株価チャート
株価
3/6
- 前日 (3/5)
- 1,578
- 始値
- 1,572
- 高値
- 1,615
- 安値
- 1,536
- 終値 -0.82%
- 1,565
- 出来高 -7.69%
- 582,500
乖離率
- 株価（5日）
移動平均値 - -4.4%
1,637 - 株価（25日）
移動平均値 - -14.9%
1,839 - 出来高（5日）
移動平均値 - -15.92%
692,820
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 | 1,572 | 1,615 | 1,536 | 1,565 | -0.82% | 582,500 | 465億8856万 | -14.9% | 24.34 | 3.11 |
| 03/05 | 1,616 | 1,640 | 1,570 | 1,578 | +2.73% | 631,000 | 469億7556万 | -15.02% | 24.55 | 3.14 |
| 03/04 | 1,641 | 1,642 | 1,510 | 1,536 | -10.12% | 1,009,400 | 457億2526万 | -18.08% | 23.89 | 3.06 |
| 03/03 | 1,770 | 1,793 | 1,709 | 1,709 | -5% | 651,000 | 508億7530万 | -9.82% | 26.58 | 3.4 |
| 03/02 | 1,852 | 1,854 | 1,797 | 1,799 | -5.17% | 590,200 | 535億5452万 | -5.66% | 27.98 | 3.58 |
| 02/27 | 1,897 | 1,912 | 1,852 | 1,897 | +1.23% | 376,900 | 564億7188万 | -0.99% | 29.51 | 3.78 |
| 02/26 | 1,836 | 1,897 | 1,825 | 1,874 | +1.9% | 425,800 | 557億8720万 | -2.5% | 29.15 | 3.73 |
| 02/25 | 1,798 | 1,868 | 1,796 | 1,839 | +1.43% | 357,200 | 547億4528万 | -4.76% | 28.6 | 3.66 |
| 02/24 | 1,860 | 1,879 | 1,780 | 1,813 | -3.72% | 601,300 | 539億7128万 | -6.64% | 28.2 | 3.61 |
| 02/20 | 1,940 | 1,945 | 1,872 | 1,883 | -3.34% | 600,200 | 560億5512万 | -3.83% | 29.29 | 3.75 |
| 02/19 | 1,902 | 1,973 | 1,881 | 1,948 | +2.04% | 626,700 | 579億9011万 | -1.32% | 30.3 | 3.88 |
| 02/18 | 1,901 | 1,947 | 1,880 | 1,909 | -0.83% | 598,200 | 568億2911万 | -3.83% | 29.69 | 3.8 |
| 02/17 | 1,960 | 2,090 | 1,908 | 1,925 | -3.02% | 2,053,300 | 573億542万 | -3.61% | 29.94 | 3.83 |
| 02/16 | 1,970 | 2,053 | 1,905 | 1,985 | +3.93% | 1,240,400 | 590億9156万 | -1.15% | 30.88 | 3.95 |
| 02/13 | 2,021 | 2,045 | 1,897 | 1,910 | -7.24% | 843,000 | 568億5888万 | -5.45% | 29.71 | 3.8 |
| 02/12 | 1,935 | 2,077 | 1,904 | 2,059 | +6.74% | 1,182,500 | 612億9447万 | +1.38% | 32.03 | 4.1 |
| 02/10 | 1,785 | 1,978 | 1,777 | 1,929 | +6.81% | 1,696,500 | 574億2449万 | -5.21% | 30 | 3.84 |
| 02/09 | 1,789 | 1,833 | 1,740 | 1,806 | +3.26% | 440,300 | 537億6290万 | -11.56% | 28.09 | 3.59 |
| 02/06 | 1,780 | 1,789 | 1,705 | 1,749 | -2.56% | 566,700 | 520億6607万 | -14.68% | 27.2 | 3.48 |
| 02/05 | 1,850 | 1,850 | 1,788 | 1,795 | -3.91% | 488,700 | 534億3544万 | -12.86% | 27.92 | 3.57 |
| 02/04 | 1,862 | 1,878 | 1,831 | 1,868 | -0.32% | 290,700 | 556億858万 | -9.58% | 29.06 | 3.72 |
