株価チャート
株価
3/6
- 前日 (3/5)
- 1,598
- 始値
- 1,600
- 高値
- 1,620
- 安値
- 1,588
- 終値 +1%
- 1,614
- 出来高 -10.67%
- 87,900
乖離率
- 株価（5日）
移動平均値 - -0.92%
1,629 - 株価（25日）
移動平均値 - +2.87%
1,569 - 出来高（5日）
移動平均値 - -28.59%
123,100
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 | 1,600 | 1,620 | 1,588 | 1,614 | +1% | 87,900 | 213億5128万 | +2.87% | 12.39 | 3.15 |
| 03/05 | 1,632 | 1,638 | 1,593 | 1,598 | +0.38% | 98,400 | 211億3962万 | +2.04% | 12.27 | 3.12 |
| 03/04 | 1,645 | 1,645 | 1,560 | 1,592 | -4.21% | 177,100 | 210億6024万 | +1.79% | 12.22 | 3.11 |
| 03/03 | 1,676 | 1,676 | 1,640 | 1,662 | -0.95% | 156,200 | 219億8626万 | +6.47% | 12.76 | 3.24 |
| 03/02 | 1,697 | 1,697 | 1,656 | 1,678 | -1.81% | 95,900 | 221億9792万 | +7.77% | 12.88 | 3.27 |
| 02/27 | 1,678 | 1,710 | 1,670 | 1,709 | +1.97% | 171,600 | 226億801万 | +10.19% | 13.12 | 3.33 |
| 02/26 | 1,666 | 1,687 | 1,645 | 1,676 | +0.96% | 119,900 | 221億7146万 | +8.55% | 12.87 | 3.27 |
| 02/25 | 1,643 | 1,671 | 1,624 | 1,660 | +2.28% | 180,900 | 219億5980万 | +7.93% | 12.75 | 3.24 |
| 02/24 | 1,622 | 1,645 | 1,581 | 1,623 | +5.25% | 325,900 | 214億7034万 | +5.8% | 12.46 | 3.17 |
| 02/20 | 1,578 | 1,582 | 1,537 | 1,542 | -1.91% | 73,800 | 203億9880万 | +0.72% | 11.84 | 3.01 |
| 02/19 | 1,570 | 1,580 | 1,540 | 1,572 | +0.51% | 81,700 | 207億9567万 | +2.61% | 12.07 | 3.07 |
| 02/18 | 1,583 | 1,594 | 1,557 | 1,564 | -0.89% | 97,000 | 206億8984万 | +2.16% | 12.01 | 3.05 |
| 02/17 | 1,510 | 1,584 | 1,494 | 1,578 | +4.85% | 238,200 | 208億7504万 | +3.07% | 12.12 | 3.08 |
| 02/16 | 1,500 | 1,533 | 1,493 | 1,505 | 0% | 132,400 | 199億934万 | -1.63% | 11.56 | 2.94 |
| 02/13 | 1,564 | 1,571 | 1,504 | 1,505 | +2.8% | 258,600 | 199億934万 | -1.7% | 11.56 | 2.94 |
| 02/12 | 1,490 | 1,495 | 1,462 | 1,464 | -1.74% | 128,900 | 193億6696万 | -4.44% | 11.24 | 2.86 |
| 02/10 | 1,490 | 1,503 | 1,489 | 1,490 | +0.13% | 73,200 | 197億1091万 | -2.87% | 11.44 | 2.91 |
| 02/09 | 1,500 | 1,507 | 1,485 | 1,488 | +0.4% | 59,300 | 196億8445万 | -3.13% | 11.43 | 2.9 |
| 02/06 | 1,497 | 1,497 | 1,471 | 1,482 | -2.56% | 65,500 | 196億508万 | -3.52% | 11.38 | 2.89 |
| 02/05 | 1,468 | 1,531 | 1,464 | 1,521 | +2.77% | 163,500 | 201億2100万 | -1.11% | 11.68 | 2.97 |
| 02/04 | 1,511 | 1,517 | 1,472 | 1,480 | -3.33% | 155,900 | 195億7862万 | -3.83% | 11.36 | 2.89 |
