株価チャート
株価
3/6
- 前日 (3/5)
- 1,279
- 始値
- 1,280
- 高値
- 1,360
- 安値
- 1,272
- 終値 +1.02%
- 1,292
- 出来高 +68.95%
- 1,280,100
乖離率
- 株価（5日）
移動平均値 - +5.21%
1,228 - 株価（25日）
移動平均値 - +1.65%
1,271 - 出来高（5日）
移動平均値 - +69.7%
754,320
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 | 1,280 | 1,360 | 1,272 | 1,292 | +1.02% | 1,280,100 | 225億9871万 | +1.65% | 30.46 | 3 |
| 03/05 | 1,203 | 1,283 | 1,195 | 1,279 | +13.49% | 757,700 | 223億7132万 | +0.39% | 30.16 | 2.97 |
| 03/04 | 1,190 | 1,205 | 1,111 | 1,127 | -7.32% | 640,300 | 197億1265万 | -12.09% | 26.57 | 2.62 |
| 03/03 | 1,241 | 1,299 | 1,210 | 1,216 | -0.82% | 696,400 | 212億6937万 | -5.81% | 28.67 | 2.83 |
| 03/02 | 1,210 | 1,241 | 1,192 | 1,226 | -2.15% | 397,100 | 214億4429万 | -5.11% | 28.91 | 2.85 |
| 02/27 | 1,225 | 1,281 | 1,222 | 1,253 | +3.13% | 520,800 | 219億1655万 | -2.79% | 29.54 | 2.91 |
| 02/26 | 1,241 | 1,262 | 1,214 | 1,215 | +0.33% | 448,500 | 212億5188万 | -5.52% | 28.65 | 2.83 |
| 02/25 | 1,201 | 1,285 | 1,196 | 1,211 | +5.76% | 1,038,200 | 211億8192万 | -6.2% | 28.55 | 2.82 |
| 02/24 | 1,240 | 1,253 | 1,145 | 1,145 | -8.03% | 584,500 | 200億2749万 | -10.83% | 27 | 2.66 |
| 02/20 | 1,267 | 1,279 | 1,230 | 1,245 | -0.32% | 407,000 | 217億7662万 | -2.81% | 29.36 | 2.9 |
| 02/19 | 1,294 | 1,294 | 1,237 | 1,249 | -3.33% | 380,100 | 218億4658万 | -1.81% | 29.45 | 2.9 |
| 02/18 | 1,318 | 1,319 | 1,267 | 1,292 | -2.05% | 566,500 | 225億9871万 | +2.46% | 30.46 | 3 |
| 02/17 | 1,326 | 1,392 | 1,317 | 1,319 | -1.71% | 697,500 | 230億7097万 | +5.69% | 31.1 | 3.07 |
| 02/16 | 1,345 | 1,356 | 1,286 | 1,342 | -0.22% | 695,700 | 234億7327万 | +8.66% | 31.64 | 3.12 |
| 02/13 | 1,327 | 1,406 | 1,294 | 1,345 | -0.52% | 1,416,400 | 235億2575万 | +10.07% | 31.71 | 3.13 |
| 02/12 | 1,350 | 1,396 | 1,330 | 1,352 | +3.68% | 616,300 | 236億4819万 | +12.01% | 31.88 | 3.14 |
| 02/10 | 1,272 | 1,330 | 1,272 | 1,304 | +3.33% | 440,000 | 228億860万 | +9.4% | 30.75 | 3.03 |
| 02/09 | 1,308 | 1,310 | 1,250 | 1,262 | -2.62% | 416,400 | 220億7397万 | +7.04% | 29.76 | 2.93 |
| 02/06 | 1,320 | 1,323 | 1,282 | 1,296 | -3.71% | 444,900 | 226億6867万 | +11.15% | 30.56 | 3.01 |
| 02/05 | 1,327 | 1,368 | 1,305 | 1,346 | +2.36% | 714,700 | 235億4324万 | +16.74% | 31.74 | 3.13 |
| 02/04 | 1,265 | 1,338 | 1,241 | 1,315 | +5.37% | 723,700 | 230億101万 | +15.66% | 31.01 | 3.06 |
| 02/03 | 1,245 | 1,288 | 1,213 | 1,248 | +1.88% | 713,300 | 218億2909万 | +11.13% | 29.43 | 2.9 |
| 02/02 | 1,292 | 1,325 | 1,215 | 1,225 | -5.41% | 840,100 | 214億2679万 | +10.26% | 28.88 | 2.85 |
