株価チャート
株価
3/6
- 前日 (3/5)
- 1,273
- 始値
- 1,265
- 高値
- 1,276
- 安値
- 1,249
- 終値 -0.16%
- 1,271
- 出来高 -34.82%
- 729,400
乖離率
- 株価（5日）
移動平均値 - -1.78%
1,294 - 株価（25日）
移動平均値 - +3.84%
1,224 - 出来高（5日）
移動平均値 - -24.1%
960,980
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 | 1,265 | 1,276 | 1,249 | 1,271 | -0.16% | 729,400 | 1477億5996万 | +3.84% | 14.68 | 0.3 |
| 03/05 | 1,295 | 1,303 | 1,267 | 1,273 | -0.55% | 1,119,100 | 1479億9247万 | +4.43% | 14.71 | 0.3 |
| 03/04 | 1,288 | 1,296 | 1,256 | 1,280 | -2.59% | 1,180,500 | 1488億626万 | +5.35% | 14.79 | 0.3 |
| 03/03 | 1,323 | 1,347 | 1,314 | 1,314 | -1.35% | 903,400 | 1527億5892万 | +8.51% | 15.18 | 0.31 |
| 03/02 | 1,291 | 1,336 | 1,287 | 1,332 | +1.06% | 872,500 | 1548億5151万 | +10.45% | 15.39 | 0.32 |
| 02/27 | 1,287 | 1,327 | 1,272 | 1,318 | +1.93% | 894,800 | 1532億2394万 | +9.83% | 15.23 | 0.31 |
| 02/26 | 1,281 | 1,299 | 1,275 | 1,293 | +0.78% | 605,100 | 1503億1757万 | +8.29% | 14.94 | 0.31 |
| 02/25 | 1,280 | 1,304 | 1,263 | 1,283 | +1.34% | 863,000 | 1491億5502万 | +7.82% | 14.82 | 0.31 |
| 02/24 | 1,250 | 1,284 | 1,241 | 1,266 | +1.61% | 988,500 | 1471億7869万 | +6.75% | 14.63 | 0.3 |
| 02/20 | 1,230 | 1,258 | 1,229 | 1,246 | -0.32% | 825,600 | 1448億5359万 | +5.41% | 14.4 | 0.3 |
| 02/19 | 1,215 | 1,250 | 1,203 | 1,250 | +3.05% | 880,500 | 1453億1861万 | +5.93% | 14.44 | 0.3 |
| 02/18 | 1,195 | 1,213 | 1,192 | 1,213 | +2.88% | 331,800 | 1410億1718万 | +3.06% | 14.01 | 0.29 |
| 02/17 | 1,187 | 1,204 | 1,179 | 1,179 | -0.92% | 370,900 | 1370億6451万 | +0.26% | 13.62 | 0.28 |
| 02/16 | 1,190 | 1,196 | 1,181 | 1,190 | +0.17% | 476,200 | 1383億4332万 | +1.1% | 13.75 | 0.28 |
| 02/13 | 1,190 | 1,195 | 1,172 | 1,188 | +0.76% | 400,300 | 1381億1081万 | +1.02% | 13.73 | 0.28 |
| 02/12 | 1,160 | 1,189 | 1,160 | 1,179 | +2.25% | 633,100 | 1370億6451万 | +0.26% | 13.62 | 0.28 |
| 02/10 | 1,152 | 1,164 | 1,142 | 1,153 | +1.5% | 670,200 | 1340億4189万 | -2.04% | 13.32 | 0.27 |
| 02/09 | 1,160 | 1,163 | 1,116 | 1,136 | +0.26% | 1,228,800 | 1320億6555万 | -3.57% | 13.12 | 0.27 |
| 02/06 | 1,188 | 1,196 | 1,127 | 1,133 | -4.71% | 1,281,000 | 1317億1679万 | -3.9% | 13.09 | 0.27 |
| 02/05 | 1,205 | 1,215 | 1,181 | 1,189 | 0% | 749,700 | 1382億2706万 | +0.76% | 13.74 | 0.28 |
| 02/04 | 1,186 | 1,199 | 1,177 | 1,189 | +0.85% | 363,000 | 1382億2706万 | +0.85% | 13.74 | 0.28 |