| 02/03 | 1,586 | 1,586 | 1,516 | 1,531 | -3.59% | 166,300 | 202億5329万 | -0.78% | 11.76 | 2.99 |
| 02/02 | 1,573 | 1,589 | 1,568 | 1,588 | +1.73% | 100,300 | 210億733万 | +2.92% | 12.19 | 3.1 |
| 01/30 | 1,550 | 1,565 | 1,548 | 1,561 | +0.71% | 79,000 | 206億5015万 | +1.3% | 11.99 | 3.04 |
| 01/29 | 1,528 | 1,552 | 1,525 | 1,550 | +0.78% | 78,100 | 205億464万 | +0.65% | 11.9 | 3.02 |
| 01/28 | 1,522 | 1,551 | 1,516 | 1,538 | +0.33% | 61,900 | 203億4589万 | -0.13% | 11.81 | 3 |
| 01/27 | 1,535 | 1,540 | 1,523 | 1,533 | +0.26% | 39,900 | 202億7975万 | -0.52% | 11.77 | 2.99 |
| 01/26 | 1,549 | 1,549 | 1,521 | 1,529 | -1.61% | 65,500 | 202億2683万 | -0.71% | 11.74 | 2.98 |
| 01/23 | 1,548 | 1,569 | 1,545 | 1,554 | +1.11% | 67,200 | 205億5755万 | +0.84% | 11.93 | 3.03 |
| 01/22 | 1,528 | 1,541 | 1,528 | 1,537 | +0.79% | 30,200 | 203億3266万 | -0.19% | 11.8 | 3 |
| 01/21 | 1,527 | 1,530 | 1,511 | 1,525 | -0.59% | 42,600 | 201億7392万 | -1.04% | 11.71 | 2.97 |
| 01/20 | 1,553 | 1,559 | 1,527 | 1,534 | -1.22% | 60,500 | 202億9297万 | -0.71% | 11.78 | 2.99 |
| 01/19 | 1,566 | 1,566 | 1,531 | 1,553 | +0.32% | 71,200 | 205億4432万 | +0.26% | 11.92 | 3.03 |
| 01/16 | 1,574 | 1,586 | 1,547 | 1,548 | -1.65% | 102,300 | 204億7818万 | -0.26% | 11.89 | 3.02 |
| 01/15 | 1,545 | 1,574 | 1,543 | 1,574 | +1.68% | 79,900 | 208億2213万 | +1.09% | 12.09 | 3.07 |
| 01/14 | 1,546 | 1,564 | 1,542 | 1,548 | -0.51% | 57,700 | 204億7818万 | -0.71% | 11.89 | 3.02 |
| 01/13 | 1,565 | 1,569 | 1,538 | 1,556 | +0.45% | 121,200 | 205億8401万 | -0.45% | 11.95 | 3.03 |
| 01/09 | 1,544 | 1,563 | 1,544 | 1,549 | +0.32% | 64,100 | 204億9141万 | -1.09% | 11.89 | 3.02 |
| 01/08 | 1,540 | 1,545 | 1,526 | 1,544 | +1.18% | 65,200 | 204億2526万 | -1.72% | 11.86 | 3.01 |
| 01/07 | 1,515 | 1,539 | 1,513 | 1,526 | +0.39% | 67,300 | 201億8714万 | -3.23% | 11.72 | 2.98 |
| 01/06 | 1,520 | 1,541 | 1,518 | 1,520 | 0% | 61,900 | 201億777万 | -4.04% | 11.67 | 2.96 |
| 01/05 | 1,520 | 1,529 | 1,500 | 1,520 | +0.86% | 127,000 | 201億777万 | -4.52% | 11.67 | 2.96 |
| 2025 | ||||||||||
| 12/30 | 1,520 | 1,534 | 1,507 | 1,507 | -1.5% | 81,000 | 199億3580万 | -5.81% | 12.8 | 2.98 |
| 12/29 | 1,524 | 1,539 | 1,506 | 1,530 | -1.35% | 142,200 | 202億4006万 | -4.85% | 13 | 3.02 |
| 12/26 | 1,560 | 1,564 | 1,550 | 1,551 | -0.51% | 149,100 | 205億1786万 | -3.96% | 13.18 | 3.06 |
| 12/25 | 1,543 | 1,559 | 1,541 | 1,559 | +1.1% | 128,100 | 206億2369万 | -3.82% | 13.24 | 3.08 |
