株価チャート
株価
3/6
- 前日 (3/5)
- 1,432
- 始値
- 1,432
- 高値
- 1,460
- 安値
- 1,432
- 終値 ±0%
- 1,432
- 出来高 +999.99%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,436 - 株価（25日）
移動平均値 - -1.38%
1,452 - 出来高（5日）
移動平均値 - +78.57%
840
2025/09/05～2026/03/06
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 | 1,432 | 1,460 | 1,432 | 1,432 | 0% | 1,500 | 33億7264万 | -1.38% | 20.36 | 0.3 |
| 03/05 | 1,432 | 1,432 | 1,432 | 1,432 | +0.56% | 100 | 33億7264万 | -1.38% | 20.36 | 0.3 |
| 03/04 | 1,430 | 1,430 | 1,420 | 1,424 | -0.9% | 400 | 33億5380万 | -1.93% | 20.24 | 0.3 |
| 03/03 | 1,454 | 1,454 | 1,437 | 1,437 | -1.17% | 800 | 33億8442万 | -1.1% | 20.43 | 0.31 |
| 03/02 | 1,452 | 1,467 | 1,452 | 1,454 | -0.62% | 1,400 | 34億2446万 | +0.14% | 20.67 | 0.31 |
| 02/27 | 1,467 | 1,467 | 1,462 | 1,463 | -0.27% | 1,000 | 34億4565万 | +0.83% | 20.8 | 0.31 |
| 02/26 | 1,467 | 1,470 | 1,467 | 1,467 | 0% | 500 | 34億5507万 | +1.24% | 20.86 | 0.31 |
| 02/25 | 1,460 | 1,480 | 1,460 | 1,467 | -0.47% | 800 | 34億5507万 | +1.38% | 20.86 | 0.31 |
| 02/24 | 1,465 | 1,474 | 1,460 | 1,474 | +1.03% | 600 | 34億7156万 | +1.94% | 20.95 | 0.31 |
| 02/20 | 1,470 | 1,470 | 1,441 | 1,459 | -2.6% | 1,200 | 34億3623万 | +1.04% | 20.74 | 0.31 |
| 02/19 | 1,490 | 1,499 | 1,469 | 1,498 | +2.6% | 500 | 35億2808万 | +3.81% | 21.3 | 0.32 |
| 02/18 | 1,459 | 1,460 | 1,450 | 1,460 | 0% | 400 | 34億3859万 | +1.39% | 20.76 | 0.31 |
| 02/17 | 1,500 | 1,500 | 1,460 | 1,460 | -0.68% | 300 | 34億3859万 | +1.46% | 20.76 | 0.31 |
| 02/16 | 1,490 | 1,490 | 1,470 | 1,470 | +0.68% | 500 | 34億6214万 | +2.23% | 20.9 | 0.31 |
| 02/13 | 1,446 | 1,460 | 1,435 | 1,460 | -0.14% | 1,000 | 34億3859万 | +1.67% | 20.76 | 0.31 |
| 02/12 | 1,464 | 1,464 | 1,450 | 1,462 | -0.14% | 400 | 34億4330万 | +1.95% | 20.78 | 0.31 |
| 02/10 | 1,451 | 1,517 | 1,451 | 1,464 | -1.15% | 2,600 | 34億4801万 | +2.16% | 20.81 | 0.31 |
| 02/09 | 1,429 | 1,498 | 1,415 | 1,481 | -0.34% | 10,300 | 34億8805万 | +3.57% | 21.05 | 0.32 |
| 02/06 | 1,427 | 1,569 | 1,425 | 1,486 | +4.21% | 12,900 | 34億9982万 | +4.13% | 21.13 | 0.32 |
| 02/05 | 1,427 | 1,440 | 1,426 | 1,426 | -0.07% | 400 | 33億5851万 | +0.14% | 20.27 | 0.3 |
| 02/04 | 1,425 | 1,429 | 1,425 | 1,427 | +0.85% | 400 | 33億6087万 | +0.21% | 20.29 | 0.3 |
| 02/03 | 1,432 | 1,440 | 1,415 | 1,415 | -0.7% | 2,900 | 33億3260万 | -0.63% | 20.12 | 0.3 |
| 02/02 | 1,438 | 1,438 | 1,425 | 1,425 | -0.14% | 400 | 33億5616万 | +0.07% | 20.26 | 0.3 |
| 01/30 | 1,427 | 1,427 | 1,427 | 1,427 | -0.49% | 200 | 33億6087万 | +0.21% | 20.29 | 0.3 |
| 01/29 | 1,429 | 1,434 | 1,422 | 1,434 | +0.42% | 800 | 33億7735万 | +0.77% | 20.39 | 0.31 |
| 01/28 | 1,433 | 1,435 | 1,428 | 1,428 | -0.28% | 700 | 33億6322万 | +0.42% | 20.3 | 0.3 |
| 01/26 | 1,441 | 1,441 | 1,432 | 1,432 | -0.62% | 700 | 33億7264万 | +0.77% | 20.36 | 0.3 |
| 01/23 | 1,431 | 1,441 | 1,431 | 1,441 | +0.7% | 200 | 33億9384万 | +1.48% | 20.49 | 0.31 |
| 01/22 | 1,425 | 1,431 | 1,425 | 1,431 | +1.13% | 200 | 33億7029万 | +0.92% | 20.34 | 0.3 |
| 01/21 | 1,423 | 1,423 | 1,415 | 1,415 | +0.07% | 200 | 33億3260万 | -0.14% | 20.12 | 0.3 |
| 01/20 | 1,425 | 1,425 | 1,414 | 1,414 | -0.91% | 200 | 33億3025万 | -0.28% | 20.1 | 0.3 |