| 02/03 | 1,187 | 1,195 | 1,171 | 1,179 | -0.59% | 529,200 | 1370億6451万 | +0.17% | 13.62 | 0.28 |
| 02/02 | 1,189 | 1,204 | 1,182 | 1,186 | +0.51% | 466,100 | 1378億7830万 | +0.85% | 13.7 | 0.28 |
| 01/30 | 1,166 | 1,181 | 1,162 | 1,180 | +0.77% | 380,000 | 1371億8077万 | +0.51% | 13.63 | 0.28 |
| 01/29 | 1,154 | 1,172 | 1,142 | 1,171 | +1.47% | 372,900 | 1361億3447万 | -0.17% | 13.53 | 0.28 |
| 01/28 | 1,163 | 1,169 | 1,152 | 1,154 | -1.2% | 326,200 | 1341億5814万 | -1.37% | 13.33 | 0.27 |
| 01/27 | 1,170 | 1,172 | 1,159 | 1,168 | -0.93% | 456,500 | 1357億8571万 | -0.09% | 13.49 | 0.28 |
| 01/26 | 1,189 | 1,189 | 1,176 | 1,179 | -1.09% | 361,300 | 1370億6451万 | +1.03% | 13.62 | 0.28 |
| 01/23 | 1,200 | 1,206 | 1,187 | 1,192 | -0.17% | 339,300 | 1385億7583万 | +2.41% | 13.77 | 0.28 |
| 01/22 | 1,174 | 1,196 | 1,174 | 1,194 | +2.58% | 535,400 | 1388億834万 | +2.84% | 13.79 | 0.28 |
| 01/21 | 1,171 | 1,196 | 1,161 | 1,164 | -1.19% | 615,900 | 1353億2069万 | +0.52% | 13.45 | 0.28 |
| 01/20 | 1,189 | 1,189 | 1,174 | 1,178 | -0.93% | 271,600 | 1369億4826万 | +1.99% | 13.61 | 0.28 |
| 01/19 | 1,173 | 1,190 | 1,165 | 1,189 | +1.45% | 584,100 | 1382億2706万 | +3.12% | 13.74 | 0.28 |
| 01/16 | 1,182 | 1,186 | 1,164 | 1,172 | -1.26% | 380,000 | 1362億5073万 | +2% | 13.54 | 0.28 |
| 01/15 | 1,188 | 1,193 | 1,180 | 1,187 | -0.08% | 450,400 | 1379億9455万 | +3.49% | 13.71 | 0.28 |
| 01/14 | 1,192 | 1,204 | 1,182 | 1,188 | -0.34% | 462,100 | 1381億1081万 | +3.94% | 13.73 | 0.28 |
| 01/13 | 1,201 | 1,205 | 1,190 | 1,192 | +0.25% | 333,500 | 1385億7583万 | +4.56% | 13.77 | 0.28 |
| 01/09 | 1,194 | 1,195 | 1,185 | 1,189 | +0.93% | 350,600 | 1382億2706万 | +4.67% | 13.74 | 0.28 |
| 01/08 | 1,188 | 1,198 | 1,174 | 1,178 | -0.84% | 373,800 | 1369億4826万 | +4.06% | 13.61 | 0.28 |
| 01/07 | 1,180 | 1,197 | 1,175 | 1,188 | -0.34% | 343,200 | 1381億1081万 | +5.13% | 13.73 | 0.28 |
| 01/06 | 1,175 | 1,204 | 1,175 | 1,192 | +1.71% | 373,500 | 1385億7583万 | +5.86% | 13.77 | 0.28 |
| 01/05 | 1,167 | 1,179 | 1,166 | 1,172 | +0.77% | 350,100 | 1362億5073万 | +4.46% | 13.54 | 0.28 |
| 2025 | ||||||||||
| 12/30 | 1,158 | 1,172 | 1,157 | 1,163 | -0.09% | 581,600 | 1352億443万 | +3.93% | 13.44 | 0.28 |
| 12/29 | 1,159 | 1,165 | 1,154 | 1,164 | +0.69% | 256,600 | 1353億2069万 | +4.39% | 13.45 | 0.28 |
| 12/26 | 1,170 | 1,179 | 1,153 | 1,156 | -0.52% | 313,000 | 1343億9065万 | +4.05% | 13.36 | 0.28 |
