株価チャート
株価
3/6
- 前日 (3/5)
- 1,680
- 始値
- 1,647
- 高値
- 1,689
- 安値
- 1,620
- 終値 -0.65%
- 1,669
- 出来高 -50.27%
- 208,700
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,679 - 株価（25日）
移動平均値 - +8.1%
1,544 - 出来高（5日）
移動平均値 - -49.19%
410,720
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 | 1,647 | 1,689 | 1,620 | 1,669 | -0.65% | 208,700 | 960億4435万 | +8.1% | 35.45 | 1.41 |
| 03/05 | 1,676 | 1,751 | 1,641 | 1,680 | +7.01% | 419,700 | 966億7736万 | +9.88% | 35.69 | 1.42 |
| 03/04 | 1,601 | 1,650 | 1,539 | 1,570 | -8.24% | 673,800 | 903億4729万 | +3.63% | 33.35 | 1.32 |
| 03/03 | 1,770 | 1,823 | 1,709 | 1,711 | -3% | 370,500 | 984億6129万 | +13.76% | 36.35 | 1.44 |
| 03/02 | 1,744 | 1,795 | 1,743 | 1,764 | -0.06% | 380,900 | 1015億1123万 | +18.63% | 37.47 | 1.49 |
| 02/27 | 1,701 | 1,778 | 1,701 | 1,765 | +2.8% | 281,900 | 1015億6877万 | +20.15% | 37.49 | 1.49 |
| 02/26 | 1,772 | 1,772 | 1,705 | 1,717 | -3.1% | 495,000 | 988億656万 | +18.58% | 36.47 | 1.45 |
| 02/25 | 1,770 | 1,808 | 1,750 | 1,772 | +0.28% | 595,800 | 1019億7160万 | +24% | 37.64 | 1.49 |
| 02/24 | 1,738 | 1,805 | 1,691 | 1,767 | +6.57% | 752,400 | 1016億8387万 | +25.5% | 37.53 | 1.49 |
| 02/20 | 1,700 | 1,700 | 1,644 | 1,658 | -4.16% | 534,600 | 954億1135万 | +19.54% | 35.22 | 1.4 |
| 02/19 | 1,688 | 1,768 | 1,641 | 1,730 | +1.17% | 820,300 | 995億5466万 | +26.28% | 36.75 | 1.46 |
| 02/18 | 1,712 | 1,746 | 1,680 | 1,710 | -0.06% | 542,500 | 984億374万 | +26.76% | 36.32 | 1.44 |
| 02/17 | 1,725 | 1,843 | 1,663 | 1,711 | +1.54% | 1,572,800 | 984億6129万 | +28.74% | 36.35 | 1.44 |
| 02/16 | 1,685 | 1,685 | 1,613 | 1,685 | +21.66% | 593,200 | 969億6509万 | +28.92% | 35.79 | 1.42 |
| 02/13 | 1,442 | 1,449 | 1,371 | 1,385 | -3.48% | 367,700 | 797億127万 | +7.7% | 29.42 | 1.17 |
| 02/12 | 1,396 | 1,440 | 1,374 | 1,435 | +4.44% | 358,500 | 825億7858万 | +12.2% | 30.48 | 1.21 |
| 02/10 | 1,385 | 1,402 | 1,372 | 1,374 | +1.4% | 254,900 | 790億6827万 | +8.45% | 29.19 | 1.16 |
| 02/09 | 1,360 | 1,364 | 1,334 | 1,355 | +2.19% | 365,100 | 779億7489万 | +7.8% | 28.78 | 1.14 |
| 02/06 | 1,303 | 1,328 | 1,291 | 1,326 | +0.23% | 162,000 | 763億606万 | +6.34% | 28.17 | 1.12 |
| 02/05 | 1,336 | 1,340 | 1,307 | 1,323 | +0.3% | 244,200 | 761億3342万 | +6.69% | 28.1 | 1.12 |
| 02/04 | 1,319 | 1,335 | 1,304 | 1,319 | 0% | 195,400 | 759億323万 | +7.15% | 28.02 | 1.11 |
| 02/03 | 1,300 | 1,330 | 1,288 | 1,319 | +3.05% | 161,600 | 759億323万 | +8.03% | 28.02 | 1.11 |
| 02/02 | 1,300 | 1,345 | 1,280 | 1,280 | -0.85% | 245,200 | 736億5894万 | +5.79% | 27.19 | 1.08 |