| 01/30 | 1,324 | 1,363 | 1,261 | 1,295 | -5.13% | 1,053,500 | 226億5118万 | +17.62% | 30.53 | 3.01 |
| 01/29 | 1,316 | 1,378 | 1,252 | 1,365 | -0.44% | 1,545,200 | 238億7557万 | +25.46% | 32.19 | 3.17 |
| 01/28 | 1,461 | 1,470 | 1,356 | 1,371 | -8.05% | 2,068,600 | 239億8052万 | +27.77% | 32.33 | 3.19 |
| 01/27 | 1,324 | 1,491 | 1,316 | 1,491 | +9.79% | 5,177,600 | 260億7947万 | +41.19% | 35.16 | 3.47 |
| 01/26 | 1,220 | 1,398 | 1,204 | 1,358 | +10.68% | 4,804,900 | 237億5313万 | +31.08% | 32.02 | 3.16 |
| 01/23 | 1,160 | 1,271 | 1,160 | 1,227 | +6.7% | 2,464,500 | 214億6178万 | +20.06% | 28.93 | 2.85 |
| 01/22 | 1,162 | 1,209 | 1,111 | 1,150 | -3.52% | 1,420,700 | 201億1495万 | +13.52% | 27.12 | 2.67 |
| 01/21 | 1,242 | 1,281 | 1,178 | 1,192 | -10.51% | 5,486,100 | 208億4958万 | +18.25% | 28.11 | 2.77 |
| 01/20 | 1,035 | 1,332 | 1,030 | 1,332 | +29.07% | 14,006,900 | 232億9836万 | +33.07% | 31.41 | 3.1 |
| 01/19 | 1,075 | 1,077 | 1,007 | 1,032 | -4.44% | 1,138,300 | 180億5098万 | +4.35% | 24.33 | 2.4 |
| 01/16 | 1,050 | 1,188 | 1,017 | 1,080 | +6.93% | 3,107,800 | 188億9056万 | +9.31% | 25.47 | 2.51 |
| 01/15 | 964 | 1,015 | 964 | 1,010 | +4.12% | 465,500 | 176億6617万 | +2.43% | 23.81 | 2.35 |
| 01/14 | 973 | 984 | 964 | 970 | -0.31% | 218,500 | 169億6652万 | -1.72% | 22.87 | 2.26 |
| 01/13 | 997 | 1,001 | 951 | 973 | -1.82% | 494,600 | 170億1900万 | -1.82% | 22.94 | 2.26 |
| 01/09 | 1,024 | 1,024 | 986 | 991 | -1.69% | 366,700 | 173億3384万 | -0.4% | 23.37 | 2.3 |
| 01/08 | 1,005 | 1,028 | 998 | 1,008 | +1.82% | 501,700 | 176億3119万 | +1% | 23.77 | 2.34 |
| 01/07 | 976 | 998 | 965 | 990 | +1.33% | 304,600 | 173億1635万 | -1.1% | 23.34 | 2.3 |
| 01/06 | 975 | 1,025 | 975 | 977 | +1.45% | 632,000 | 170億8896万 | -2.88% | 23.04 | 2.27 |
| 01/05 | 950 | 968 | 938 | 963 | +1.58% | 287,900 | 168億4408万 | -4.84% | 22.71 | 2.24 |
| 2025 | ||||||||||
| 12/30 | 969 | 975 | 945 | 948 | -2.07% | 322,500 | 165億8171万 | -6.88% | 22.35 | 2.18 |
| 12/29 | 946 | 988 | 935 | 968 | +2.33% | 496,100 | 169億3154万 | -5.56% | 22.82 | 2.23 |
| 12/26 | 961 | 974 | 943 | 946 | -1.77% | 533,300 | 165億4673万 | -8.42% | 22.31 | 2.18 |
| 12/25 | 946 | 970 | 942 | 963 | +1.37% | 532,700 | 168億4408万 | -7.49% | 22.71 | 2.22 |
| 12/24 | 966 | 975 | 947 | 950 | -3.06% | 535,000 | 166億1670万 | -9.44% | 22.4 | 2.19 |
| 12/23 | 965 | 990 | 965 | 980 | +0.93% | 294,600 | 171億4143万 | -7.28% | 23.11 | 2.26 |
| 12/22 | 989 | 995 | 964 | 971 | -0.92% | 306,200 | 169億8401万 | -8.83% | 22.9 | 2.23 |
| 12/19 | 969 | 1,000 | 961 | 980 | +1.87% | 482,100 | 171億4143万 | -8.92% | 23.11 | 2.26 |