| 12/24 | 1,545 | 1,550 | 1,535 | 1,542 | -0.45% | 116,700 | 203億9880万 | -5.17% | 13.1 | 3.05 |
| 12/23 | 1,531 | 1,557 | 1,531 | 1,549 | +1.18% | 133,600 | 204億9141万 | -5.09% | 13.16 | 3.06 |
| 12/22 | 1,553 | 1,559 | 1,531 | 1,531 | -1.23% | 71,900 | 202億5329万 | -6.65% | 13.01 | 3.02 |
| 12/19 | 1,545 | 1,562 | 1,544 | 1,550 | +0.26% | 62,300 | 205億464万 | -6.12% | 13.17 | 3.06 |
| 12/18 | 1,515 | 1,548 | 1,513 | 1,546 | +1.84% | 112,600 | 204億5172万 | -7.2% | 13.13 | 3.05 |
| 12/17 | 1,541 | 1,542 | 1,515 | 1,518 | -1.56% | 82,100 | 200億8131万 | -9.75% | 12.9 | 3 |
| 12/16 | 1,535 | 1,548 | 1,531 | 1,542 | -0.13% | 79,000 | 203億9880万 | -9.24% | 13.1 | 3.05 |
| 12/15 | 1,552 | 1,560 | 1,543 | 1,544 | -0.71% | 77,800 | 204億2526万 | -10.02% | 13.12 | 3.05 |
| 12/12 | 1,600 | 1,623 | 1,539 | 1,555 | -4.95% | 269,200 | 205億7078万 | -10.22% | 13.21 | 3.07 |
| 12/11 | 1,623 | 1,637 | 1,598 | 1,636 | +0.55% | 107,500 | 216億4231万 | -6.35% | 13.9 | 3.23 |
| 12/10 | 1,652 | 1,655 | 1,618 | 1,627 | -0.79% | 80,200 | 215億2325万 | -7.56% | 13.82 | 3.21 |
| 12/09 | 1,640 | 1,651 | 1,634 | 1,640 | -0.67% | 52,500 | 216億9523万 | -7.61% | 13.93 | 3.24 |
| 12/08 | 1,640 | 1,655 | 1,634 | 1,651 | +0.79% | 56,100 | 218億4074万 | -7.71% | 14.03 | 3.26 |
| 12/05 | 1,638 | 1,652 | 1,625 | 1,638 | -0.55% | 63,600 | 216億6877万 | -9.05% | 13.92 | 3.24 |
| 12/04 | 1,650 | 1,657 | 1,637 | 1,647 | +0.43% | 45,500 | 217億8783万 | -9.16% | 13.99 | 3.25 |
| 12/03 | 1,661 | 1,664 | 1,634 | 1,640 | -1.44% | 62,500 | 216億9523万 | -10.19% | 13.93 | 3.24 |
| 12/02 | 1,679 | 1,688 | 1,664 | 1,664 | -0.95% | 57,900 | 220億1272万 | -9.52% | 14.14 | 3.29 |
| 12/01 | 1,716 | 1,722 | 1,680 | 1,680 | -2.1% | 70,700 | 222億2438万 | -9.34% | 14.27 | 3.32 |
| 11/28 | 1,720 | 1,723 | 1,707 | 1,716 | -0.23% | 40,800 | 227億62万 | -8.04% | 14.58 | 3.39 |
| 11/27 | 1,716 | 1,722 | 1,707 | 1,720 | +0.29% | 43,900 | 227億5353万 | -8.46% | 14.61 | 3.4 |
| 11/26 | 1,726 | 1,726 | 1,707 | 1,715 | +0.47% | 32,400 | 226億8739万 | -9.31% | 14.57 | 3.39 |
| 11/25 | 1,710 | 1,746 | 1,700 | 1,707 | -0.18% | 73,700 | 225億8156万 | -10.21% | 14.5 | 3.37 |
| 11/21 | 1,678 | 1,710 | 1,673 | 1,710 | +1% | 65,300 | 226億2124万 | -10.52% | 14.53 | 3.38 |
| 11/20 | 1,704 | 1,716 | 1,690 | 1,693 | +0.47% | 50,500 | 223億9635万 | -11.87% | 14.38 | 3.34 |