| 02/03 | 1,861 | 1,900 | 1,856 | 1,874 | +0.81% | 330,400 | 557億8720万 | -9.51% | 29.15 | 3.73 |
| 02/02 | 1,870 | 1,968 | 1,855 | 1,859 | -0.91% | 712,800 | 553億4066万 | -10.58% | 28.92 | 3.7 |
| 01/30 | 1,925 | 1,933 | 1,864 | 1,876 | -5.4% | 761,900 | 558億4673万 | -10.02% | 29.18 | 3.73 |
| 01/29 | 2,020 | 2,026 | 1,946 | 1,983 | -1.98% | 489,200 | 590億3202万 | -5.16% | 30.84 | 3.95 |
| 01/28 | 2,030 | 2,045 | 2,004 | 2,023 | -0.2% | 242,600 | 602億2279万 | -3.11% | 31.47 | 4.03 |
| 01/27 | 2,027 | 2,032 | 2,002 | 2,027 | 0% | 197,900 | 603億4186万 | -2.64% | 31.53 | 4.03 |
| 01/26 | 1,999 | 2,055 | 1,978 | 2,027 | 0% | 368,200 | 603億4186万 | -2.45% | 31.53 | 4.03 |
| 01/23 | 2,010 | 2,049 | 2,007 | 2,027 | 0% | 274,500 | 603億4186万 | -2.36% | 31.53 | 4.03 |
| 01/22 | 2,040 | 2,055 | 1,986 | 2,027 | -0.25% | 525,600 | 603億4186万 | -2.36% | 31.53 | 4.03 |
| 01/21 | 2,013 | 2,066 | 1,992 | 2,032 | -2.78% | 480,300 | 602億7125万 | -2.17% | 31.61 | 4.04 |
| 01/20 | 2,132 | 2,162 | 2,044 | 2,090 | -1.65% | 561,100 | 619億9159万 | +0.58% | 32.51 | 4.16 |
| 01/19 | 2,203 | 2,205 | 2,082 | 2,125 | -4.28% | 949,300 | 630億2973万 | +2.36% | 33.05 | 4.23 |
| 01/16 | 2,273 | 2,330 | 2,213 | 2,220 | -2.76% | 865,300 | 658億4753万 | +6.94% | 34.53 | 4.42 |
| 01/15 | 2,192 | 2,314 | 2,175 | 2,283 | +2.61% | 1,449,600 | 677億1617万 | +10.18% | 35.51 | 4.54 |
| 01/14 | 2,185 | 2,309 | 2,183 | 2,225 | +1.32% | 1,523,800 | 659億9583万 | +7.64% | 34.61 | 4.43 |
| 01/13 | 2,246 | 2,283 | 2,139 | 2,196 | 0% | 1,294,500 | 651億3566万 | +6.5% | 34.16 | 4.37 |
| 01/09 | 2,305 | 2,310 | 2,180 | 2,196 | -4.1% | 1,414,200 | 651億3566万 | +6.5% | 34.16 | 4.37 |
| 01/08 | 2,204 | 2,408 | 2,204 | 2,290 | +4.09% | 4,286,200 | 679億2380万 | +11.17% | 35.62 | 4.56 |
| 01/07 | 2,175 | 2,356 | 2,111 | 2,200 | +2.47% | 3,995,800 | 652億5431万 | +6.9% | 34.22 | 4.38 |
| 01/06 | 2,100 | 2,333 | 2,056 | 2,147 | +1.8% | 4,830,400 | 636億8227万 | +3.92% | 33.4 | 4.27 |
| 01/05 | 2,001 | 2,155 | 1,996 | 2,109 | +5.71% | 1,110,700 | 625億5515万 | +1.49% | 32.8 | 4.2 |
| 2025 | ||||||||||
| 12/30 | 1,982 | 2,092 | 1,982 | 1,995 | -0.2% | 845,700 | 591億7379万 | -3.86% | 31.03 | 3.96 |
| 12/29 | 1,955 | 2,027 | 1,931 | 1,999 | +2.3% | 593,000 | 592億9244万 | -3.76% | 31.09 | 3.96 |
| 12/26 | 2,000 | 2,019 | 1,944 | 1,954 | -2.35% | 839,100 | 579億5769万 | -6.28% | 30.39 | 3.87 |
