株価チャート
株価
3/6
- 前日 (3/5)
- 1,456
- 始値
- 1,457
- 高値
- 1,457
- 安値
- 1,421
- 終値 -0.14%
- 1,454
- 出来高 -40%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.21%
1,451 - 株価（25日）
移動平均値 - +0.83%
1,442 - 出来高（5日）
移動平均値 - -69.64%
4,940
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 | 1,457 | 1,457 | 1,421 | 1,454 | -0.14% | 1,500 | 135億6291万 | +0.83% | 14.4 | 0.6 |
| 03/05 | 1,450 | 1,458 | 1,425 | 1,456 | +2.54% | 2,500 | 135億8156万 | +1.11% | 14.42 | 0.6 |
| 03/04 | 1,440 | 1,488 | 1,416 | 1,420 | -1.8% | 8,300 | 132億4576万 | -1.25% | 14.06 | 0.59 |
| 03/03 | 1,477 | 1,496 | 1,446 | 1,446 | -2.3% | 7,300 | 134億8828万 | +0.56% | 14.32 | 0.6 |
| 03/02 | 1,470 | 1,480 | 1,453 | 1,480 | -0.4% | 5,100 | 138億544万 | +2.92% | 14.66 | 0.61 |
| 02/27 | 1,499 | 1,499 | 1,486 | 1,486 | -0.54% | 2,200 | 138億6140万 | +3.48% | 14.72 | 0.62 |
| 02/26 | 1,490 | 1,494 | 1,480 | 1,494 | +0.27% | 3,400 | 139億3603万 | +4.26% | 14.8 | 0.62 |
| 02/25 | 1,493 | 1,499 | 1,480 | 1,490 | +0.4% | 2,900 | 138億9872万 | +4.12% | 14.76 | 0.62 |
| 02/24 | 1,460 | 1,484 | 1,458 | 1,484 | +1.64% | 7,000 | 138億4275万 | +3.92% | 14.7 | 0.62 |
| 02/20 | 1,460 | 1,460 | 1,457 | 1,460 | -0.14% | 1,500 | 136億1888万 | +2.38% | 14.46 | 0.61 |
| 02/19 | 1,451 | 1,462 | 1,447 | 1,462 | +1.18% | 3,800 | 136億3753万 | +2.6% | 14.48 | 0.61 |
| 02/18 | 1,449 | 1,450 | 1,440 | 1,445 | -0.14% | 2,300 | 134億7896万 | +1.47% | 14.31 | 0.6 |
| 02/17 | 1,436 | 1,447 | 1,436 | 1,447 | +0.84% | 4,700 | 134億9761万 | +1.69% | 14.33 | 0.6 |
| 02/16 | 1,427 | 1,435 | 1,427 | 1,435 | +0.56% | 6,400 | 133億8568万 | +0.91% | 14.21 | 0.59 |
| 02/13 | 1,435 | 1,435 | 1,421 | 1,427 | -0.14% | 7,700 | 133億1105万 | +0.49% | 14.13 | 0.59 |
| 02/12 | 1,417 | 1,430 | 1,417 | 1,429 | +0.85% | 4,700 | 133億2971万 | +0.63% | 14.15 | 0.59 |
| 02/10 | 1,405 | 1,418 | 1,405 | 1,417 | +0.85% | 3,600 | 132億1777万 | -0.14% | 14.03 | 0.59 |
| 02/09 | 1,418 | 1,419 | 1,405 | 1,405 | -0.71% | 7,000 | 131億584万 | -0.92% | 13.92 | 0.58 |
| 02/06 | 1,418 | 1,428 | 1,415 | 1,415 | -0.63% | 6,800 | 131億9912万 | -0.21% | 14.01 | 0.59 |
| 02/05 | 1,411 | 1,424 | 1,403 | 1,424 | +0.71% | 4,100 | 132億8307万 | +0.56% | 14.1 | 0.59 |
| 02/04 | 1,422 | 1,429 | 1,408 | 1,414 | +0.28% | 10,800 | 131億8979万 | +0.07% | 14 | 0.59 |