| 12/25 | 1,142 | 1,166 | 1,138 | 1,162 | +2.11% | 299,800 | 1350億8818万 | +4.97% | 13.42 | 0.28 |
| 12/24 | 1,143 | 1,160 | 1,136 | 1,138 | -0.44% | 426,000 | 1322億9806万 | +3.27% | 13.15 | 0.27 |
| 12/23 | 1,133 | 1,149 | 1,133 | 1,143 | +0.18% | 336,900 | 1328億7934万 | +4% | 13.21 | 0.27 |
| 12/22 | 1,116 | 1,145 | 1,116 | 1,141 | +2.24% | 523,900 | 1326億4683万 | +4.11% | 13.18 | 0.27 |
| 12/19 | 1,130 | 1,133 | 1,110 | 1,116 | -1.24% | 823,300 | 1297億4045万 | +2.01% | 12.89 | 0.27 |
| 12/18 | 1,116 | 1,137 | 1,113 | 1,130 | +1.89% | 439,100 | 1313億6802万 | +3.29% | 13.05 | 0.27 |
| 12/17 | 1,113 | 1,119 | 1,104 | 1,109 | -0.27% | 225,800 | 1289億2667万 | +1.46% | 12.81 | 0.26 |
| 12/16 | 1,118 | 1,118 | 1,103 | 1,112 | -0.54% | 248,600 | 1292億7543万 | +1.92% | 12.85 | 0.26 |
| 12/15 | 1,104 | 1,118 | 1,091 | 1,118 | +0.72% | 327,700 | 1299億7296万 | +2.57% | 12.92 | 0.27 |
| 12/12 | 1,094 | 1,114 | 1,094 | 1,110 | +1.19% | 402,900 | 1290億4293万 | +2.02% | 12.82 | 0.26 |
| 12/11 | 1,116 | 1,117 | 1,097 | 1,097 | -0.99% | 229,400 | 1275億3161万 | +1.01% | 12.67 | 0.26 |
| 12/10 | 1,109 | 1,119 | 1,108 | 1,108 | -0.09% | 206,300 | 1288億1042万 | +1.84% | 12.8 | 0.26 |
| 12/09 | 1,112 | 1,116 | 1,097 | 1,109 | -0.54% | 324,700 | 1289億2667万 | +1.74% | 12.81 | 0.26 |
| 12/08 | 1,101 | 1,116 | 1,097 | 1,115 | +1.64% | 319,500 | 1296億2420万 | +2.11% | 12.88 | 0.27 |
| 12/05 | 1,094 | 1,101 | 1,087 | 1,097 | -0.45% | 411,500 | 1275億3161万 | +0.37% | 12.67 | 0.26 |
| 12/04 | 1,091 | 1,104 | 1,091 | 1,102 | +1.01% | 469,100 | 1281億1289万 | +0.64% | 12.73 | 0.26 |
| 12/03 | 1,086 | 1,102 | 1,083 | 1,091 | -0.09% | 499,100 | 1268億3408万 | -0.73% | 12.6 | 0.26 |
| 12/02 | 1,114 | 1,116 | 1,092 | 1,092 | -1.97% | 536,100 | 1269億5034万 | -1.09% | 12.62 | 0.26 |
| 12/01 | 1,108 | 1,120 | 1,102 | 1,114 | +0.36% | 480,300 | 1295億794万 | +0.54% | 12.87 | 0.27 |
| 11/28 | 1,093 | 1,113 | 1,092 | 1,110 | +2.3% | 313,300 | 1290億4293万 | -0.18% | 12.82 | 0.26 |
| 11/27 | 1,091 | 1,094 | 1,082 | 1,085 | -0.46% | 462,100 | 1261億3655万 | -2.69% | 12.54 | 0.26 |
| 11/26 | 1,075 | 1,090 | 1,072 | 1,090 | +1.68% | 347,600 | 1267億1783万 | -2.5% | 12.59 | 0.26 |
| 11/25 | 1,064 | 1,074 | 1,055 | 1,072 | +1.61% | 495,200 | 1246億2524万 | -4.37% | 12.38 | 0.26 |
| 11/21 | 1,048 | 1,064 | 1,048 | 1,055 | +0.19% | 526,700 | 1226億4891万 | -6.14% | 12.19 | 0.25 |