| 01/30 | 1,295 | 1,299 | 1,272 | 1,291 | +0.7% | 151,900 | 742億9195万 | +7.4% | 27.42 | 1.09 |
| 01/29 | 1,279 | 1,287 | 1,250 | 1,282 | -0.62% | 189,700 | 737億7403万 | +7.55% | 27.23 | 1.08 |
| 01/28 | 1,320 | 1,323 | 1,283 | 1,290 | -3.3% | 230,600 | 742億3440万 | +9.14% | 27.4 | 1.09 |
| 01/27 | 1,285 | 1,345 | 1,275 | 1,334 | +3.81% | 329,100 | 767億6643万 | +13.92% | 28.34 | 1.13 |
| 01/26 | 1,277 | 1,305 | 1,262 | 1,285 | -1.68% | 219,200 | 739億4667万 | +10.87% | 27.3 | 1.08 |
| 01/23 | 1,306 | 1,318 | 1,301 | 1,307 | +0.23% | 152,900 | 752億1268万 | +13.85% | 27.76 | 1.1 |
| 01/22 | 1,283 | 1,337 | 1,274 | 1,304 | +4.07% | 466,600 | 750億4004万 | +14.79% | 27.7 | 1.1 |
| 01/21 | 1,230 | 1,253 | 1,219 | 1,253 | +1.38% | 184,300 | 721億520万 | +11.38% | 26.62 | 1.06 |
| 01/20 | 1,252 | 1,252 | 1,225 | 1,236 | -1.28% | 158,700 | 711億2691万 | +10.85% | 26.26 | 1.04 |
| 01/19 | 1,237 | 1,260 | 1,232 | 1,252 | +1.71% | 333,100 | 720億4765万 | +13.2% | 26.6 | 1.06 |
| 01/16 | 1,225 | 1,240 | 1,215 | 1,231 | +0.24% | 139,700 | 708億3918万 | +12.22% | 26.15 | 1.04 |
| 01/15 | 1,213 | 1,232 | 1,201 | 1,228 | +1.49% | 147,000 | 706億6654万 | +12.87% | 26.09 | 1.04 |
| 01/14 | 1,206 | 1,222 | 1,196 | 1,210 | +0.25% | 241,800 | 696億3072万 | +12.14% | 25.7 | 1.02 |
| 01/13 | 1,201 | 1,228 | 1,183 | 1,207 | +3.78% | 289,100 | 694億5808万 | +12.7% | 25.64 | 1.02 |
| 01/09 | 1,170 | 1,192 | 1,163 | 1,163 | +0.87% | 205,200 | 669億2605万 | +9.51% | 24.7 | 0.98 |
| 01/08 | 1,191 | 1,198 | 1,150 | 1,153 | -4.39% | 288,700 | 663億5059万 | +9.19% | 24.49 | 0.97 |
| 01/07 | 1,138 | 1,215 | 1,137 | 1,206 | +5.7% | 353,800 | 694億53万 | +14.75% | 25.62 | 1.02 |
| 01/06 | 1,140 | 1,165 | 1,137 | 1,141 | +0.35% | 167,400 | 656億6004万 | +9.29% | 24.24 | 0.96 |
| 01/05 | 1,127 | 1,137 | 1,118 | 1,137 | +2.9% | 169,200 | 654億2985万 | +9.33% | 24.15 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 1,134 | 1,136 | 1,102 | 1,105 | -3.24% | 126,600 | 635億8838万 | +6.87% | 23.47 | 0.93 |
| 12/29 | 1,098 | 1,142 | 1,096 | 1,142 | +4.29% | 305,000 | 657億1758万 | +10.87% | 24.26 | 0.96 |
| 12/26 | 1,078 | 1,096 | 1,070 | 1,095 | +2.24% | 176,100 | 630億1292万 | +6.93% | 23.26 | 0.92 |
| 12/25 | 1,062 | 1,080 | 1,057 | 1,071 | +1.71% | 108,800 | 616億3181万 | +4.9% | 22.75 | 0.9 |
| 12/24 | 1,070 | 1,070 | 1,047 | 1,053 | -0.85% | 70,700 | 605億9599万 | +3.44% | 22.37 | 0.89 |
| 12/23 | 1,062 | 1,065 | 1,055 | 1,062 | -0.19% | 84,400 | 611億1390万 | +4.42% | 22.56 | 0.9 |
| 12/22 | 1,041 | 1,078 | 1,036 | 1,064 | +3.4% | 196,200 | 612億2899万 | +4.93% | 22.6 | 0.9 |
