 859 | 850 | 859 | +0.94% | 6,900 | 63億6862万 | +5.66% | 20.41 | 1.1 |
| 11/13 | 847 | 853 | 837 | 851 | +0.47% | 5,500 | 63億931万 | +4.93% | 20.22 | 1.09 |
| 11/12 | 831 | 847 | 830 | 847 | +5.35% | 48,000 | 62億7965万 | +4.44% | 20.12 | 1.09 |
| 11/11 | 805 | 810 | 800 | 804 | -0.12% | 7,000 | 59億6085万 | -0.74% | 19.1 | 1.03 |
| 11/10 | 805 | 805 | 801 | 805 | +0.12% | 700 | 59億6827万 | -0.74% | 19.12 | 1.03 |
| 11/07 | 802 | 804 | 799 | 804 | +0.37% | 2,600 | 59億6085万 | -0.86% | 19.1 | 1.03 |
| 11/06 | 799 | 810 | 798 | 801 | -0.12% | 4,900 | 59億3861万 | -1.35% | 19.03 | 1.03 |
| 11/05 | 806 | 807 | 800 | 802 | -0.5% | 6,300 | 59億4602万 | -1.6% | 19.05 | 1.03 |
| 11/04 | 808 | 808 | 806 | 806 | -0.25% | 700 | 59億7568万 | -1.35% | 19.15 | 1.03 |
| 10/31 | 808 | 809 | 806 | 808 | 0% | 600 | 59億9051万 | -1.46% | 19.19 | 1.04 |
| 10/30 | 805 | 808 | 805 | 808 | +0.37% | 900 | 59億9051万 | -1.7% | 19.19 | 1.04 |
| 10/29 | 811 | 813 | 805 | 805 | -0.74% | 3,800 | 59億6827万 | -2.42% | 19.12 | 1.03 |
| 10/28 | 816 | 816 | 810 | 811 | -0.25% | 2,000 | 60億1275万 | -2.05% | 19.27 | 1.04 |
| 10/27 | 816 | 816 | 802 | 813 | -0.37% | 5,700 | 60億2758万 | -2.05% | 19.31 | 1.04 |
| 10/24 | 812 | 816 | 812 | 816 | +0.49% | 700 | 60億4982万 | -1.92% | 19.38 | 1.05 |
| 10/23 | 808 | 812 | 808 | 812 | +0.5% | 2,000 | 60億2016万 | -2.52% | 19.29 | 1.04 |
| 10/22 | 803 | 808 | 802 | 808 | +0.75% | 2,400 | 59億9051万 | -3.23% | 19.19 | 1.04 |
| 10/21 | 801 | 804 | 801 | 802 | -0.87% | 4,400 | 59億4602万 | -4.18% | 19.05 | 1.03 |
| 10/20 | 803 | 809 | 803 | 809 | +1.13% | 1,700 | 59億9792万 | -3.58% | 19.22 | 1.04 |
| 10/17 | 800 | 802 | 798 | 800 | +0.13% | 4,200 | 59億3120万 | -4.88% | 19 | 1.03 |
| 10/16 | 795 | 803 | 794 | 799 | -0.99% | 10,100 | 59億2378万 | -5.22% | 18.98 | 1.03 |
| 10/15 | 804 | 808 | 804 | 807 | +0.62% | 1,300 | 59億8309万 | -4.5% | 19.17 | 1.04 |
| 10/14 | 809 | 809 | 800 | 802 | -1.11% | 9,500 | 59億4602万 | -5.2% | 19.05 | 1.03 |
| 10/10 | 825 | 825 | 811 | 811 | -1.7% | 7,500 | 60億1275万 | -4.36% | 19.27 | 1.04 |
| 10/09 | 821 | 825 | 821 | 825 | +0.73% | 1,900 | 61億1655万 | -2.83% | 19.6 | 1.06 |
| 10/08 | 837 | 837 | 819 | 819 | -2.62% | 10,200 | 60億7206万 | -3.53% | 19.46 | 1.05 |
| 10/07 | 837 | 841 | 833 | 841 | +1.82% | 3,900 | 62億3517万 | -1.06% | 19.98 | 1.08 |
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 | 1,120 448,000 4/27 | 129 51,400 3/27 | 5,326,800 13,317 4/25 | - | - | +44.39% 10/9 | -35.19% 8/7 |