| 12/25 | 2,035 | 2,045 | 1,982 | 2,001 | -2.53% | 806,100 | 593億5176万 | -4.58% | 31.12 | 3.97 |
| 12/24 | 1,965 | 2,133 | 1,950 | 2,053 | +1.89% | 1,344,800 | 608億9413万 | -2.66% | 31.93 | 4.07 |
| 12/23 | 2,042 | 2,168 | 2,000 | 2,015 | -1.13% | 1,505,700 | 597億6701万 | -4.68% | 31.34 | 4 |
| 12/22 | 1,985 | 2,085 | 1,864 | 2,038 | +6.65% | 1,781,100 | 480億7856万 | -4.18% | 31.7 | 3.21 |
| 12/19 | 1,919 | 2,109 | 1,871 | 1,911 | +2.52% | 1,497,400 | 450億8249万 | -10.95% | 29.72 | 3.01 |
| 12/18 | 1,853 | 1,870 | 1,780 | 1,864 | -2.61% | 837,500 | 439億7371万 | -14.3% | 28.99 | 2.94 |
| 12/17 | 1,995 | 1,995 | 1,885 | 1,914 | -4.06% | 696,300 | 451億5327万 | -13.28% | 29.77 | 3.02 |
| 12/16 | 1,993 | 2,040 | 1,986 | 1,995 | -1.38% | 303,700 | 470億6414万 | -10.9% | 31.03 | 3.14 |
| 12/15 | 2,009 | 2,047 | 1,973 | 2,023 | -0.88% | 530,300 | 477億2469万 | -10.25% | 31.47 | 3.19 |
| 12/12 | 2,164 | 2,235 | 2,019 | 2,041 | -1.21% | 1,164,800 | 481億4933万 | -9.89% | 31.75 | 3.22 |
| 12/11 | 2,052 | 2,122 | 1,960 | 2,066 | +0.73% | 1,092,700 | 487億3911万 | -8.62% | 32.14 | 3.26 |
| 12/10 | 2,115 | 2,158 | 2,030 | 2,051 | -2.98% | 656,700 | 483億8524万 | -9.17% | 31.9 | 3.23 |
| 12/09 | 2,093 | 2,168 | 2,061 | 2,114 | -0.05% | 694,900 | 498億7148万 | -6.46% | 32.88 | 3.33 |
| 12/08 | 2,129 | 2,171 | 2,105 | 2,115 | -2.31% | 459,900 | 498億9507万 | -6.13% | 32.9 | 3.33 |
| 12/05 | 2,098 | 2,196 | 2,062 | 2,165 | +3.14% | 793,600 | 510億7462万 | -3.56% | 33.68 | 3.41 |
| 12/04 | 2,155 | 2,246 | 2,051 | 2,099 | -4.59% | 960,400 | 495億1761万 | -5.75% | 32.65 | 3.31 |
| 12/03 | 2,147 | 2,245 | 2,102 | 2,200 | +2.47% | 935,700 | 519億31万 | -0.54% | 34.22 | 3.47 |
| 12/02 | 2,290 | 2,290 | 2,101 | 2,147 | -4.37% | 810,100 | 506億4998万 | -2.28% | 33.4 | 3.38 |
| 12/01 | 2,427 | 2,496 | 2,200 | 2,245 | -5.55% | 1,878,500 | 529億6190万 | +2.79% | 34.92 | 3.54 |
| 11/28 | 2,423 | 2,555 | 1,950 | 2,377 | -2.98% | 8,446,300 | 560億7592万 | +9.94% | 36.97 | 3.75 |
| 11/27 | 2,125 | 2,460 | 2,125 | 2,450 | +20.22% | 3,420,600 | 577億9807万 | +14.7% | 38.11 | 3.86 |
| 11/26 | 2,050 | 2,132 | 2,020 | 2,038 | -0.63% | 903,400 | 480億7856万 | -3.09% | 31.7 | 3.21 |
| 11/25 | 2,222 | 2,230 | 2,002 | 2,051 | -6.56% | 1,287,900 | 483億8524万 | -1.44% | 31.9 | 3.23 |
| 11/21 | 2,214 | 2,300 | 2,155 | 2,195 | -2.88% | 1,103,800 | 517億8235万 | +6.5% | 34.14 | 3.46 |