| 12/18 | 964 | 976 | 954 | 962 | -1.74% | 377,700 | 168億2659万 | -11.58% | 22.68 | 2.21 |
| 12/17 | 994 | 1,010 | 976 | 979 | -2% | 410,500 | 171億2394万 | -11.24% | 23.08 | 2.25 |
| 12/16 | 1,010 | 1,028 | 996 | 999 | -2.15% | 314,100 | 174億7377万 | -10.4% | 23.56 | 2.3 |
| 12/15 | 990 | 1,048 | 987 | 1,021 | +1.69% | 615,900 | 178億5858万 | -9.57% | 24.07 | 2.35 |
| 12/12 | 1,010 | 1,065 | 988 | 1,004 | -1.67% | 1,051,800 | 175億6123万 | -11.85% | 23.67 | 2.31 |
| 12/11 | 1,100 | 1,112 | 1,020 | 1,021 | -2.11% | 1,015,100 | 178億5858万 | -11.53% | 24.07 | 2.35 |
| 12/10 | 1,030 | 1,080 | 1,024 | 1,043 | +3.37% | 1,114,900 | 182億4338万 | -10.85% | 24.59 | 2.4 |
| 12/09 | 1,021 | 1,035 | 1,003 | 1,009 | -0.3% | 383,600 | 176億4868万 | -15% | 23.79 | 2.32 |
| 12/08 | 1,038 | 1,047 | 1,011 | 1,012 | -2.5% | 610,300 | 177億116万 | -16.09% | 23.86 | 2.33 |
| 12/05 | 1,058 | 1,072 | 1,026 | 1,038 | -2.9% | 551,400 | 181億5593万 | -14.99% | 24.47 | 2.39 |
| 12/04 | 1,080 | 1,106 | 1,064 | 1,069 | -1.38% | 375,300 | 186億9816万 | -13.44% | 25.21 | 2.46 |
| 12/03 | 1,070 | 1,101 | 1,066 | 1,084 | +1.31% | 370,300 | 189億6053万 | -13.69% | 25.56 | 2.49 |
| 12/02 | 1,076 | 1,098 | 1,068 | 1,070 | -0.47% | 420,800 | 187億1565万 | -16.34% | 25.23 | 2.46 |
| 12/01 | 1,125 | 1,131 | 1,070 | 1,075 | -4.53% | 471,000 | 188億310万 | -16.67% | 25.35 | 2.47 |
| 11/28 | 1,135 | 1,150 | 1,119 | 1,126 | +0.09% | 388,200 | 196億9516万 | -13.45% | 26.55 | 2.59 |
| 11/27 | 1,108 | 1,135 | 1,104 | 1,125 | +1.26% | 438,600 | 196億7767万 | -14.64% | 26.53 | 2.59 |
| 11/26 | 1,110 | 1,141 | 1,103 | 1,111 | -0.09% | 498,200 | 194億3279万 | -16.4% | 26.2 | 2.56 |
| 11/25 | 1,160 | 1,167 | 1,096 | 1,112 | -5.68% | 839,700 | 194億5028万 | -17.08% | 26.22 | 2.56 |
| 11/21 | 1,133 | 1,186 | 1,131 | 1,179 | +2.25% | 496,300 | 206億2220万 | -12.34% | 27.8 | 2.71 |
| 11/20 | 1,167 | 1,181 | 1,140 | 1,153 | -0.26% | 505,400 | 201億6742万 | -14.59% | 27.19 | 2.65 |
| 11/19 | 1,148 | 1,163 | 1,117 | 1,156 | +0.7% | 516,200 | 202億1990万 | -14.69% | 27.26 | 2.66 |
| 11/18 | 1,172 | 1,177 | 1,132 | 1,148 | -3.2% | 769,400 | 200億7997万 | -15.53% | 27.07 | 2.64 |
| 11/17 | 1,230 | 1,248 | 1,167 | 1,186 | -4.2% | 923,300 | 207億4464万 | -13.11% | 27.96 | 2.73 |
| 11/14 | 1,252 | 1,285 | 1,226 | 1,238 | -3.88% | 695,500 | 216億5418万 | -9.5% | 29.19 | 2.85 |
| 11/13 | 1,320 | 1,343 | 1,285 | 1,288 | -2.42% | 556,500 | 225億2874万 | -5.85% | 30.37 | 2.96 |
| 11/12 | 1,285 | 1,369 | 1,283 | 1,320 | +1.93% | 1,100,900 | 230億8846万 | -3.51% | 31.12 | 3.04 |
| 11/11 | 1,332 | 1,349 | 1,280 | 1,295 | -2.78% | 953,200 | 226億5118万 | -5.54% | 30.53 | 2.98 |
