株価チャート
株価
3/6
- 前日 (3/5)
- 4,225
- 始値
- 4,160
- 高値
- 4,335
- 安値
- 4,075
- 終値 +2.6%
- 4,335
- 出来高 +22.51%
- 118,100
乖離率
- 株価（5日）
移動平均値 - +3.04%
4,207 - 株価（25日）
移動平均値 - +15.57%
3,751 - 出来高（5日）
移動平均値 - -8.76%
129,440
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 | 4,160 | 4,335 | 4,075 | 4,335 | +2.6% | 118,100 | 463億7791万 | +15.57% | 21.77 | 1.81 |
| 03/05 | 4,140 | 4,320 | 4,120 | 4,225 | +7.51% | 96,400 | 452億108万 | +13.67% | 21.22 | 1.77 |
| 03/04 | 4,030 | 4,195 | 3,840 | 3,930 | -6.98% | 156,300 | 420億4503万 | +6.53% | 19.74 | 1.64 |
| 03/03 | 4,350 | 4,450 | 4,195 | 4,225 | -2.2% | 137,800 | 452億108万 | +15.06% | 21.22 | 1.77 |
| 03/02 | 4,145 | 4,340 | 4,115 | 4,320 | +0.93% | 138,600 | 462億1744万 | +18.42% | 21.7 | 1.81 |
| 02/27 | 4,115 | 4,290 | 4,075 | 4,280 | +2.27% | 85,700 | 457億8950万 | +18.2% | 21.5 | 1.79 |
| 02/26 | 4,195 | 4,285 | 4,090 | 4,185 | -0.24% | 145,600 | 447億7314万 | +16.54% | 21.02 | 1.75 |
| 02/25 | 4,260 | 4,315 | 4,155 | 4,195 | -0.94% | 168,900 | 448億8013万 | +17.7% | 21.07 | 1.76 |
| 02/24 | 3,970 | 4,245 | 3,900 | 4,235 | +6.68% | 206,700 | 453億807万 | +19.7% | 21.27 | 1.77 |
| 02/20 | 3,920 | 4,030 | 3,895 | 3,970 | -2.22% | 189,000 | 424億7297万 | +13.01% | 19.94 | 1.66 |
| 02/19 | 4,010 | 4,065 | 3,775 | 4,060 | -0.25% | 283,200 | 434億3583万 | +15.97% | 20.39 | 1.7 |
| 02/18 | 3,910 | 4,070 | 3,865 | 4,070 | +5.44% | 214,900 | 435億4282万 | +16.79% | 20.44 | 1.7 |
| 02/17 | 3,775 | 3,970 | 3,725 | 3,860 | +2.93% | 251,600 | 412億9614万 | +11.46% | 19.39 | 1.62 |
| 02/16 | 3,635 | 3,900 | 3,545 | 3,750 | +10.62% | 490,300 | 401億1930万 | +8.92% | 18.83 | 1.57 |
| 02/13 | 3,415 | 3,450 | 3,350 | 3,390 | -0.88% | 89,700 | 362億6785万 | -1.14% | 17.03 | 1.42 |
| 02/12 | 3,400 | 3,450 | 3,385 | 3,420 | +0.88% | 97,700 | 365億8880万 | -0.38% | 17.18 | 1.43 |
| 02/10 | 3,380 | 3,435 | 3,340 | 3,390 | +0.44% | 97,400 | 362億6785万 | -1.34% | 17.03 | 1.42 |
| 02/09 | 3,360 | 3,400 | 3,280 | 3,375 | +3.37% | 101,400 | 361億737万 | -1.72% | 16.95 | 1.41 |
| 02/06 | 3,165 | 3,285 | 3,085 | 3,265 | +3.49% | 111,700 | 349億3054万 | -4.98% | 16.4 | 1.37 |
| 02/05 | 3,050 | 3,180 | 3,020 | 3,155 | +2.94% | 128,500 | 337億5371万 | -8.36% | 15.85 | 1.32 |
| 02/04 | 3,155 | 3,175 | 2,972 | 3,065 | -4.96% | 244,500 | 327億9084万 | -11.13% | 15.39 | 1.28 |
| 02/03 | 3,195 | 3,270 | 3,180 | 3,225 | +2.22% | 95,500 | 345億260万 | -6.79% | 16.2 | 1.35 |
| 02/02 | 3,360 | 3,400 | 3,130 | 3,155 | -6.24% | 165,000 | 337億5371万 | -8.87% | 15.85 | 1.32 |