| 12/19 | 1,018 | 1,039 | 1,018 | 1,029 | +1.08% | 107,500 | 592億1488万 | +1.68% | 21.86 | 0.87 |
| 12/18 | 1,012 | 1,021 | 1,006 | 1,018 | +0.49% | 105,600 | 585億8187万 | +0.59% | 21.62 | 0.86 |
| 12/17 | 1,013 | 1,029 | 1,005 | 1,013 | 0% | 106,000 | 582億9414万 | +0.2% | 21.52 | 0.85 |
| 12/16 | 1,035 | 1,035 | 1,003 | 1,013 | -0.98% | 126,900 | 582億9414万 | +0.5% | 21.52 | 0.85 |
| 12/15 | 1,025 | 1,030 | 1,012 | 1,023 | -0.2% | 76,400 | 588億6960万 | +1.39% | 21.73 | 0.86 |
| 12/12 | 1,017 | 1,033 | 1,012 | 1,025 | +2.19% | 149,400 | 589億8470万 | +1.59% | 21.77 | 0.86 |
| 12/11 | 1,015 | 1,022 | 1,001 | 1,003 | -0.99% | 90,900 | 577億1868万 | -0.5% | 21.31 | 0.85 |
| 12/10 | 1,007 | 1,023 | 1,005 | 1,013 | +0.3% | 69,200 | 582億9414万 | +0.4% | 21.52 | 0.85 |
| 12/09 | 1,017 | 1,022 | 1,006 | 1,010 | -0.49% | 94,600 | 581億2151万 | 0% | 21.45 | 0.85 |
| 12/08 | 1,025 | 1,026 | 1,003 | 1,015 | 0% | 94,300 | 584億924万 | +0.4% | 21.56 | 0.86 |
| 12/05 | 1,000 | 1,016 | 994 | 1,015 | +1.6% | 73,300 | 584億924万 | +0.2% | 21.56 | 0.86 |
| 12/04 | 992 | 1,003 | 991 | 999 | +0.91% | 75,700 | 574億8850万 | -1.38% | 21.22 | 0.84 |
| 12/03 | 1,004 | 1,016 | 990 | 990 | -1.88% | 89,300 | 569億7058万 | -2.56% | 21.03 | 0.84 |
| 12/02 | 1,023 | 1,025 | 1,005 | 1,009 | -0.69% | 66,900 | 580億6396万 | -1.08% | 21.43 | 0.85 |
| 12/01 | 1,030 | 1,030 | 1,006 | 1,016 | -1.84% | 110,800 | 584億6678万 | -0.68% | 21.58 | 0.86 |
| 11/28 | 1,034 | 1,036 | 1,025 | 1,035 | 0% | 84,400 | 595億6016万 | +1.07% | 21.99 | 0.87 |
| 11/27 | 1,010 | 1,037 | 1,010 | 1,035 | +3.09% | 188,600 | 595億6016万 | +1.07% | 21.99 | 0.87 |
| 11/26 | 1,001 | 1,010 | 992 | 1,004 | +1.72% | 97,500 | 577億7623万 | -1.95% | 21.33 | 0.85 |
| 11/25 | 1,013 | 1,017 | 985 | 987 | -1.6% | 124,700 | 567億9795万 | -3.8% | 20.97 | 0.83 |
| 11/21 | 997 | 1,013 | 993 | 1,003 | -0.59% | 168,600 | 577億1868万 | -2.43% | 21.31 | 0.85 |
| 11/20 | 1,033 | 1,037 | 1,006 | 1,009 | -0.2% | 275,300 | 580億6396万 | -1.85% | 21.43 | 0.85 |
| 11/19 | 1,012 | 1,021 | 999 | 1,011 | -0.2% | 192,900 | 581億7905万 | -1.56% | 21.48 | 0.85 |
| 11/18 | 997 | 1,026 | 997 | 1,013 | +0.3% | 269,500 | 582億9414万 | -1.27% | 21.52 | 0.85 |
| 11/17 | 998 | 1,015 | 998 | 1,010 | +0.7% | 151,900 | 581億2151万 | -1.56% | 21.45 | 0.85 |
| 11/14 | 995 | 1,024 | 995 | 1,003 | -1.67% | 236,100 | 577億1868万 | -2.24% | 21.31 | 0.85 |
| 11/13 | 1,006 | 1,039 | 1,005 | 1,020 | +1.9% | 228,900 | 586億9697万 | -0.58% | 21.67 | 0.86 |
| 11/12 | 986 | 1,004 | 978 | 1,001 | +6.38% | 324,200 | 576億359万 | -2.25% | 21.26 | 0.84 |
| 11/11 | 990 | 996 | 930 | 941 | -8.82% | 642,000 | 541億5083万 | -8.11% | 19.99 | 0.79 |
