株価チャート
株価
3/6
- 前日 (3/5)
- 3,075
- 始値
- 3,050
- 高値
- 3,050
- 安値
- 3,050
- 終値 -0.81%
- 3,050
- 出来高 -82.61%
- 400
乖離率
- 株価（5日）
移動平均値 - -1.2%
3,087 - 株価（25日）
移動平均値 - -4.48%
3,193 - 出来高（5日）
移動平均値 - -73.33%
1,500
2025/10/01～2026/03/06
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 | 3,050 | 3,050 | 3,050 | 3,050 | -0.81% | 400 | 135億7250万 | -4.48% | 11.16 | 0.53 |
| 03/05 | 3,070 | 3,145 | 3,060 | 3,075 | +0.33% | 2,300 | 136億8375万 | -4% | 11.25 | 0.54 |
| 03/04 | 3,080 | 3,080 | 3,060 | 3,065 | -0.97% | 1,100 | 136億3925万 | -4.58% | 11.21 | 0.54 |
| 03/03 | 3,135 | 3,205 | 3,090 | 3,095 | -1.75% | 1,800 | 137億7275万 | -3.91% | 11.32 | 0.54 |
| 03/02 | 3,160 | 3,160 | 3,130 | 3,150 | +0.32% | 1,900 | 140億1750万 | -2.42% | 11.52 | 0.55 |
| 02/26 | 3,210 | 3,210 | 3,140 | 3,140 | -0.32% | 1,100 | 139億7300万 | -2.91% | 11.49 | 0.55 |
| 02/25 | 3,185 | 3,235 | 3,150 | 3,150 | -1.1% | 1,500 | 140億1750万 | -2.93% | 11.52 | 0.55 |
| 02/24 | 3,130 | 3,190 | 3,130 | 3,185 | +1.59% | 400 | 141億7325万 | -2.18% | 11.65 | 0.56 |
| 02/20 | 3,130 | 3,135 | 3,130 | 3,135 | +0.48% | 400 | 139億5075万 | -3.98% | 11.47 | 0.55 |
| 02/19 | 3,120 | 3,120 | 3,120 | 3,120 | -0.16% | 300 | 138億8400万 | -4.73% | 11.41 | 0.54 |
| 02/18 | 3,125 | 3,125 | 3,125 | 3,125 | -0.32% | 100 | 139億625万 | -4.73% | 11.43 | 0.55 |
| 02/17 | 3,130 | 3,200 | 3,130 | 3,135 | -0.16% | 600 | 139億5075万 | -4.62% | 11.47 | 0.55 |
| 02/16 | 3,190 | 3,200 | 3,085 | 3,140 | -1.57% | 4,500 | 139億7300万 | -4.68% | 11.49 | 0.55 |
| 02/13 | 3,195 | 3,240 | 3,190 | 3,190 | -0.16% | 1,100 | 141億9550万 | -3.36% | 11.67 | 0.56 |
| 02/12 | 3,210 | 3,245 | 3,190 | 3,195 | -2.59% | 2,100 | 142億1775万 | -3.33% | 11.69 | 0.56 |
| 02/10 | 3,350 | 3,350 | 3,280 | 3,280 | 0% | 1,600 | 145億9600万 | -0.94% | 12 | 0.57 |
| 02/09 | 3,320 | 3,370 | 3,280 | 3,280 | -1.06% | 2,500 | 145億9600万 | -0.85% | 12 | 0.57 |
| 02/06 | 3,385 | 3,385 | 3,315 | 3,315 | +4.41% | 200 | 147億5175万 | +0.24% | 12.13 | 0.58 |
| 02/05 | 3,175 | 3,175 | 3,175 | 3,175 | -2.16% | 2,000 | 141億2875万 | -3.96% | 11.62 | 0.55 |
| 02/04 | 3,300 | 3,300 | 3,230 | 3,245 | -2.11% | 1,000 | 144億4025万 | -2.02% | 11.87 | 0.57 |
| 02/03 | 3,360 | 3,360 | 3,315 | 3,315 | +0.76% | 400 | 147億5175万 | -0.03% | 12.13 | 0.58 |
| 02/02 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 100 | 146億4050万 | -0.84% | 12.04 | 0.57 |
| 01/30 | 3,290 | 3,290 | 3,290 | 3,290 | -2.08% | 300 | 146億4050万 | -0.9% | 12.04 | 0.57 |
| 01/29 | 3,315 | 3,360 | 3,315 | 3,360 | +1.36% | 500 | 149億5200万 | +1.2% | 12.29 | 0.59 |
| 01/28 | 3,300 | 3,440 | 3,300 | 3,315 | +0.45% | 600 | 147億5175万 | 0% | 12.13 | 0.58 |