| 01/30 | 3,365 | 3,480 | 3,220 | 3,365 | +1.05% | 264,800 | 360億39万 | -2.97% | 16.9 | 1.41 |
| 01/29 | 3,535 | 3,535 | 3,210 | 3,330 | -4.17% | 408,700 | 356億2594万 | -3.87% | 16.72 | 1.39 |
| 01/28 | 3,520 | 3,520 | 3,460 | 3,475 | -1.56% | 56,900 | 371億7722万 | +0.55% | 17.45 | 1.45 |
| 01/27 | 3,500 | 3,535 | 3,470 | 3,530 | +0.86% | 52,900 | 377億6564万 | +2.62% | 17.73 | 1.48 |
| 01/26 | 3,555 | 3,555 | 3,480 | 3,500 | -3.45% | 63,600 | 374億4468万 | +2.28% | 17.58 | 1.46 |
| 01/23 | 3,655 | 3,685 | 3,595 | 3,625 | -0.82% | 119,600 | 387億8199万 | +6.52% | 18.21 | 1.52 |
| 01/22 | 3,590 | 3,685 | 3,560 | 3,655 | +3.84% | 87,000 | 391億295万 | +8.17% | 18.36 | 1.53 |
| 01/21 | 3,440 | 3,585 | 3,400 | 3,520 | +0.28% | 84,100 | 376億5865万 | +5.04% | 17.68 | 1.47 |
| 01/20 | 3,555 | 3,580 | 3,485 | 3,510 | -1.13% | 55,700 | 375億5167万 | +5.6% | 17.63 | 1.47 |
| 01/19 | 3,560 | 3,610 | 3,505 | 3,550 | -1.66% | 63,100 | 379億7961万 | +7.58% | 17.83 | 1.49 |
| 01/16 | 3,625 | 3,655 | 3,515 | 3,610 | -1.5% | 97,900 | 386億2152万 | +10.2% | 18.13 | 1.51 |
| 01/15 | 3,670 | 3,750 | 3,625 | 3,665 | -0.14% | 86,100 | 392億993万 | +12.73% | 18.41 | 1.53 |
| 01/14 | 3,520 | 3,675 | 3,500 | 3,670 | +4.26% | 114,500 | 392億6342万 | +14.05% | 18.43 | 1.54 |
| 01/13 | 3,500 | 3,540 | 3,435 | 3,520 | +4.76% | 94,600 | 376億5865万 | +10.48% | 17.68 | 1.47 |
| 01/09 | 3,470 | 3,480 | 3,290 | 3,360 | -1.18% | 96,500 | 359億4689万 | +6.33% | 16.87 | 1.41 |
| 01/08 | 3,490 | 3,490 | 3,385 | 3,400 | -2.72% | 87,300 | 363億7483万 | +8.38% | 17.08 | 1.42 |
| 01/07 | 3,430 | 3,550 | 3,400 | 3,495 | +0.43% | 90,200 | 373億9119万 | +12.34% | 17.55 | 1.46 |
| 01/06 | 3,380 | 3,500 | 3,380 | 3,480 | +3.73% | 92,600 | 372億3071万 | +12.99% | 17.48 | 1.46 |
| 01/05 | 3,475 | 3,480 | 3,320 | 3,355 | -2.04% | 101,400 | 358億9340万 | +10.04% | 16.85 | 1.4 |
| 2025 | ||||||||||
| 12/30 | 3,400 | 3,455 | 3,365 | 3,425 | -0.15% | 86,700 | 366億4230万 | +13.37% | 17.2 | 1.43 |
| 12/29 | 3,340 | 3,440 | 3,335 | 3,430 | +3.31% | 87,100 | 366億9579万 | +14.72% | 17.23 | 1.44 |
| 12/26 | 3,340 | 3,395 | 3,315 | 3,320 | -0.15% | 111,400 | 355億1896万 | +12.2% | 16.67 | 1.39 |
| 12/25 | 3,275 | 3,340 | 3,235 | 3,325 | +1.06% | 89,400 | 355億7245万 | +13.21% | 16.7 | 1.39 |
| 12/24 | 3,280 | 3,335 | 3,250 | 3,290 | 0% | 65,700 | 351億9800万 | +12.98% | 16.52 | 1.38 |
| 12/23 | 3,275 | 3,390 | 3,250 | 3,290 | +0.46% | 140,300 | 351億9800万 | +13.84% | 16.52 | 1.38 |
| 12/22 | 3,185 | 3,305 | 3,150 | 3,275 | +5.14% | 135,500 | 350億3752万 | +14.11% | 16.45 | 1.37 |