| 11/19 | 1,688 | 1,702 | 1,683 | 1,685 | -0.3% | 52,100 | 222億9052万 | -12.78% | 14.32 | 3.33 |
| 11/18 | 1,723 | 1,746 | 1,685 | 1,690 | -3.26% | 107,600 | 223億5667万 | -12.93% | 14.36 | 3.34 |
| 11/17 | 1,807 | 1,822 | 1,740 | 1,747 | -3.32% | 106,700 | 231億1071万 | -10.55% | 14.84 | 3.45 |
| 11/14 | 1,895 | 1,895 | 1,793 | 1,807 | -6.23% | 149,200 | 239億444万 | -7.95% | 15.35 | 3.57 |
| 11/13 | 1,945 | 1,945 | 1,914 | 1,927 | -0.93% | 34,000 | 254億9189万 | -2.23% | 16.37 | 3.81 |
| 11/12 | 1,926 | 1,982 | 1,926 | 1,945 | 0% | 38,700 | 257億3001万 | -1.52% | 16.52 | 3.84 |
| 11/11 | 1,954 | 1,958 | 1,937 | 1,945 | -1.27% | 27,400 | 257億3001万 | -1.62% | 16.52 | 3.84 |
| 11/10 | 1,968 | 1,985 | 1,960 | 1,970 | +1.29% | 26,100 | 260億6073万 | -0.4% | 16.74 | 3.89 |
| 11/07 | 1,933 | 1,962 | 1,931 | 1,945 | +0.36% | 41,600 | 257億3001万 | -1.67% | 16.52 | 3.84 |
| 11/06 | 1,959 | 1,975 | 1,938 | 1,938 | -0.97% | 54,100 | 256億3741万 | -2.02% | 16.46 | 3.83 |
| 11/05 | 1,996 | 2,010 | 1,946 | 1,957 | -1.95% | 53,400 | 258億8876万 | -1.31% | 16.63 | 3.87 |
| 11/04 | 1,940 | 2,011 | 1,940 | 1,996 | +0.81% | 53,300 | 264億468万 | +0.35% | 16.96 | 3.94 |
| 10/31 | 1,940 | 1,996 | 1,940 | 1,980 | +1.18% | 96,600 | 261億9302万 | -0.7% | 16.82 | 3.91 |
| 10/30 | 1,929 | 1,991 | 1,913 | 1,957 | +0.77% | 119,000 | 258億8876万 | -2.1% | 16.63 | 3.87 |
| 10/29 | 1,943 | 1,979 | 1,915 | 1,942 | -1.07% | 102,400 | 256億9032万 | -3.14% | 16.5 | 3.84 |
| 10/28 | 1,969 | 1,986 | 1,941 | 1,963 | -1.21% | 61,400 | 259億6813万 | -2.44% | 16.68 | 3.88 |
| 10/27 | 2,000 | 2,034 | 1,987 | 1,987 | -0.65% | 34,600 | 262億8562万 | -1.54% | 16.88 | 3.93 |
| 10/24 | 2,000 | 2,011 | 1,985 | 2,000 | 0% | 32,700 | 264億5760万 | -1.14% | 16.99 | 3.95 |
| 10/23 | 2,045 | 2,045 | 2,000 | 2,000 | -2.39% | 41,300 | 264億5760万 | -1.33% | 16.99 | 3.95 |
| 10/22 | 2,028 | 2,057 | 2,025 | 2,049 | +1.59% | 30,900 | 271億581万 | +0.79% | 17.41 | 4.05 |
| 10/21 | 1,978 | 2,024 | 1,978 | 2,017 | +2.02% | 48,400 | 266億8248万 | -0.88% | 17.14 | 3.98 |
| 10/20 | 1,979 | 1,997 | 1,960 | 1,977 | +0.97% | 60,600 | 261億5333万 | -3.04% | 16.8 | 3.91 |
| 10/17 | 1,956 | 1,965 | 1,935 | 1,958 | +0.1% | 58,200 | 259億199万 | -4.25% | 16.63 | 3.87 |
| 10/16 | 1,951 | 1,961 | 1,931 | 1,956 | +0.26% | 31,200 | 258億7553万 | -4.68% | 16.62 | 3.86 |