| 01/27 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 300 | 146億8500万 | +0.24% | 12.07 | 0.58 |
| 01/26 | 3,300 | 3,300 | 3,280 | 3,300 | -0.15% | 1,500 | 146億8500万 | +0.89% | 12.07 | 0.58 |
| 01/23 | 3,395 | 3,395 | 3,305 | 3,305 | +1.54% | 700 | 147億725万 | +1.69% | 12.09 | 0.58 |
| 01/22 | 3,255 | 3,255 | 3,255 | 3,255 | -1.66% | 100 | 144億8475万 | +0.68% | 11.91 | 0.57 |
| 01/21 | 3,355 | 3,385 | 3,310 | 3,310 | -3.36% | 1,600 | 147億2950万 | +2.8% | 12.11 | 0.58 |
| 01/20 | 3,420 | 3,435 | 3,420 | 3,425 | +0.15% | 600 | 152億4125万 | +7.54% | 12.53 | 0.6 |
| 01/19 | 3,470 | 3,470 | 3,360 | 3,420 | +0.59% | 2,800 | 152億1900万 | +8.74% | 12.51 | 0.6 |
| 01/16 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 151億3000万 | +9.4% | 12.44 | 0.59 |
| 01/15 | 3,250 | 3,400 | 3,240 | 3,400 | +4.78% | 8,600 | 151億3000万 | +10.61% | 12.44 | 0.59 |
| 01/14 | 3,290 | 3,290 | 3,210 | 3,245 | -1.37% | 2,800 | 144億4025万 | +6.78% | 11.87 | 0.57 |
| 01/13 | 3,310 | 3,310 | 3,290 | 3,290 | -0.3% | 1,500 | 146億4050万 | +9.16% | 12.04 | 0.57 |
| 01/09 | 3,320 | 3,320 | 3,295 | 3,300 | -0.75% | 600 | 146億8500万 | +10.48% | 12.07 | 0.58 |
| 01/08 | 3,295 | 3,345 | 3,295 | 3,325 | +1.06% | 1,700 | 147億9625万 | +12.18% | 12.16 | 0.58 |
| 01/07 | 3,320 | 3,320 | 3,290 | 3,290 | -1.35% | 200 | 146億4050万 | +11.71% | 12.04 | 0.57 |
| 01/06 | 3,265 | 3,340 | 3,190 | 3,335 | +3.73% | 3,000 | 148億4075万 | +13.98% | 12.2 | 0.58 |
| 01/05 | 3,225 | 3,250 | 3,200 | 3,215 | -1.23% | 1,600 | 143億675万 | +10.63% | 11.76 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 3,285 | 3,285 | 3,200 | 3,255 | -0.76% | 2,600 | 144億8475万 | +12.59% | 11.91 | 0.57 |
| 12/29 | 3,335 | 3,335 | 3,210 | 3,280 | -1.65% | 4,800 | 145億9600万 | +14.13% | 12 | 0.57 |
| 12/26 | 3,380 | 3,400 | 3,325 | 3,335 | -0.3% | 2,300 | 148億4075万 | +16.69% | 12.2 | 0.58 |
| 12/25 | 3,375 | 3,375 | 3,305 | 3,345 | -0.89% | 2,500 | 148億8525万 | +17.86% | 12.24 | 0.58 |
| 12/24 | 3,270 | 3,430 | 3,270 | 3,375 | +1.5% | 10,800 | 150億1875万 | +19.72% | 12.35 | 0.59 |
| 12/23 | 3,280 | 3,335 | 3,250 | 3,325 | +1.22% | 2,600 | 147億9625万 | +18.75% | 12.16 | 0.58 |
| 12/22 | 3,200 | 3,295 | 3,085 | 3,285 | +1.23% | 29,000 | 146億1825万 | +18.04% | 12.02 | 0.57 |
| 12/19 | 2,795 | 3,245 | 2,795 | 3,245 | +18.21% | 77,400 | 144億4025万 | +17.15% | 11.87 | 0.57 |
| 12/18 | 2,745 | 2,767 | 2,745 | 2,745 | -0.8% | 3,800 | 122億1525万 | -0.29% | 10.04 | 0.48 |
| 12/17 | 2,764 | 2,826 | 2,764 | 2,767 | -0.47% | 2,700 | 123億1315万 | +0.4% | 10.12 | 0.48 |