| 12/19 | 3,120 | 3,125 | 3,080 | 3,115 | +0.65% | 51,000 | 333億2577万 | +9.34% | 15.64 | 1.3 |
| 12/18 | 3,050 | 3,110 | 3,005 | 3,095 | +0.81% | 103,300 | 331億1180万 | +9.06% | 15.54 | 1.3 |
| 12/17 | 3,030 | 3,090 | 2,985 | 3,070 | +1.66% | 84,400 | 328億4433万 | +8.63% | 15.42 | 1.28 |
| 12/16 | 3,025 | 3,025 | 2,949 | 3,020 | -0.17% | 66,600 | 323億941万 | +7.32% | 15.17 | 1.26 |
| 12/15 | 2,933 | 3,025 | 2,899 | 3,025 | +1.78% | 65,800 | 323億6290万 | +7.84% | 15.19 | 1.27 |
| 12/12 | 2,851 | 2,972 | 2,844 | 2,972 | +4.98% | 108,400 | 317億9588万 | +6.26% | 14.93 | 1.24 |
| 12/11 | 2,925 | 2,932 | 2,813 | 2,831 | -2.98% | 99,600 | 302億8740万 | +1.43% | 14.22 | 1.18 |
| 12/10 | 2,998 | 3,030 | 2,918 | 2,918 | -1.25% | 80,400 | 312億1817万 | +4.74% | 14.65 | 1.22 |
| 12/09 | 2,955 | 2,990 | 2,923 | 2,955 | -0.64% | 84,300 | 316億1401万 | +6.33% | 14.84 | 1.24 |
| 12/08 | 2,885 | 2,994 | 2,851 | 2,974 | +4.9% | 103,500 | 318億1728万 | +7.36% | 14.94 | 1.24 |
| 12/05 | 2,800 | 2,863 | 2,784 | 2,835 | -1.08% | 62,300 | 303億3019万 | +2.98% | 14.24 | 1.19 |
| 12/04 | 2,920 | 2,956 | 2,847 | 2,866 | -0.83% | 122,800 | 306億6184万 | +4.71% | 14.39 | 1.2 |
| 12/03 | 2,800 | 2,908 | 2,770 | 2,890 | +4.33% | 128,500 | 309億1861万 | +6.25% | 14.51 | 1.21 |
| 12/02 | 2,744 | 2,787 | 2,744 | 2,770 | +0.91% | 40,200 | 296億3479万 | +2.55% | 13.91 | 1.16 |
| 12/01 | 2,820 | 2,842 | 2,721 | 2,745 | +0.4% | 115,100 | 293億6733万 | +2.31% | 13.79 | 1.15 |
| 11/28 | 2,721 | 2,747 | 2,680 | 2,734 | +0.96% | 78,400 | 292億4964万 | +2.59% | 13.73 | 1.14 |
| 11/27 | 2,650 | 2,708 | 2,645 | 2,708 | +2.11% | 39,500 | 289億7148万 | +2.27% | 13.6 | 1.13 |
| 11/26 | 2,638 | 2,665 | 2,624 | 2,652 | +0.08% | 55,100 | 283億7237万 | +0.8% | 13.32 | 1.11 |
| 11/25 | 2,695 | 2,696 | 2,619 | 2,650 | -0.38% | 55,000 | 283億5097万 | +1.42% | 13.31 | 1.11 |
| 11/21 | 2,678 | 2,678 | 2,613 | 2,660 | -3.97% | 63,300 | 284億5796万 | +2.5% | 13.36 | 1.11 |
| 11/20 | 2,747 | 2,800 | 2,747 | 2,770 | +2.71% | 72,800 | 296億3479万 | +7.45% | 13.91 | 1.16 |
| 11/19 | 2,700 | 2,701 | 2,617 | 2,697 | -0.99% | 85,600 | 288億5380万 | +5.6% | 13.54 | 1.13 |
| 11/18 | 2,783 | 2,785 | 2,711 | 2,724 | -2.68% | 41,100 | 291億4266万 | +7.58% | 13.68 | 1.14 |
| 11/17 | 2,770 | 2,810 | 2,769 | 2,799 | +1.41% | 37,900 | 299億4505万 | +11.38% | 14.06 | 1.17 |
| 11/14 | 2,769 | 2,802 | 2,710 | 2,760 | -2.09% | 30,500 | 295億2781万 | +10.75% | 13.86 | 1.16 |
| 11/13 | 2,805 | 2,820 | 2,778 | 2,819 | +0.43% | 34,200 | 301億5902万 | +14.08% | 14.16 | 1.18 |