| 02/03 | 1,421 | 1,425 | 1,410 | 1,410 | -0.21% | 2,700 | 131億5248万 | -0.07% | 13.97 | 0.58 |
| 02/02 | 1,432 | 1,432 | 1,406 | 1,413 | -0.42% | 5,400 | 131億8046万 | +0.36% | 14 | 0.59 |
| 01/30 | 1,408 | 1,419 | 1,408 | 1,419 | +0.28% | 2,700 | 132億3643万 | +1% | 14.05 | 0.59 |
| 01/29 | 1,406 | 1,416 | 1,404 | 1,415 | +0.64% | 1,400 | 131億9912万 | +0.93% | 14.01 | 0.59 |
| 01/28 | 1,407 | 1,416 | 1,404 | 1,406 | -0.71% | 2,500 | 131億1516万 | +0.5% | 13.93 | 0.58 |
| 01/27 | 1,420 | 1,427 | 1,408 | 1,416 | -0.07% | 1,500 | 132億844万 | +1.43% | 14.02 | 0.59 |
| 01/26 | 1,430 | 1,430 | 1,400 | 1,417 | -0.77% | 7,300 | 132億1777万 | +1.72% | 14.03 | 0.59 |
| 01/23 | 1,432 | 1,440 | 1,428 | 1,428 | -0.28% | 3,100 | 133億2038万 | +2.73% | 14.14 | 0.59 |
| 01/22 | 1,430 | 1,433 | 1,429 | 1,432 | -0.07% | 1,300 | 133億5769万 | +3.32% | 14.18 | 0.59 |
| 01/21 | 1,431 | 1,433 | 1,427 | 1,433 | +0.07% | 1,900 | 133億6702万 | +3.77% | 14.19 | 0.59 |
| 01/20 | 1,425 | 1,435 | 1,425 | 1,432 | +0.49% | 1,400 | 133億5769万 | +3.99% | 14.18 | 0.59 |
| 01/19 | 1,435 | 1,436 | 1,425 | 1,425 | -0.49% | 3,000 | 132億9240万 | +3.86% | 14.11 | 0.59 |
| 01/16 | 1,432 | 1,434 | 1,428 | 1,432 | 0% | 1,900 | 133億5769万 | +4.68% | 14.18 | 0.59 |
| 01/15 | 1,419 | 1,437 | 1,419 | 1,432 | +0.42% | 5,200 | 133億5769万 | +4.99% | 14.18 | 0.59 |
| 01/14 | 1,438 | 1,438 | 1,422 | 1,426 | -0.14% | 7,000 | 133億172万 | +4.93% | 14.12 | 0.59 |
| 01/13 | 1,420 | 1,436 | 1,417 | 1,428 | +0.99% | 7,100 | 133億2038万 | +5.39% | 14.14 | 0.59 |
| 01/09 | 1,403 | 1,425 | 1,400 | 1,414 | +0.86% | 5,200 | 131億8979万 | +4.74% | 14 | 0.59 |
| 01/08 | 1,404 | 1,405 | 1,401 | 1,402 | -0.21% | 2,600 | 130億7785万 | +4.16% | 13.89 | 0.58 |
| 01/07 | 1,405 | 1,410 | 1,399 | 1,405 | 0% | 4,700 | 131億584万 | +4.62% | 13.92 | 0.58 |
| 01/06 | 1,407 | 1,414 | 1,401 | 1,405 | 0% | 5,000 | 131億584万 | +4.93% | 13.92 | 0.58 |
| 01/05 | 1,400 | 1,418 | 1,400 | 1,405 | +0.43% | 5,900 | 131億584万 | +5.24% | 13.92 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,378 | 1,399 | 1,370 | 1,399 | +2.19% | 6,500 | 130億4987万 | +5.19% | 13.86 | 0.58 |
| 12/29 | 1,367 | 1,379 | 1,363 | 1,369 | +1.11% | 8,400 | 127億7003万 | +3.17% | 13.56 | 0.57 |