| 11/10 | 1,030 | 1,042 | 1,019 | 1,032 | +1.67% | 238,300 | 593億8752万 | +0.68% | 21.92 | 0.87 |
| 11/07 | 1,015 | 1,020 | 999 | 1,015 | 0% | 129,700 | 584億924万 | -0.59% | 21.56 | 0.86 |
| 11/06 | 1,025 | 1,028 | 1,011 | 1,015 | +0.1% | 91,800 | 584億924万 | -0.2% | 21.56 | 0.86 |
| 11/05 | 1,024 | 1,033 | 979 | 1,014 | -2.22% | 212,100 | 583億5169万 | -0.1% | 21.54 | 0.86 |
| 11/04 | 1,027 | 1,053 | 1,024 | 1,037 | -0.48% | 197,500 | 596億7525万 | +2.37% | 22.03 | 0.87 |
| 10/31 | 1,055 | 1,060 | 1,022 | 1,042 | -1.51% | 362,000 | 599億6298万 | +3.17% | 22.13 | 0.88 |
| 10/30 | 1,028 | 1,068 | 1,028 | 1,058 | +2.52% | 558,900 | 608億8372万 | +5.06% | 22.47 | 0.89 |
| 10/29 | 1,070 | 1,070 | 1,030 | 1,032 | -3.1% | 233,200 | 593億8752万 | +2.99% | 21.92 | 0.87 |
| 10/28 | 1,088 | 1,092 | 1,063 | 1,065 | -2.2% | 203,600 | 612億8654万 | +6.61% | 22.62 | 0.9 |
| 10/27 | 1,083 | 1,092 | 1,079 | 1,089 | +1.21% | 187,500 | 626億6764万 | +9.67% | 23.13 | 0.92 |
| 10/24 | 1,068 | 1,079 | 1,059 | 1,076 | +2.48% | 178,100 | 619億1954万 | +9.02% | 22.86 | 0.91 |
| 10/23 | 1,046 | 1,055 | 1,040 | 1,050 | +0.38% | 132,400 | 604億2335万 | +7.03% | 22.3 | 0.89 |
| 10/22 | 1,033 | 1,050 | 1,031 | 1,046 | +1.06% | 200,100 | 601億9316万 | +7.17% | 22.22 | 0.88 |
| 10/21 | 1,055 | 1,058 | 1,035 | 1,035 | -1.71% | 220,700 | 595億6016万 | +6.59% | 21.99 | 0.87 |
| 10/20 | 1,058 | 1,060 | 1,032 | 1,053 | +3.44% | 303,400 | 605億9599万 | +9.12% | 22.37 | 0.89 |
| 10/17 | 1,003 | 1,018 | 999 | 1,018 | +1.29% | 171,200 | 585億8187万 | +6.37% | 21.62 | 0.86 |
| 10/16 | 1,000 | 1,011 | 996 | 1,005 | +1.01% | 115,100 | 578億3378万 | +5.57% | 21.35 | 0.85 |
| 10/15 | 988 | 995 | 977 | 995 | +1.43% | 165,100 | 572億5831万 | +5.18% | 21.14 | 0.84 |
| 10/14 | 980 | 1,008 | 973 | 981 | -2.39% | 307,400 | 564億5267万 | +4.25% | 20.84 | 0.83 |
| 10/10 | 1,007 | 1,012 | 993 | 1,005 | -1.28% | 283,300 | 578億3378万 | +7.37% | 21.35 | 0.85 |
| 10/09 | 1,014 | 1,020 | 1,001 | 1,018 | +1.39% | 190,400 | 585億8187万 | +9.58% | 21.62 | 0.86 |
| 10/08 | 983 | 1,011 | 981 | 1,004 | +2.76% | 235,300 | 577億7623万 | +8.89% | 21.33 | 0.85 |
| 10/07 | 985 | 992 | 970 | 977 | -1.31% | 161,000 | 562億2249万 | +6.66% | 20.75 | 0.82 |
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 | 698 12/25 | 462 1/22 | 1,388,000 5/30 | - | - | +15.6% 2/28 | -26.15% 1/22 |
| 2009年 3月期 | 748 6/19 | 200 10/28 | 5,187,000 12/19 | - | - | +40.24% 12/26 | -38.24% 10/8 |
| 2010年 3月期 | 807 10/27 | 306 4/14 | 3,091,000 4/22 | - | - | +41.81% 6/17 | -22.09% 11/24 |