| 10/15 | 1,945 | 1,956 | 1,935 | 1,951 | +1.35% | 33,800 | 258億938万 | -5.2% | 16.57 | 3.85 |
| 10/14 | 1,956 | 1,958 | 1,913 | 1,925 | -2.97% | 47,300 | 254億6544万 | -6.73% | 16.35 | 3.8 |
| 10/10 | 1,976 | 1,998 | 1,962 | 1,984 | -1.24% | 41,500 | 262億4593万 | -4.2% | 16.86 | 3.92 |
| 10/09 | 2,000 | 2,012 | 1,982 | 2,009 | +0.3% | 39,800 | 265億7665万 | -3.13% | 17.07 | 3.97 |
| 10/08 | 2,018 | 2,032 | 2,003 | 2,003 | -1.23% | 36,500 | 264億9728万 | -3.47% | 17.02 | 3.96 |
| 10/07 | 1,990 | 2,041 | 1,986 | 2,028 | +1.76% | 33,700 | 268億2800万 | -2.41% | 17.23 | 4.01 |
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 12月期 | 918 3,670 12/16 | 580 2,320 12/19 | 9,121,600 2,280,400 12/16 | 114億5700万 | 72億4257万 | +19.99% 2/2 | - |
| 2015年 12月期 | 1,225 4,900 1/8 | 460 1,838 8/25 | 7,201,200 1,800,300 1/6 | 153億7032万 | 58億3895万 | +14.47% 3/24 | -28.19% 8/24 |
| 2016年 12月期 | 925 3,700 6/9 | 365 1,460 2/12 | 590,800 147,700 5/6 | 117億9856万 | 46億4542万 | +29.64% 5/10 | -20.57% 2/12 |
| 2017年 12月期 | 1,510 12/27 | 713 2,852 4/14 | 492,700 12/1 | 198億2932万 | 93億1235万 | +25.73% 12/11 | -11.34% 2/7 |
| 2018年 12月期 | 2,819 6/25 | 1,025 12/25 | 912,800 7/30 | 370億3263万 | 134億7670万 | +24.54% 5/21 | -25.71% 12/25 |
| 2019年 12月期 | 2,300 11/19 | 1,140 1/4 | 290,000 2/14 | 302億4960万 | 149億8872万 | +17.77% 5/27 | -9.45% 3/11 |
| 2020年 12月期 | 2,879 12/11 | 1,259 3/23 | 569,000 8/4 | 379億6594万 | 165億9311万 | +19.34% 5/12 | -24.78% 3/19 |
| 2021年 12月期 | 3,480 5/10 | 2,145 3/5 | 263,000 5/7 | 459億537万 | 282億9512万 | +18.79% 4/12 | -15.72% 11/30 |
| 2022年 12月期 | 3,075 4/5 | 1,947 6/20 | 151,100 7/28 | 406億2444万 | 257億2220万 | +14.1% 4/4 | -15.06% 6/20 |
| 2023年 12月期 | 3,200 9/6 | 2,284 5/12 | 314,300 5/22 | 422億8864万 | 301億8351万 | +11.24% 8/9 | -9.09% 10/4 |
| 2024年 12月期 | 3,465 5/9 | 2,079 12/19 | 168,300 11/14 | 457億9066万 | 275億267万 | +8.59% 9/4 | -20.19% 8/5 |
| 2025年 12月期 | 2,586 2/14 | 1,506 12/29 | 269,200 12/12 | 342億967万 | 199億2257万 | +11.71% 2/14 | -16.66% 4/7 |
| 最新 | 1,614 2026/3/6 | 87,900 | 213億5128万 | +2.87% 1,569 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 65%（1.65倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- -31%（0.69倍）
- 2026/03/06 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
365円（2016/02/12） - 342%（4.42倍）
1,614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。