| 11/10 | 1,330 | 1,417 | 1,304 | 1,332 | +4.88% | 2,990,400 | 232億9836万 | -3.13% | 31.41 | 3.07 |
| 11/07 | 1,355 | 1,380 | 1,255 | 1,270 | -8.3% | 2,667,200 | 222億1390万 | -7.5% | 29.95 | 2.92 |
| 11/06 | 1,445 | 1,445 | 1,380 | 1,385 | -3.48% | 820,500 | 242億2540万 | +0.44% | 32.66 | 3.19 |
| 11/05 | 1,400 | 1,448 | 1,366 | 1,435 | -1.44% | 1,170,800 | 250億9996万 | +3.46% | 33.84 | 3.3 |
| 11/04 | 1,475 | 1,514 | 1,442 | 1,456 | -1.42% | 1,645,500 | 254億6728万 | +4.15% | 34.33 | 3.35 |
| 10/31 | 1,410 | 1,487 | 1,410 | 1,477 | +5.95% | 2,904,000 | 258億3459万 | +4.83% | 34.83 | 3.4 |
| 10/30 | 1,376 | 1,440 | 1,352 | 1,394 | 0% | 2,001,500 | 243億8282万 | -2.04% | 32.87 | 3.21 |
| 10/29 | 1,528 | 1,540 | 1,375 | 1,394 | -12.88% | 4,006,900 | 243億8282万 | -3.66% | 32.87 | 3.21 |
| 10/28 | 1,623 | 1,792 | 1,515 | 1,600 | -2.68% | 14,794,300 | 279億8602万 | +9.59% | 37.73 | 3.68 |
| 10/27 | 1,464 | 1,644 | 1,446 | 1,644 | +22.32% | 4,870,000 | 287億5563万 | +12.22% | 38.76 | 3.78 |
| 10/24 | 1,345 | 1,383 | 1,308 | 1,344 | -0.52% | 1,717,000 | 235億826万 | -8.01% | 31.69 | 3.09 |
| 10/23 | 1,485 | 1,486 | 1,348 | 1,351 | -13.17% | 3,732,100 | 236億3069万 | -8.03% | 31.86 | 3.11 |
| 10/22 | 1,412 | 1,575 | 1,400 | 1,556 | +10.12% | 5,090,100 | 272億1640万 | +5.28% | 36.69 | 3.58 |
| 10/21 | 1,395 | 1,417 | 1,291 | 1,413 | +1.65% | 4,461,800 | 247億1515万 | -4.14% | 33.32 | 3.25 |
| 10/20 | 1,380 | 1,453 | 1,300 | 1,390 | +13.01% | 6,008,500 | 243億1285万 | -5.83% | 32.77 | 3.2 |
| 10/17 | 1,273 | 1,277 | 1,224 | 1,230 | -4.13% | 749,700 | 215億1425万 | -17% | 29 | 2.83 |
| 10/16 | 1,273 | 1,306 | 1,262 | 1,283 | -0.77% | 973,700 | 224億4129万 | -14.18% | 30.25 | 2.95 |
| 10/15 | 1,262 | 1,293 | 1,235 | 1,293 | +2.46% | 758,000 | 226億1620万 | -14.37% | 30.49 | 2.98 |
| 10/14 | 1,260 | 1,300 | 1,230 | 1,262 | -2.17% | 1,026,000 | 220億7397万 | -17.3% | 29.76 | 2.9 |
| 10/10 | 1,263 | 1,307 | 1,238 | 1,290 | +1.82% | 1,180,600 | 225億6373万 | -16.23% | 30.42 | 2.97 |
| 10/09 | 1,233 | 1,303 | 1,213 | 1,267 | +2.92% | 1,920,800 | 221億6143万 | -17.99% | 29.87 | 2.92 |
| 10/08 | 1,324 | 1,345 | 1,230 | 1,231 | -4.87% | 3,185,300 | 215億3174万 | -21.09% | 29.03 | 2.83 |
| 10/07 | 1,378 | 1,382 | 1,252 | 1,294 | -6.1% | 2,853,600 | 226億3369万 | -18.2% | 30.51 | 2.98 |
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 | 4 178,000 6/26 182,000 6/25 | 0 18,710 3/31 18,000 3/28 他2件 | 1,714,711,265 38,410 6/26 | - | - | +20.7% 12/5 | -32.36% 9/26 |