| 2011年 3月期 | 786 4/12 4/9 | 472 9/1 | 1,336,000 5/6 | 452億3119万 | 271億6173万 | +10.66% 10/6 | -20.49% 3/15 |
| 2012年 3月期 | 636 4/1 | 268 12/22 | 1,933,000 11/16 | 365億9928万 | 154億2234万 | +13.81% 1/25 | -23.58% 11/16 |
| 2013年 3月期 | 307 4/2 | 112 10/10 | 13,142,000 3/25 | 176億6663万 | 64億4515万 | +33.97% 3/25 | -29.8% 9/26 |
| 2014年 3月期 | 347 5/21 | 180 8/28 | 10,970,000 11/15 | 199億6847万 | 103億5828万 | +31.87% 5/21 | -18.82% 8/28 |
| 2015年 3月期 | 881 2/26 | 225 5/21 5/19 | 7,110,000 8/14 | 506億9807万 | 129億4786万 | +41.83% 8/28 | -13.52% 10/17 |
| 2016年 3月期 | 1,098 8/18 | 670 2/12 | 4,874,000 1/13 | 631億8556万 | 385億5585万 | +19.4% 1/14 | -21.15% 2/12 |
| 2017年 3月期 | 1,226 2/15 | 715 4/6 | 3,587,000 12/1 | 705億5145万 | 411億4542万 | +18.84% 12/8 | -16.63% 8/30 |
| 2018年 3月期 | 1,415 1/10 1/9 他2件 | 868 6/16 6/15 他2件 | 4,107,500 8/16 | 814億2766万 | 499億4997万 | +12.01% 7/6 | -17.15% 2/14 |
| 2019年 3月期 | 1,280 5/17 | 700 12/25 | 1,672,600 5/16 | 736億5894万 | 402億8223万 | +19.66% 5/17 | -18.7% 12/25 |
| 2020年 3月期 | 1,134 11/18 | 611 8/13 | 1,735,200 11/15 | 652億5722万 | 351億6063万 | +17.26% 11/15 | -26.81% 3/16 |
| 2021年 3月期 | 965 5/15 | 681 11/16 | 1,468,100 12/14 | 555億3193万 | 391億8886万 | +13.8% 5/15 | -10.36% 8/20 |
| 2022年 3月期 | 1,220 3/1 | 836 5/13 | 952,700 2/14 | 702億618万 | 481億849万 | +11.23% 6/4 | -12.46% 3/8 |
| 2023年 3月期 | 1,069 3/9 | 858 6/20 | 873,800 5/16 | 615億1672万 | 493億7451万 | +7.85% 8/22 | -7.94% 12/22 |
| 2024年 3月期 | 1,049 5/9 | 746 10/26 | 1,275,900 10/26 | 603億6580万 | 429億2935万 | +11.19% 7/3 | -13.53% 8/21 |
| 2025年 3月期 | 1,130 12/3 | 732 8/5 | 1,977,900 5/31 | 650億2703万 | 421億2370万 | +12.03% 12/3 | -21.13% 8/5 |
| 最新 | 1,669 2026/3/6 | 208,700 | 960億4435万 | +8.1% 1,544 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- -38%（0.62倍）
- 1986/12/27 vs 1985/12/28
- -22%（0.78倍）
- 1987/12/28 vs 1986/12/27
- -9%（0.91倍）
- 1988/12/28 vs 1987/12/28
- 46%（1.46倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- 40%（1.4倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 53%（1.53倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 103%（2.03倍）
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- 70%（1.7倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- -35%（0.65倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 139%（2.39倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82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
- 13%（1.13倍）
- 2026/03/06 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
112円（2012/10/10） - 1390%（14.9倍）
1,669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。