| 11/12 | 2,775 | 2,810 | 2,736 | 2,807 | +1.15% | 43,300 | 300億3063万 | +14.67% | 14.1 | 1.17 |
| 11/11 | 2,805 | 2,808 | 2,708 | 2,775 | -0.86% | 67,500 | 296億8828万 | +14.48% | 13.94 | 1.16 |
| 11/10 | 2,790 | 2,818 | 2,732 | 2,799 | -0.39% | 79,500 | 299億4505万 | +16.58% | 14.06 | 1.17 |
| 11/07 | 2,781 | 2,845 | 2,781 | 2,810 | -0.43% | 79,400 | 300億6273万 | +18.27% | 14.11 | 1.18 |
| 11/06 | 2,750 | 2,836 | 2,720 | 2,822 | +3.67% | 125,600 | 301億9111万 | +20.14% | 14.17 | 1.18 |
| 11/05 | 2,700 | 2,736 | 2,643 | 2,722 | -0.77% | 136,800 | 291億2126万 | +17.02% | 13.67 | 1.14 |
| 11/04 | 2,746 | 2,850 | 2,720 | 2,743 | +0.7% | 211,700 | 293億4593万 | +18.95% | 13.78 | 1.15 |
| 10/31 | 2,598 | 2,730 | 2,530 | 2,724 | +6.91% | 283,600 | 291億4266万 | +19.11% | 13.68 | 1.14 |
| 10/30 | 2,460 | 2,589 | 2,442 | 2,548 | +4.38% | 288,800 | 272億5973万 | +12.25% | 12.8 | 1.07 |
| 10/29 | 2,451 | 2,459 | 2,411 | 2,441 | +0.49% | 75,300 | 261億1499万 | +8.1% | 12.26 | 1.02 |
| 10/28 | 2,441 | 2,450 | 2,412 | 2,429 | +0.37% | 57,300 | 259億8661万 | +7.76% | 12.2 | 1.02 |
| 10/27 | 2,345 | 2,421 | 2,345 | 2,420 | +4% | 97,000 | 258億9032万 | +7.8% | 12.15 | 1.01 |
| 10/24 | 2,300 | 2,335 | 2,285 | 2,327 | +1.39% | 46,200 | 248億9536万 | +4.12% | 11.69 | 0.97 |
| 10/23 | 2,258 | 2,295 | 2,242 | 2,295 | +0.09% | 26,200 | 245億5301万 | +3.05% | 11.53 | 0.96 |
| 10/22 | 2,287 | 2,293 | 2,262 | 2,293 | +0.57% | 31,200 | 245億3161万 | +3.29% | 11.52 | 0.96 |
| 10/21 | 2,239 | 2,281 | 2,232 | 2,280 | +2.61% | 58,900 | 243億9253万 | +3.07% | 11.45 | 0.95 |
| 10/20 | 2,229 | 2,246 | 2,220 | 2,222 | +1.09% | 14,800 | 237億7202万 | +0.77% | 11.16 | 0.93 |
| 10/17 | 2,207 | 2,216 | 2,185 | 2,198 | -1.21% | 14,700 | 235億1526万 | -0.05% | 11.04 | 0.92 |
| 10/16 | 2,194 | 2,228 | 2,191 | 2,225 | +2.11% | 16,900 | 238億412万 | +1.41% | 11.17 | 0.93 |
| 10/15 | 2,164 | 2,180 | 2,158 | 2,179 | +1.3% | 19,000 | 233億1199万 | -0.46% | 10.94 | 0.91 |
| 10/14 | 2,180 | 2,190 | 2,137 | 2,151 | -3.54% | 60,500 | 230億1243万 | -1.65% | 10.8 | 0.9 |
| 10/10 | 2,249 | 2,255 | 2,198 | 2,230 | -1.85% | 39,600 | 238億5761万 | +2.11% | 11.2 | 0.93 |
| 10/09 | 2,260 | 2,278 | 2,248 | 2,272 | +1.07% | 26,900 | 243億695万 | +4.32% | 11.41 | 0.95 |
| 10/08 | 2,222 | 2,249 | 2,208 | 2,248 | +0.63% | 34,600 | 240億5018万 | +3.55% | 11.29 | 0.94 |
| 10/07 | 2,209 | 2,250 | 2,208 | 2,234 | +0.72% | 51,300 | 239億40万 | +3.19% | 11.22 | 0.94 |
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 | 1,200 4/4 | 850 1/31 11/27 他2件 | 41,000 6/11 | - | - | +9.69% 12/14 | -12.44% 5/22 |