| 12/26 | 1,352 | 1,354 | 1,347 | 1,354 | +0.22% | 4,000 | 126億3011万 | +2.27% | 13.41 | 0.56 |
| 12/25 | 1,345 | 1,351 | 1,343 | 1,351 | +0.67% | 2,600 | 126億212万 | +2.19% | 13.38 | 0.56 |
| 12/24 | 1,345 | 1,345 | 1,339 | 1,342 | -0.07% | 4,500 | 125億1817万 | +1.74% | 13.29 | 0.56 |
| 12/23 | 1,340 | 1,344 | 1,339 | 1,343 | +0.22% | 1,800 | 125億2750万 | +1.9% | 13.3 | 0.56 |
| 12/22 | 1,343 | 1,344 | 1,339 | 1,340 | -0.15% | 4,700 | 124億9952万 | +1.82% | 13.27 | 0.56 |
| 12/19 | 1,338 | 1,345 | 1,337 | 1,342 | +0.3% | 4,300 | 125億1817万 | +2.13% | 13.29 | 0.56 |
| 12/18 | 1,340 | 1,340 | 1,336 | 1,338 | -0.15% | 2,500 | 124億8086万 | +1.9% | 13.25 | 0.55 |
| 12/17 | 1,327 | 1,340 | 1,327 | 1,340 | +1.06% | 4,100 | 124億9952万 | +2.13% | 13.27 | 0.56 |
| 12/16 | 1,326 | 1,326 | 1,308 | 1,326 | 0% | 5,000 | 123億6892万 | +1.22% | 13.13 | 0.55 |
| 12/15 | 1,327 | 1,327 | 1,321 | 1,326 | -0.08% | 4,100 | 123億6892万 | +1.3% | 13.13 | 0.55 |
| 12/12 | 1,320 | 1,327 | 1,312 | 1,327 | +0.68% | 16,700 | 123億7825万 | +1.45% | 13.14 | 0.55 |
| 12/11 | 1,323 | 1,323 | 1,316 | 1,318 | +0.15% | 2,700 | 122億9430万 | +0.92% | 13.05 | 0.55 |
| 12/10 | 1,320 | 1,320 | 1,315 | 1,316 | -0.45% | 1,000 | 122億7564万 | +0.77% | 13.03 | 0.55 |
| 12/09 | 1,331 | 1,331 | 1,316 | 1,322 | -0.3% | 5,400 | 123億3161万 | +1.3% | 13.09 | 0.55 |
| 12/08 | 1,318 | 1,329 | 1,316 | 1,326 | +0.76% | 5,400 | 123億6892万 | +1.69% | 13.13 | 0.55 |
| 12/05 | 1,312 | 1,318 | 1,310 | 1,316 | +0.3% | 2,700 | 122億7564万 | +0.92% | 13.03 | 0.55 |
| 12/04 | 1,308 | 1,314 | 1,308 | 1,312 | +0.31% | 2,600 | 122億3833万 | +0.69% | 12.99 | 0.54 |
| 12/03 | 1,317 | 1,317 | 1,308 | 1,308 | -0.68% | 2,500 | 122億102万 | +0.38% | 12.96 | 0.54 |
| 12/02 | 1,319 | 1,319 | 1,314 | 1,317 | 0% | 3,700 | 122億8497万 | +1% | 13.04 | 0.55 |
| 12/01 | 1,309 | 1,317 | 1,308 | 1,317 | +0.61% | 3,900 | 122億8497万 | +1.07% | 13.04 | 0.55 |
| 11/28 | 1,303 | 1,314 | 1,303 | 1,309 | +0.46% | 5,600 | 122億1035万 | +0.46% | 12.96 | 0.54 |
| 11/27 | 1,304 | 1,304 | 1,301 | 1,303 | +0.15% | 3,400 | 121億5438万 | 0% | 12.91 | 0.54 |
| 11/26 | 1,301 | 1,306 | 1,300 | 1,301 | +0.08% | 4,100 | 121億3572万 | -0.15% | 12.89 | 0.54 |