| 2009年 3月期 | 1 22,370 6/4 22,400 6/3 他7件 | 0 11,200 3/31 10,200 3/30 他8件 | 34,419,224 771 5/15 | - | - | +49.32% 11/6 | -46.03% 10/10 |
| 2010年 3月期 | 2 86,700 3/31 95,500 3/26 | 0 18,100 1/29 16,450 1/28 他23件 | 503,208,159 11,272 3/26 | 2716万 | - | +107.09% 2/3 | -15.69% 7/13 |
| 2011年 3月期 | 4 165,900 4/14 | 1 63,400 3/18 54,500 3/17 他8件 | 679,098,874 15,212 4/7 | 4718万 | 1341万 | +41.44% 12/6 | -36.23% 3/16 |
| 2012年 3月期 | 349 389 7/6 | 1 60,800 6/24 | 204,149,300 4,573 4/21 | 44億3273万 | 1729万 | +2122.09% 6/27 | -21% 5/25 |
| 2013年 3月期 | 259 289 4/2 | 132 147 8/16 147 8/15 | 1,229,045 1,103,000 3/25 | 32億9321万 | 16億7509万 | +32.91% 8/29 | -27.94% 5/15 |
| 2014年 3月期 | 538 600 11/26 | 162 180 6/7 | 3,720,787 3,339,200 7/25 | 68億3712万 | 20億5113万 | +76.16% 7/25 | -27.9% 2/17 |
| 2015年 3月期 | 364 10/6 | 164 5/21 | 17,984,000 10/2 | 56億675万 | 37億3165万 | +36.07% 10/3 | -21.56% 5/20 |
| 2016年 3月期 | 1,640 2/1 | 185 8/25 | 39,075,400 12/10 | 252億6119万 | 28億4958万 | +147.87% 12/16 | -22.46% 8/25 |
| 2017年 3月期 | 1,437 4/20 | 641 6/24 | 14,389,800 4/20 | 221億3434万 | 98億7342万 | +13.99% 9/12 | -32.09% 6/24 |
| 2018年 3月期 | 1,745 7/6 | 630 4/13 | 57,759,700 7/6 | 268億7852万 | 110億1250万 | +61.04% 6/1 | -18.6% 8/1 |
| 2019年 3月期 | 1,409 4/26 | 641 12/25 | 2,701,000 6/19 | 246億2955万 | 112億1190万 | +13.87% 8/31 | -22.12% 12/25 |
| 2020年 3月期 | 1,157 7/4 | 264 3/17 | 1,515,400 8/13 | 202億3739万 | 46億1769万 | +84.23% 4/20 | -38.76% 3/16 |
| 2021年 3月期 | 1,232 12/1 | 298 4/6 | 4,588,400 4/21 | 215億4923万 | 52億1239万 | +38.99% 8/27 | -15.57% 3/8 |
| 2022年 3月期 | 1,140 1/4 | 607 8/20 | 3,748,300 1/14 | 199億4004万 | 106億1719万 | +31.99% 12/29 | -22.48% 8/13 |
| 2023年 3月期 | 1,268 6/6 | 693 3/14 12/28 | 3,234,100 7/14 | 221億7892万 | 121億2144万 | +27.26% 6/3 | -15.46% 5/12 |
| 2024年 3月期 | 890 7/11 | 572 1/18 | 4,449,300 6/1 | 155億6722万 | 100億500万 | +18.51% 5/31 | -13.84% 10/4 |
| 2025年 3月期 | 689 4/1 | 407 8/5 | 1,323,100 1/7 | 120億5148万 | 71億1894万 | +16.62% 1/9 | -27.05% 4/7 |
| 最新 | 1,292 2026/3/6 | 1,280,100 | 225億9871万 | +1.65% 1,271 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 541%（6.41倍）
- 2011/12/30 vs 2010/12/30
- 9770%（98.7倍）
- 2012/12/28 vs 2011/12/30
- -37%（0.63倍）
- 2013/12/30 vs 2012/12/28
- 175%（2.75倍）
- 2014/12/30 vs 2013/12/30
- -46%（0.54倍）
- 2015/12/30 vs 2014/12/30
- 279%（3.79倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 66%（1.66倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 79%（1.79倍）
- 2026/03/06 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
0円（2008/12/30） - 339182%（3392.82倍）
1,292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。