| 11/20 | 2,440 | 2,450 | 2,220 | 2,260 | -1.31% | 1,684,100 | 499億5289万 | +10.95% | 35.15 | 3.34 |
| 11/19 | 2,214 | 2,380 | 2,172 | 2,290 | +4.47% | 2,229,400 | 506億1598万 | +14.1% | 35.62 | 3.38 |
| 11/18 | 2,336 | 2,392 | 2,162 | 2,192 | -6.32% | 1,343,200 | 484億4988万 | +10.88% | 34.1 | 3.24 |
| 11/17 | 2,200 | 2,444 | 2,020 | 2,340 | -6.44% | 5,434,800 | 517億2113万 | +20.12% | 36.4 | 3.45 |
| 11/14 | 2,557 | 2,633 | 2,477 | 2,501 | -5.09% | 2,096,600 | 552億7973万 | +30.6% | 38.9 | 3.69 |
| 11/13 | 2,690 | 2,718 | 2,536 | 2,635 | -1.68% | 2,123,700 | 582億4153万 | +40.16% | 40.99 | 3.89 |
| 11/12 | 2,729 | 2,850 | 2,626 | 2,680 | -0.81% | 4,510,800 | 592億3617万 | +44.79% | 41.69 | 3.96 |
| 11/11 | 2,484 | 2,720 | 2,450 | 2,702 | +13.34% | 6,198,300 | 597億2244万 | +47.49% | 42.03 | 3.99 |
| 11/10 | 2,468 | 2,631 | 2,350 | 2,384 | +3.97% | 5,701,700 | 526億9367万 | +31.86% | 37.08 | 3.52 |
| 11/07 | 1,895 | 2,310 | 1,889 | 2,293 | +19.06% | 8,343,300 | 506億8229万 | +27.81% | 35.67 | 3.38 |
| 11/06 | 2,046 | 2,070 | 1,906 | 1,926 | -3.22% | 1,839,500 | 425億7047万 | +7.84% | 29.96 | 2.84 |
| 11/05 | 2,006 | 2,058 | 1,886 | 1,990 | -6.18% | 3,430,800 | 439億8507万 | +10.68% | 30.95 | 2.94 |
| 11/04 | 1,956 | 2,145 | 1,938 | 2,121 | +10.07% | 4,476,900 | 468億8057万 | +17.25% | 32.99 | 3.13 |
| 10/31 | 1,978 | 1,999 | 1,893 | 1,927 | +0.63% | 2,444,700 | 425億9257万 | +5.07% | 29.97 | 2.84 |
| 10/30 | 1,715 | 2,080 | 1,705 | 1,915 | +11.99% | 7,257,200 | 423億2734万 | +1.92% | 29.79 | 2.83 |
| 10/29 | 1,749 | 1,785 | 1,671 | 1,710 | -1.44% | 1,295,000 | 377億9621万 | -10.84% | 26.6 | 2.52 |
| 10/28 | 1,777 | 1,857 | 1,725 | 1,735 | -4.72% | 1,304,500 | 383億4879万 | -10.8% | 26.99 | 2.56 |
| 10/27 | 1,850 | 1,905 | 1,811 | 1,821 | +0.28% | 2,325,400 | 402億4965万 | -7.09% | 28.32 | 2.69 |
| 10/24 | 1,709 | 1,872 | 1,709 | 1,816 | +7.39% | 3,985,100 | 401億3914万 | -7.82% | 28.25 | 2.68 |
| 10/23 | 1,722 | 1,793 | 1,680 | 1,691 | -2.14% | 2,856,600 | 373億7625万 | -14.68% | 26.3 | 2.5 |
| 10/22 | 1,571 | 1,855 | 1,560 | 1,728 | +5.75% | 6,365,300 | 381億9407万 | -13.82% | 26.88 | 2.55 |
| 10/21 | 1,481 | 1,725 | 1,481 | 1,634 | +10.55% | 5,355,700 | 361億1638万 | -18.75% | 25.42 | 2.41 |
| 10/20 | 1,567 | 1,593 | 1,451 | 1,478 | -4.83% | 2,739,700 | 326億6830万 | -27.55% | 22.99 | 2.18 |
| 10/17 | 1,620 | 1,989 | 1,507 | 1,553 | -2.57% | 11,781,800 | 343億2603万 | -25.91% | 24.16 | 2.29 |