| 12/16 | 2,785 | 2,830 | 2,753 | 2,780 | -3.07% | 14,500 | 123億7100万 | +0.83% | 10.17 | 0.49 |
| 12/15 | 3,435 | 3,435 | 2,840 | 2,868 | -2.28% | 145,000 | 127億6260万 | +3.95% | 10.49 | 0.5 |
| 12/12 | 2,410 | 2,935 | 2,403 | 2,935 | +20.53% | 90,300 | 130億6075万 | +6.34% | 10.74 | 0.51 |
| 12/11 | 2,434 | 2,471 | 2,426 | 2,435 | +0.08% | 5,500 | 108億3575万 | -11.68% | 8.91 | 0.43 |
| 12/10 | 2,500 | 2,500 | 2,426 | 2,433 | -2.68% | 2,500 | 108億2685万 | -12.32% | 8.9 | 0.42 |
| 12/09 | 2,524 | 2,543 | 2,420 | 2,500 | -1.5% | 7,300 | 111億2500万 | -10.55% | 9.15 | 0.44 |
| 12/08 | 2,589 | 2,589 | 2,521 | 2,538 | -0.12% | 2,100 | 112億9410万 | -9.78% | 9.28 | 0.44 |
| 12/05 | 2,653 | 2,653 | 2,512 | 2,541 | -2.38% | 8,900 | 113億745万 | -10.28% | 9.3 | 0.44 |
| 12/04 | 2,623 | 2,658 | 2,603 | 2,603 | -0.76% | 3,400 | 115億8335万 | -8.57% | 9.52 | 0.45 |
| 12/03 | 2,701 | 2,715 | 2,615 | 2,623 | -3.25% | 7,300 | 116億7235万 | -8.25% | 9.6 | 0.46 |
| 12/02 | 2,850 | 2,900 | 2,668 | 2,711 | -4.88% | 30,200 | 120億6395万 | -5.54% | 9.92 | 0.47 |
| 11/28 | 2,823 | 2,850 | 2,821 | 2,850 | +0.96% | 2,600 | 126億8250万 | -1.01% | 10.43 | 0.5 |
| 11/26 | 2,846 | 2,846 | 2,823 | 2,823 | -0.81% | 300 | 125億6235万 | -2.01% | 10.33 | 0.49 |
| 11/25 | 2,840 | 2,846 | 2,802 | 2,846 | +0.46% | 6,000 | 126億6470万 | -1.25% | 10.41 | 0.5 |
| 11/21 | 2,850 | 2,855 | 2,820 | 2,833 | +0.5% | 4,000 | 126億685万 | -1.67% | 10.36 | 0.49 |
| 11/19 | 2,848 | 2,853 | 2,810 | 2,819 | -2.66% | 3,300 | 125億4455万 | -2.08% | 10.31 | 0.49 |
| 11/18 | 2,840 | 2,956 | 2,804 | 2,896 | +2.66% | 9,200 | 128億8720万 | +0.66% | 10.59 | 0.51 |
| 11/17 | 2,866 | 2,866 | 2,821 | 2,821 | -1.67% | 3,500 | 125億5345万 | -1.78% | 10.32 | 0.49 |
| 11/14 | 2,865 | 2,901 | 2,862 | 2,869 | -1.34% | 4,400 | 127億6705万 | -0.14% | 10.5 | 0.5 |
| 11/13 | 2,912 | 2,930 | 2,900 | 2,908 | -0.1% | 1,900 | 129億4060万 | +1.11% | 10.64 | 0.51 |
| 11/12 | 2,951 | 2,970 | 2,811 | 2,911 | -1.66% | 9,400 | 129億5395万 | +1.18% | 10.65 | 0.51 |
| 11/11 | 2,827 | 3,010 | 2,815 | 2,960 | +4.93% | 11,000 | 131億7200万 | +2.99% | 10.83 | 0.52 |
| 11/10 | 2,802 | 2,822 | 2,802 | 2,821 | +0.71% | 1,200 | 125億5345万 | -1.71% | 10.32 | 0.49 |
| 11/07 | 2,802 | 2,802 | 2,801 | 2,801 | -0.36% | 300 | 124億6445万 | -2.44% | 10.25 | 0.49 |
| 11/06 | 2,850 | 2,851 | 2,810 | 2,811 | +0.04% | 3,800 | 125億895万 | -2.36% | 10.28 | 0.49 |
| 11/05 | 2,920 | 2,940 | 2,810 | 2,810 | -2.77% | 4,500 | 125億450万 | -2.77% | 10.28 | 0.49 |
| 11/04 | 2,930 | 2,960 | 2,876 | 2,890 | +1.05% | 4,000 | 128億6050万 | -0.17% | 10.57 | 0.5 |
| 10/31 | 2,904 | 2,904 | 2,860 | 2,860 | -1.62% | 5,000 | 127億2700万 | -1.38% | 10.46 | 0.5 |