| 11/25 | 1,300 | 1,302 | 1,298 | 1,300 | 0% | 3,900 | 121億2640万 | -0.23% | 12.88 | 0.54 |
| 11/21 | 1,296 | 1,304 | 1,296 | 1,300 | +0.15% | 3,600 | 121億2640万 | -0.23% | 12.88 | 0.54 |
| 11/20 | 1,296 | 1,300 | 1,296 | 1,298 | 0% | 2,600 | 121億774万 | -0.46% | 12.86 | 0.54 |
| 11/19 | 1,298 | 1,298 | 1,297 | 1,298 | 0% | 2,000 | 121億774万 | -0.54% | 12.86 | 0.54 |
| 11/18 | 1,302 | 1,302 | 1,298 | 1,298 | -0.31% | 3,600 | 121億774万 | -0.61% | 12.86 | 0.54 |
| 11/17 | 1,302 | 1,308 | 1,300 | 1,302 | 0% | 4,600 | 121億4505万 | -0.38% | 12.9 | 0.54 |
| 11/14 | 1,307 | 1,307 | 1,302 | 1,302 | -0.08% | 2,700 | 121億4505万 | -0.46% | 12.9 | 0.54 |
| 11/13 | 1,303 | 1,305 | 1,300 | 1,303 | -0.15% | 5,400 | 121億5438万 | -0.46% | 12.91 | 0.54 |
| 11/12 | 1,297 | 1,305 | 1,297 | 1,305 | +0.62% | 9,200 | 121億7304万 | -0.38% | 12.93 | 0.54 |
| 11/11 | 1,300 | 1,300 | 1,297 | 1,297 | 0% | 2,300 | 120億9841万 | -0.99% | 12.85 | 0.54 |
| 11/10 | 1,301 | 1,301 | 1,296 | 1,297 | +0.08% | 4,800 | 120億9841万 | -1.07% | 12.85 | 0.54 |
| 11/07 | 1,304 | 1,311 | 1,292 | 1,296 | -0.31% | 11,800 | 120億8908万 | -1.22% | 12.84 | 0.54 |
| 11/06 | 1,301 | 1,309 | 1,300 | 1,300 | 0% | 3,300 | 121億2640万 | -0.99% | 12.88 | 0.54 |
| 11/05 | 1,307 | 1,307 | 1,298 | 1,300 | 0% | 5,000 | 121億2640万 | -1.22% | 12.88 | 0.54 |
| 11/04 | 1,304 | 1,305 | 1,300 | 1,300 | -0.08% | 3,700 | 121億2640万 | -1.52% | 12.88 | 0.54 |
| 10/31 | 1,308 | 1,314 | 1,301 | 1,301 | -0.54% | 3,300 | 121億3572万 | -1.59% | 12.89 | 0.54 |
| 10/30 | 1,310 | 1,315 | 1,308 | 1,308 | -0.15% | 1,300 | 122億102万 | -1.21% | 12.96 | 0.54 |
| 10/29 | 1,318 | 1,318 | 1,310 | 1,310 | -0.15% | 1,900 | 122億1968万 | -0.98% | 12.97 | 0.54 |
| 10/28 | 1,317 | 1,319 | 1,311 | 1,312 | -0.38% | 1,600 | 122億3833万 | -0.76% | 12.99 | 0.54 |
| 10/27 | 1,317 | 1,317 | 1,310 | 1,317 | +0.53% | 6,200 | 122億8497万 | -0.3% | 13.04 | 0.55 |
| 10/24 | 1,310 | 1,312 | 1,306 | 1,310 | 0% | 3,300 | 122億1968万 | -0.68% | 12.97 | 0.54 |
| 10/23 | 1,310 | 1,317 | 1,310 | 1,310 | -0.15% | 2,500 | 122億1968万 | -0.61% | 12.97 | 0.54 |
| 10/22 | 1,303 | 1,315 | 1,303 | 1,312 | +0.69% | 1,300 | 122億3833万 | -0.38% | 12.99 | 0.54 |
| 10/21 | 1,301 | 1,304 | 1,300 | 1,303 | 0% | 2,600 | 121億5438万 | -0.91% | 12.91 | 0.54 |