| 11/20 | 1,048 | 1,061 | 1,047 | 1,053 | +0.48% | 555,700 | 1224億1640万 | -6.65% | 12.17 | 0.25 |
| 11/19 | 1,055 | 1,062 | 1,045 | 1,048 | -0.66% | 371,600 | 1218億3512万 | -7.34% | 12.11 | 0.25 |
| 11/18 | 1,063 | 1,065 | 1,045 | 1,055 | -1.22% | 596,600 | 1226億4891万 | -6.97% | 12.19 | 0.25 |
| 11/17 | 1,100 | 1,103 | 1,068 | 1,068 | -3.17% | 479,700 | 1241億6022万 | -6.15% | 12.34 | 0.25 |
| 11/14 | 1,109 | 1,113 | 1,099 | 1,103 | -0.63% | 434,600 | 1282億2914万 | -3.5% | 12.74 | 0.26 |
| 11/13 | 1,098 | 1,117 | 1,093 | 1,110 | +1.65% | 533,000 | 1290億4293万 | -3.23% | 12.82 | 0.26 |
| 11/12 | 1,087 | 1,098 | 1,081 | 1,092 | +1.3% | 353,600 | 1269億5034万 | -5.13% | 12.62 | 0.26 |
| 11/11 | 1,086 | 1,086 | 1,066 | 1,078 | -0.83% | 376,300 | 1253億2277万 | -6.83% | 12.45 | 0.26 |
| 11/10 | 1,073 | 1,087 | 1,067 | 1,087 | +1.97% | 397,300 | 1263億6906万 | -6.45% | 12.56 | 0.26 |
| 11/07 | 1,065 | 1,069 | 1,040 | 1,066 | +0.09% | 802,500 | 1239億2771万 | -8.65% | 12.32 | 0.25 |
| 11/06 | 1,147 | 1,162 | 1,045 | 1,065 | -6.33% | 1,635,800 | 1238億1145万 | -9.21% | 12.3 | 0.25 |
| 11/05 | 1,141 | 1,144 | 1,121 | 1,137 | -1.04% | 437,400 | 1321億8181万 | -3.56% | 13.14 | 0.27 |
| 11/04 | 1,150 | 1,162 | 1,145 | 1,149 | -0.43% | 320,000 | 1335億7687万 | -2.87% | 13.27 | 0.27 |
| 10/31 | 1,169 | 1,169 | 1,142 | 1,154 | -0.43% | 452,000 | 1341億5814万 | -2.86% | 13.33 | 0.27 |
| 10/30 | 1,153 | 1,163 | 1,150 | 1,159 | +0.61% | 1,015,100 | 1347億3941万 | -2.77% | 13.39 | 0.28 |
| 10/29 | 1,185 | 1,188 | 1,152 | 1,152 | -2.78% | 427,800 | 1339億2563万 | -3.6% | 13.31 | 0.27 |
| 10/28 | 1,227 | 1,229 | 1,185 | 1,185 | -3.34% | 583,100 | 1377億6204万 | -1.25% | 13.69 | 0.28 |
| 10/27 | 1,214 | 1,237 | 1,209 | 1,226 | +2.51% | 533,300 | 1425億2849万 | +2% | 14.16 | 0.29 |
| 10/24 | 1,202 | 1,209 | 1,193 | 1,196 | -0.25% | 286,200 | 1390億4085万 | -0.58% | 13.82 | 0.28 |
| 10/23 | 1,187 | 1,208 | 1,182 | 1,199 | +1.52% | 347,100 | 1393億8961万 | -0.5% | 13.85 | 0.29 |
| 10/22 | 1,171 | 1,186 | 1,169 | 1,181 | +1.55% | 306,700 | 1372億9702万 | -2.15% | 13.64 | 0.28 |
| 10/21 | 1,175 | 1,179 | 1,163 | 1,163 | -0.51% | 262,900 | 1352億443万 | -3.8% | 13.44 | 0.28 |
| 10/20 | 1,156 | 1,172 | 1,154 | 1,169 | +1.92% | 225,400 | 1359億196万 | -3.63% | 13.51 | 0.28 |