| 10/16 | 1,524 | 1,596 | 1,473 | 1,594 | +5.35% | 2,278,900 | 352億3226万 | -25.51% | 24.79 | 2.35 |
| 10/15 | 1,516 | 1,544 | 1,465 | 1,513 | -2.76% | 1,914,100 | 334億4191万 | -30.63% | 23.53 | 2.23 |
| 10/14 | 1,428 | 1,680 | 1,425 | 1,556 | +7.61% | 7,355,600 | 343億9234万 | -30.04% | 24.2 | 2.3 |
| 10/10 | 1,557 | 1,631 | 1,438 | 1,446 | -4.68% | 5,171,200 | 319億6101万 | -36.13% | 22.49 | 2.13 |
| 10/09 | 1,480 | 1,530 | 1,410 | 1,517 | -7.5% | 6,895,900 | 335億3032万 | -34.61% | 23.6 | 2.24 |
| 10/08 | 1,826 | 1,978 | 1,543 | 1,640 | -13.64% | 12,736,900 | 362億4900万 | -30.57% | 25.51 | 2.42 |
| 10/07 | 2,245 | 2,250 | 1,836 | 1,899 | -13.68% | 4,997,200 | 419億7369万 | -20.81% | 29.54 | 2.8 |
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 | |
| 2015年 3月期 | 1,730 1/7 | 739 3/11 | 16,365,600 1/6 | 161億6252万 | 69億410万 | +6.83% 4/27 | -17.32% 3/10 |
| 2016年 3月期 | 995 6/9 | 375 2/16 | 4,072,200 6/9 | 100億4173万 | 38億6752万 | +59.11% 5/9 | -27.33% 2/12 |
| 2017年 3月期 | 1,384 5/12 | 509 4/6 | 23,843,100 5/12 | 142億7374万 | 52億4890万 | +71.9% 5/11 | -24.78% 6/24 |
| 2018年 3月期 | 890 6/29 | 552 3/26 | 2,028,300 6/29 | 100億4988万 | 64億706万 | +15.5% 10/2 | -17.23% 2/6 |
| 2019年 3月期 | 1,295 9/28 | 560 7/5 | 15,652,100 7/11 | 152億9498万 | 65億204万 | +38.15% 7/24 | -23.54% 12/25 |
| 2020年 3月期 | 691 4/1 | 291 3/23 | 1,423,900 9/17 | 82億2621万 | 39億5986万 | +25.38% 4/28 | -37.55% 3/13 |
| 2021年 3月期 | 855 6/15 | 342 4/1 | 1,926,000 6/11 | 116億3466万 | 46億5386万 | +41.41% 6/1 | -19.61% 7/2 |
| 2022年 3月期 | 492 4/5 | 277 3/9 2/24 | 1,621,100 9/2 | 68億8630万 | 39億4635万 | +15.99% 9/2 | -13.57% 8/17 |
| 2023年 3月期 | 326 4/6 | 237 1/18 1/17 他2件 | 309,200 10/18 | 46億7052万 | 34億9287万 | +7.9% 3/29 | -7.48% 12/28 |
| 2024年 3月期 | 1,419 3/6 | 251 12/26 12/25 | 11,991,700 1/17 | 243億8984万 | 37億5442万 | +187.81% 4/16 | -14.56% 4/1 |
| 2025年 3月期 | 3,140 4/16 | 585 2/19 | 6,270,800 5/1 | 539億7048万 | 103億5628万 | +37.58% 3/10 | -33.61% 8/5 |
| 最新 | 1,565 2026/3/6 | 582,500 | 465億8856万 | -14.9% 1,839 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -49%（0.51倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 99%（1.99倍）
- 2025/12/30 vs 2024/12/30
- 191%（2.91倍）
- 2026/03/06 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
237円（2023/01/18） - 560%（6.6倍）
1,565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。