| 2009年 3月期 | 295 118,000 6/3 | 60 24,000 10/28 | 484,800 1,212 6/3 | - | - | +54.59% 11/6 | -47.3% 10/10 |
| 2010年 3月期 | 149 59,500 9/1 | 103 41,100 1/7 41,100 12/30 | 17,200 43 8/25 | - | - | +77.82% 4/20 | -11.83% 12/1 |
| 2011年 3月期 | 724 289,500 2/23 | 111 44,500 4/2 44,300 4/1 | 2,542,400 6,356 2/23 | 50億835万 | 7億6639万 | +88.01% 1/6 | -36.86% 3/15 |
| 2012年 3月期 | 425 169,800 4/25 | 187 74,700 10/4 | 734,400 1,836 8/3 | 29億3754万 | 12億9231万 | +39.41% 8/2 | -25.07% 5/25 |
| 2013年 3月期 | 513 205,000 1/21 | 198 79,200 6/5 79,000 6/4 | 562,000 1,405 10/18 | 35億4650万 | 13億6670万 | +37.02% 10/31 | -14.75% 5/18 |
| 2014年 3月期 | 663 1,325 11/25 | 315 630 2/4 | 1,226,000 613,000 11/25 | 45億8450万 | 22億4053万 | +50.67% 11/25 | -23.63% 2/4 |
| 2015年 3月期 | 497 993 11/21 | 324 647 10/14 | 440,400 220,200 11/20 | 35億4838万 | 23億99万 | +28.76% 11/20 | -10.8% 5/15 |
| 2016年 3月期 | 1,368 2,735 10/16 | 415 829 4/2 | 3,589,600 1,794,800 8/4 | 100億1447万 | 29億7644万 | +65.1% 8/6 | -31.43% 2/12 |
| 2017年 3月期 | 761 1,522 11/25 | 375 750 6/24 | 1,406,400 703,200 10/27 | 56億4205万 | 27億8025万 | +34.7% 10/31 | -19.08% 5/18 |
| 2018年 3月期 | 1,118 2,235 12/15 | 510 1,020 4/7 | 378,400 189,200 12/15 | 82億8514万 | 37億8114万 | +21.31% 12/15 | -10.69% 2/14 |
| 2019年 3月期 | 1,204 2,408 5/23 | 829 1,658 12/21 | 221,800 110,900 5/23 | 89億2645万 | 61億4620万 | +13.84% 6/1 | -16.6% 8/7 |
| 2020年 3月期 | 966 1,932 4/3 | 508 1,016 3/13 | 45,000 22,500 1/28 | 71億6192万 | 37億6631万 | +22.14% 4/20 | -24.96% 3/13 |
| 2021年 3月期 | 1,020 2,040 1/20 | 567 1,134 4/1 | 465,600 232,800 1/20 | 75億6228万 | 42億373万 | +13.39% 5/12 | -6.64% 8/20 |
| 2022年 3月期 | 1,067 2,134 11/9 | 747 1,493 6/25 | 183,200 91,600 11/9 | 79億1073万 | 55億3455万 | +17.3% 11/9 | -8.38% 5/28 |
| 2023年 3月期 | 1,082 2,163 1/11 | 734 1,468 10/7 | 221,000 110,500 1/11 | 80億1824万 | 54億4187万 | +10.88% 1/11 | -6.11% 4/3 |
| 2024年 3月期 | 1,400 3/25 | 853 6/30 | 288,200 3/25 | 103億7960万 | 63億2414万 | +20.43% 8/9 | -8.64% 10/4 |
| 2025年 3月期 | 1,133 4/3 4/1 | 728 8/6 | 199,300 6/26 | 84億6万 | 53億9739万 | +8.05% 3/21 | -16.43% 8/6 |
| 最新 | 963 2026/3/6 | 4,900 | 71億3968万 | -1.43% 977 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 146%（2.46倍）
- 2011/12/29 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/29
- 75%（1.75倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 138%（2.38倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
60円（2008/10/28） - 1505%（16.05倍）
963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。