| 2009年 3月期 | 859 4/2 4/1 | 380 2/24 2/23 | 66,000 10/21 | - | - | +19.77% 3/23 | -29.29% 10/21 |
| 2010年 3月期 | 910 3/31 | 426 5/25 | 32,000 10/8 | 99億6775万 | - | +44.68% 6/15 | -12.16% 11/20 |
| 2011年 3月期 | 2,428 3/1 | 907 4/8 | 94,200 6/17 | 265億9529万 | 99億3489万 | +23.79% 7/2 | -15.06% 8/17 |
| 2012年 3月期 | 2,800 7/27 | 1,227 11/1 | 89,200 11/1 | 306億7002万 | 134億4004万 | +21.33% 11/30 | -24.15% 11/1 |
| 2013年 3月期 | 1,344 4/10 | 600 10/11 | 53,000 9/12 | 147億2161万 | 65億7214万 | +25.84% 3/19 | -25.19% 5/24 |
| 2014年 3月期 | 1,500 8/6 | 751 4/2 | 223,100 3/28 | 164億3037万 | 82億2614万 | +26.81% 6/20 | -20.92% 2/6 |
| 2015年 3月期 | 2,627 12/12 | 950 5/12 | 3,669,900 12/8 | 287億7505万 | 104億590万 | +65.44% 12/10 | -17.17% 1/15 |
| 2016年 3月期 | 1,435 4/28 | 733 2/12 | 109,400 6/25 | 157億1839万 | 80億2897万 | +7.27% 6/25 | -15.93% 8/25 |
| 2017年 3月期 | 1,114 3/10 | 701 6/24 | 270,200 2/10 | 122億229万 | 76億7846万 | +19.21% 2/9 | -8.13% 4/17 |
| 2018年 3月期 | 3,675 1/29 | 901 4/17 4/12 | 1,359,900 8/7 | 402億5441万 | 98億6917万 | +35.38% 8/8 | -15.58% 5/7 |
| 2019年 3月期 | 3,230 4/23 | 1,426 12/25 | 376,600 5/1 | 353億8006万 | 156億1980万 | +12.84% 6/1 | -29.8% 12/25 |
| 2020年 3月期 | 1,722 4/24 | 868 3/30 | 244,400 5/24 | 188億6206万 | 95億770万 | +17.32% 12/10 | -27.99% 3/16 |
| 2021年 3月期 | 3,570 3/2 | 811 4/2 | 1,776,100 2/2 | 391億428万 | 88億8335万 | +34.84% 10/27 | -12.71% 6/29 |
| 2022年 3月期 | 4,250 8/3 | 1,795 3/8 | 1,847,500 4/26 | 465億5272万 | 196億6167万 | +15.99% 6/1 | -16.49% 3/8 |
| 2023年 3月期 | 2,361 9/13 | 1,770 12/28 | 559,000 4/27 | 258億6140万 | 193億8784万 | +8.31% 9/13 | -11.52% 6/20 |
| 2024年 3月期 | 2,240 8/16 | 1,661 12/26 | 156,500 7/11 | 242億226万 | 179億4641万 | +8.55% 5/7 | -6.75% 10/31 |
| 2025年 3月期 | 2,429 7/17 | 1,680 8/5 | 308,200 4/25 | 262億4432万 | 181億5169万 | +12.18% 11/22 | -24.94% 8/5 |
| 最新 | 4,335 2026/3/6 | 118,100 | 463億7791万 | +15.57% 3,751 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/24 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/24
- 67%（1.67倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 22%（1.22倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 173%（2.73倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -52%（0.48倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 214%（3.14倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 67%（1.67倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/03/06 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
380円（2009/02/24） - 1041%（11.41倍）
4,335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。