| 10/17 | 1,146 | 1,161 | 1,142 | 1,147 | +0.09% | 233,300 | 1333億4436万 | -5.75% | 13.25 | 0.27 |
| 10/16 | 1,148 | 1,152 | 1,143 | 1,146 | +0.53% | 200,000 | 1332億2810万 | -6.22% | 13.24 | 0.27 |
| 10/15 | 1,140 | 1,144 | 1,134 | 1,140 | +1.15% | 280,700 | 1325億3057万 | -7.09% | 13.17 | 0.27 |
| 10/14 | 1,137 | 1,155 | 1,120 | 1,127 | -2.76% | 493,600 | 1310億1926万 | -8.45% | 13.02 | 0.27 |
| 10/10 | 1,170 | 1,174 | 1,153 | 1,159 | -2.36% | 466,100 | 1347億3941万 | -6.15% | 13.39 | 0.28 |
| 10/09 | 1,194 | 1,198 | 1,176 | 1,187 | -0.92% | 435,400 | 1379億9455万 | -4.04% | 13.71 | 0.28 |
| 10/08 | 1,221 | 1,229 | 1,198 | 1,198 | -2.12% | 365,900 | 1392億7336万 | -3.23% | 13.84 | 0.29 |
| 10/07 | 1,226 | 1,234 | 1,221 | 1,224 | 0% | 458,600 | 1422億9598万 | -1.05% | 14.14 | 0.29 |
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 | |
| 2014年 3月期 | 2,109 3/6 | 1,189 6/7 | 8,360,200 5/31 | 2451億8156万 | 1兆2849億 | +20.67% 5/14 | -19.52% 6/3 |
| 2015年 3月期 | 2,145 6/3 | 1,482 10/21 | 1,863,100 3/10 | 2493億6674万 | 1722億8974万 | +11.36% 2/13 | -8.08% 8/8 |
| 2016年 3月期 | 2,260 10/30 | 1,741 2/17 | 2,546,800 2/15 | 2627億3605万 | 2023億9976万 | +9.62% 10/30 | -9.18% 9/29 |
| 2017年 3月期 | 2,200 4/27 | 1,733 6/24 | 1,616,100 2/21 | 2557億6076万 | 2014億6972万 | +8.25% 9/6 | -8.41% 6/13 |
| 2018年 3月期 | 2,366 11/8 | 1,935 3/29 | 1,540,700 11/8 | 2750億5907万 | 2249億5321万 | +7.31% 11/7 | -5.26% 8/7 |
| 2019年 3月期 | 2,343 3/26 | 1,706 7/3 | 2,320,600 5/29 | 2723億8521万 | 1983億3084万 | +7.53% 3/5 | -9.72% 5/30 |
| 2020年 3月期 | 2,364 4/2 | 1,263 3/17 | 1,568,300 8/9 | 2748億2656万 | 1468億2992万 | +6.91% 3/27 | -19.81% 3/13 |
| 2021年 3月期 | 1,663 6/9 | 1,117 12/1 | 1,992,700 1/28 | 1933億3188万 | 1298億5671万 | +15.49% 2/8 | -9.13% 7/31 |
| 2022年 3月期 | 1,470 5/11 | 1,014 3/9 | 3,821,800 4/27 | 1708億9469万 | 1178億8246万 | +9.8% 5/11 | -9.28% 3/8 |
| 2023年 3月期 | 1,109 2/28 | 846 10/28 | 5,972,700 8/8 | 1289億2667万 | 983億5163万 | +11.87% 2/28 | -8.53% 8/9 |
| 2024年 3月期 | 1,438 9/20 | 1,016 4/14 | 4,893,800 5/23 | 1671億7453万 | 1181億1497万 | +16.43% 5/23 | -17.19% 2/15 |
| 2025年 3月期 | 1,191 4/1 | 820 8/5 | 5,022,200 9/30 | 1384億5957万 | 953億2901万 | +15.91% 2/13 | -12.38% 8/5 |
| 最新 | 1,271 2026/3/6 | 729,400 | 1477億5996万 | +3.84% 1,224 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
820円（2024/08/05） - 55%（1.55倍）
1,271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。