| 10/30 | 2,907 | 2,908 | 2,907 | 2,907 | -0.78% | 300 | 129億3615万 | -0.14% | 10.63 | 0.51 |
| 10/29 | 2,950 | 2,957 | 2,930 | 2,930 | -0.68% | 900 | 130億3850万 | +0.41% | 10.72 | 0.51 |
| 10/28 | 2,950 | 3,000 | 2,950 | 2,950 | -1.57% | 800 | 131億2750万 | +0.92% | 10.79 | 0.52 |
| 10/27 | 2,930 | 3,040 | 2,930 | 2,997 | +2.64% | 5,000 | 133億3665万 | +2.36% | 10.96 | 0.52 |
| 10/24 | 2,926 | 2,942 | 2,920 | 2,920 | +0.17% | 900 | 129億9400万 | -0.41% | 10.68 | 0.51 |
| 10/23 | 2,925 | 2,933 | 2,900 | 2,915 | +0.45% | 2,000 | 129億7175万 | -0.85% | 10.66 | 0.51 |
| 10/22 | 2,913 | 2,920 | 2,900 | 2,902 | -0.38% | 3,100 | 129億1390万 | -1.49% | 10.62 | 0.51 |
| 10/21 | 2,951 | 2,951 | 2,901 | 2,913 | +0.45% | 5,700 | 129億6285万 | -1.35% | 10.66 | 0.51 |
| 10/20 | 2,920 | 2,933 | 2,900 | 2,900 | +1.05% | 4,200 | 129億500万 | -2.03% | 10.61 | 0.51 |
| 10/17 | 2,865 | 2,895 | 2,856 | 2,870 | +1.95% | 4,800 | 127億7150万 | -3.14% | 10.5 | 0.5 |
| 10/16 | 2,792 | 2,853 | 2,781 | 2,815 | +1.55% | 2,600 | 125億2675万 | -5.28% | 10.3 | 0.49 |
| 10/15 | 2,748 | 2,783 | 2,733 | 2,772 | +0.25% | 5,500 | 123億3540万 | -7.17% | 10.14 | 0.48 |
| 10/14 | 2,730 | 2,849 | 2,730 | 2,765 | -0.97% | 11,400 | 123億425万 | -7.56% | 10.12 | 0.48 |
| 10/10 | 2,817 | 2,817 | 2,771 | 2,792 | -1.76% | 7,500 | 124億2440万 | -6.81% | 10.21 | 0.49 |
| 10/09 | 2,885 | 2,885 | 2,830 | 2,842 | -3.17% | 5,300 | 126億4690万 | -5.36% | 10.4 | 0.5 |
| 10/08 | 2,932 | 2,951 | 2,922 | 2,935 | -0.03% | 2,600 | 130億6075万 | -2.46% | 10.74 | 0.51 |
| 10/07 | 2,875 | 3,000 | 2,875 | 2,936 | +3.71% | 6,300 | 130億6520万 | -2.62% | 10.74 | 0.51 |
| 10/06 | 2,861 | 2,875 | 2,801 | 2,831 | -1.05% | 10,000 | 125億9795万 | -5.7% | 10.36 | 0.49 |
| 10/03 | 2,822 | 2,861 | 2,808 | 2,861 | +0.6% | 6,300 | 127億3145万 | -4.28% | 10.47 | 0.5 |
| 10/02 | 2,987 | 3,035 | 2,844 | 2,844 | -5.2% | 2,700 | 126億5580万 | -4.4% | 10.4 | 0.5 |
| 10/01 | 3,150 | 3,150 | 2,975 | 3,000 | -3.38% | 8,900 | 133億5000万 | +1.35% | 10.98 | 0.52 |
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 | 1,276 638 7/9 | 840 420 3/21 420 3/19 他3件 | 6,500 13,000 6/20 | - | - | +12.82% 12/28 | -10.42% 1/8 |
| 2009年 3月期 | 1,000 500 7/30 | 636 318 3/23 | 7,500 15,000 3/17 | - | - | +25.86% 7/24 | -19.4% 11/21 |
| 2010年 3月期 | 1,100 550 3/25 550 3/24 | 640 320 5/1 | 5,500 11,000 2/10 | - | - | +16.66% 8/28 | -9.57% 5/7 |
| 2011年 3月期 | 1,046 523 7/8 523 7/7 | 800 400 3/17 | 4,500 9,000 8/5 | 46億5470万 | 35億6000万 | +11.2% 1/24 | -15.6% 3/17 |
| 2012年 3月期 | 998 499 2/9 | 850 425 3/30 | 4,500 9,000 3/8 9,000 3/6 | 44億4110万 | 37億8250万 | +7.15% 8/3 | -11.08% 6/8 |