| 10/20 | 1,303 | 1,308 | 1,302 | 1,303 | 0% | 8,100 | 121億5438万 | -0.84% | 12.91 | 0.54 |
| 10/17 | 1,302 | 1,318 | 1,301 | 1,303 | -0.38% | 4,200 | 121億5438万 | -0.76% | 12.91 | 0.54 |
| 10/16 | 1,321 | 1,321 | 1,308 | 1,308 | -0.98% | 4,000 | 122億102万 | -0.23% | 12.96 | 0.54 |
| 10/15 | 1,323 | 1,323 | 1,316 | 1,321 | 0% | 2,600 | 123億2228万 | +0.84% | 13.08 | 0.55 |
| 10/14 | 1,326 | 1,326 | 1,306 | 1,321 | -0.38% | 9,300 | 123億2228万 | +1.07% | 13.08 | 0.55 |
| 10/10 | 1,329 | 1,329 | 1,323 | 1,326 | -0.15% | 3,100 | 123億6892万 | +1.61% | 13.13 | 0.55 |
| 10/09 | 1,329 | 1,329 | 1,325 | 1,328 | -0.08% | 4,300 | 123億8758万 | +1.92% | 13.15 | 0.55 |
| 10/08 | 1,328 | 1,330 | 1,326 | 1,329 | +0.38% | 2,800 | 123億9691万 | +2.15% | 13.16 | 0.55 |
| 10/07 | 1,320 | 1,324 | 1,314 | 1,324 | +0.3% | 3,000 | 123億5027万 | +2% | 13.11 | 0.55 |
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 | 620 4/4 | 469 1/17 | 6,000 12/7 | - | - | +7.35% 3/17 | -9.57% 10/10 |
| 2009年 3月期 | 622 7/16 | 469 10/14 | 7,000 12/16 | - | - | +9.9% 12/16 | -18.64% 10/14 |
| 2010年 3月期 | 600 7/15 | 490 10/30 | 9,000 12/15 | - | - | +8.03% 7/14 | -13.49% 10/30 |
| 2011年 3月期 | 601 12/8 7/20 他2件 | 540 6/9 | 9,000 5/12 | 56億612万 | 50億3712万 | +5.34% 8/20 | -9.75% 6/3 |
| 2012年 3月期 | 600 3/21 3/19 他6件 | 475 11/28 | 10,000 12/16 | 55億9680万 | 44億3080万 | +7.44% 1/24 | -9.52% 11/28 |
| 2013年 3月期 | 700 3/7 3/6 他22件 | 556 4/13 | 6,000 1/16 9/11 7/17 | 65億2960万 | 51億8636万 | +10.37% 1/18 | -10.08% 9/28 |
| 2014年 3月期 | 680 5/9 5/7 | 560 3/18 3/14 他4件 | 12,000 5/20 5/9 | 63億4304万 | 52億2368万 | +7.79% 7/19 | -7.93% 6/3 |
| 2015年 3月期 | 590 7/28 7/15 | 551 4/3 | 8,000 7/15 | 55億352万 | 51億3972万 | +4.9% 6/4 | -2.7% 8/18 |
| 2016年 3月期 | 667 7/7 | 556 9/14 | 15,000 9/14 | 62億2177万 | 51億8636万 | +9.32% 6/8 | -11.69% 9/14 |
| 2017年 3月期 | 1,078 3/24 | 590 5/10 | 17,000 3/22 | 100億5558万 | 55億352万 | +19.92% 3/24 | -7.3% 4/28 |
| 2018年 3月期 | 1,185 2,370 2/19 | 810 4/28 | 28,200 14,100 2/5 | 110億5368万 | 75億5568万 | +12.89% 9/21 | -15.87% 2/6 |
| 2019年 3月期 | 1,122 2,243 5/10 | 680 1,360 12/25 | 25,000 12,500 12/25 | 104億6135万 | 63億4304万 | +4.73% 5/20 | -22.54% 12/25 |
| 2020年 3月期 | 925 1,850 12/30 | 698 1,395 5/10 | 12,600 6,300 7/22 | 86億2840万 | 65億628万 | +11.14% 5/26 | -12.44% 3/13 |
| 2021年 3月期 | 950 1,900 7/8 1,900 7/7 他3件 | 750 1,500 4/13 1,500 4/2 | 9,800 4,900 12/18 | 88億6160万 | 69億9600万 | +10.71% 6/5 | -3.57% 7/27 |
| 2022年 3月期 | 927 1,854 6/29 | 848 1,696 2/1 1,695 1/28 他2件 | 17,600 8,800 2/21 | 86億4705万 | 79億1014万 | +4.61% 2/21 | -2.28% 4/13 |
| 2023年 3月期 | 919 1,838 3/29 | 854 1,708 10/14 1,707 10/13 他2件 | 28,800 14,400 1/30 | 85億7243万 | 79億6611万 | +3.27% 5/9 | -1.57% 7/12 |
| 2024年 3月期 | 1,150 2,300 11/2 | 895 1,790 4/11 | 29,400 14,700 8/2 | 107億2720万 | 83億4856万 | +9.85% 7/10 | -5.32% 10/4 |
| 2025年 3月期 | 1,600 3/18 | 963 1,926 8/5 | 157,500 12/19 | 149億2480万 | 89億8286万 | +22.89% 3/18 | -11.14% 4/4 |
| 最新 | 1,454 2026/3/6 | 1,500 | 135億6291万 | +0.83% 1,442 | |||
年間値上がり率
- 1991/12/18 vs 1990/12/25
- 4%（1.04倍）
- 1992/12/24 vs 1991/12/18
- -29%（0.71倍）
- 1993/12/20 vs 1992/12/24
- 45%（1.45倍）
- 1994/12/26 vs 1993/12/20
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/26
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- 18%（1.18倍）
- 1997/12/15 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/22 vs 1997/12/15
- -21%（0.79倍）
- 1999/12/22 vs 1998/12/22
- -28%（0.72倍）
- 2000/12/25 vs 1999/12/22
- -6%（0.94倍）
- 2001/12/20 vs 2000/12/25
- 8%（1.08倍）
- 2002/12/27 vs 2001/12/20
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/27
- 33%（1.33倍）
- 2004/12/27 vs 2003/12/29
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/27
- 37%（1.37倍）
- 2006/12/20 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/27 vs 2006/12/20
- -26%（0.74倍）
- 2008/12/24 vs 2007/12/27
- 20%（1.2倍）
- 2009/12/29 vs 2008/12/24
- -9%（0.91倍）
- 2010/12/28 vs 2009/12/29
- 5%（1.05倍）
- 2011/12/21 vs 2010/12/28
- -3%（0.97倍）
- 2012/12/25 vs 2011/12/21
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/25
- -14%（0.86倍）
- 2014/12/29 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/24 vs 2014/12/29
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/24
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/29 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/29
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
270円（2000/12/05） - 439%（5.39倍）
1,454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。