| 2013年 3月期 | 1,000 500 3/25 | 768 384 6/12 | 3,500 7,000 6/25 7,000 6/12 | 44億5000万 | 34億1760万 | +10.72% 11/20 | -4.71% 4/24 |
| 2014年 3月期 | 1,024 512 3/13 | 868 434 8/22 | 11,000 22,000 12/24 | 45億5680万 | 38億6260万 | +6.62% 3/13 | -5.14% 5/8 |
| 2015年 3月期 | 1,080 540 3/25 540 1/30 他6件 | 912 456 5/8 | 8,000 16,000 2/10 | 48億600万 | 40億5840万 | +14.54% 5/19 | -3.8% 3/31 |
| 2016年 3月期 | 1,280 640 2/9 | 960 480 2/12 | 35,000 70,000 2/9 | 56億9600万 | 42億7200万 | +14.71% 2/8 | -12.25% 8/25 |
| 2017年 3月期 | 1,484 2/20 | 953 10/3 | 11,500 23,000 5/12 | 66億380万 | 42億4085万 | +16.19% 2/20 | -10.86% 4/6 |
| 2018年 3月期 | 1,889 10/30 | 1,242 4/11 | 16,800 2/7 | 84億605万 | 55億2690万 | +11.2% 8/31 | -14.73% 2/7 |
| 2019年 3月期 | 2,318 6/19 | 1,500 12/26 | 11,300 6/8 | 103億1510万 | 66億7500万 | +16.75% 6/11 | -19.04% 12/26 |
| 2020年 3月期 | 2,205 2/14 | 1,425 8/27 | 23,700 8/27 | 98億1225万 | 63億4125万 | +10.23% 4/16 | -15.5% 3/12 |
| 2021年 3月期 | 1,940 4/16 | 1,552 7/1 | 5,000 5/27 | 86億3300万 | 69億640万 | +7.57% 7/30 | -7.85% 7/1 |
| 2022年 3月期 | 1,900 4/16 | 1,488 3/15 | 9,800 3/23 12/28 | 84億5500万 | 66億2160万 | +6.68% 3/23 | -5.84% 5/31 |
| 2023年 3月期 | 1,692 3/10 | 1,484 12/30 | 11,300 11/22 | 75億2940万 | 66億380万 | +5.8% 3/9 | -3.39% 3/30 |
| 2024年 3月期 | 1,924 9/1 | 1,572 4/18 | 9,500 1/15 | 85億6180万 | 69億9540万 | +12.43% 9/1 | -6.11% 10/25 |
| 2025年 3月期 | 2,160 6/25 | 1,601 8/5 | 26,200 2/19 | 96億1200万 | 71億2445万 | +7.78% 6/20 | -20.23% 8/5 |
| 最新 | 3,050 2026/3/6 | 400 | 135億7250万 | -4.48% 3,193 | |||
年間値上がり率
- 2000/12/25 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/25
- -18%（0.82倍）
- 2002/12/25 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/25
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/27 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/27 vs 2005/12/27
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/27
- -7%（0.93倍）
- 2008/12/25 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/24 vs 2008/12/25
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/24
- -7%（0.93倍）
- 2011/12/22 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/14 vs 2011/12/22
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/14
- 2%（1.02倍）
- 2014/12/25 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/29 vs 2014/12/25
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/29
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 81%（1.81倍）
- 2026/03/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
600円（2002/11/13） - 408%（5.08倍）
3,050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。