| 01/19 | 1,432 | 1,443 | 1,403 | 1,427 | -0.35% | 3,100 | 33億6087万 | +0.71% | 20.29 | 0.3 |
| 01/16 | 1,435 | 1,435 | 1,431 | 1,432 | 0% | 2,400 | 33億7264万 | +1.13% | 20.36 | 0.3 |
| 01/14 | 1,428 | 1,432 | 1,428 | 1,432 | -0.07% | 400 | 33億7264万 | +1.13% | 20.36 | 0.3 |
| 01/13 | 1,430 | 1,433 | 1,430 | 1,433 | +0.21% | 200 | 33億7500万 | +1.27% | 20.37 | 0.31 |
| 01/08 | 1,426 | 1,431 | 1,426 | 1,430 | +0.35% | 700 | 33億6793万 | +1.06% | 20.33 | 0.3 |
| 01/06 | 1,429 | 1,431 | 1,425 | 1,425 | 0% | 1,600 | 33億5616万 | +0.85% | 20.26 | 0.3 |
| 01/05 | 1,425 | 1,426 | 1,425 | 1,425 | +0.14% | 1,900 | 33億5616万 | +0.92% | 20.26 | 0.3 |
| 2025 | ||||||||||
| 12/30 | 1,431 | 1,433 | 1,423 | 1,423 | +0.57% | 700 | 33億5144万 | +0.78% | 20.23 | 0.3 |
| 12/29 | 1,436 | 1,438 | 1,415 | 1,415 | -0.98% | 1,300 | 33億3260万 | +0.21% | 20.12 | 0.3 |
| 12/26 | 1,401 | 1,429 | 1,401 | 1,429 | +2.44% | 500 | 33億6558万 | +1.2% | 20.31 | 0.3 |
| 12/24 | 1,395 | 1,395 | 1,395 | 1,395 | -1.41% | 300 | 32億8550万 | -1.06% | 19.83 | 0.3 |
| 12/23 | 1,428 | 1,430 | 1,415 | 1,415 | 0% | 1,000 | 33億3260万 | +0.28% | 20.12 | 0.3 |
| 12/22 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 200 | 33億3260万 | +0.35% | 20.12 | 0.3 |
| 12/19 | 1,414 | 1,415 | 1,414 | 1,415 | -0.35% | 200 | 33億3260万 | +0.5% | 20.12 | 0.3 |
| 12/18 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | 33億4438万 | +0.92% | 20.19 | 0.3 |
| 12/16 | 1,420 | 1,420 | 1,420 | 1,420 | -0.07% | 100 | 33億4438万 | +1.07% | 20.19 | 0.3 |
| 12/15 | 1,428 | 1,433 | 1,418 | 1,421 | +0.85% | 1,300 | 33億4673万 | +1.28% | 20.2 | 0.3 |
| 12/12 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 200 | 33億1847万 | +0.64% | 20.03 | 0.3 |
| 12/11 | 1,399 | 1,409 | 1,399 | 1,409 | +0.71% | 300 | 33億1847万 | +0.71% | 20.03 | 0.3 |
| 12/10 | 1,400 | 1,401 | 1,394 | 1,399 | -0.07% | 800 | 32億9492万 | +0.14% | 19.89 | 0.3 |
| 12/09 | 1,403 | 1,403 | 1,400 | 1,400 | -0.14% | 800 | 32億9728万 | +0.29% | 19.9 | 0.3 |
| 12/04 | 1,417 | 1,417 | 1,402 | 1,402 | -0.21% | 200 | 33億199万 | +0.57% | 19.93 | 0.3 |
| 12/01 | 1,413 | 1,413 | 1,405 | 1,405 | -1.95% | 500 | 33億905万 | +0.86% | 19.97 | 0.3 |
| 11/28 | 1,403 | 1,433 | 1,403 | 1,433 | +2.21% | 400 | 33億7500万 | +2.95% | 20.37 | 0.31 |
| 11/26 | 1,402 | 1,402 | 1,402 | 1,402 | 0% | 1,100 | 33億199万 | +0.79% | 19.93 | 0.3 |
| 11/20 | 1,414 | 1,414 | 1,402 | 1,402 | -0.92% | 300 | 33億199万 | +0.79% | 19.93 | 0.3 |
| 11/19 | 1,415 | 1,415 | 1,415 | 1,415 | -0.7% | 700 | 33億3260万 | +1.8% | 20.12 | 0.3 |
| 11/18 | 1,425 | 1,425 | 1,425 | 1,425 | +0.71% | 100 | 33億5616万 | +2.67% | 20.26 | 0.3 |
| 11/17 | 1,439 | 1,443 | 1,410 | 1,415 | +1% | 1,800 | 33億3260万 | +2.09% | 20.12 | 0.3 |
| 11/14 | 1,401 | 1,401 | 1,401 | 1,401 | 0% | 100 | 32億9963万 | +1.16% | 19.92 | 0.3 |
| 11/13 | 1,420 | 1,420 | 1,401 | 1,401 | -0.99% | 200 | 32億9963万 | +1.23% | 19.92 | 0.3 |
| 11/12 | 1,427 | 1,430 | 1,415 | 1,415 | -0.91% | 400 | 33億3260万 | +2.31% | 20.12 | 0.3 |
| 11/10 | 1,428 | 1,428 | 1,428 | 1,428 | +2.15% | 100 | 33億6322万 | +3.4% | 20.3 | 0.3 |
| 11/07 | 1,398 | 1,398 | 1,398 | 1,398 | 0% | 200 | 32億9256万 | +1.23% | 19.87 | 0.3 |
| 11/05 | 1,398 | 1,398 | 1,398 | 1,398 | -0.14% | 100 | 32億9256万 | +1.3% | 19.87 | 0.3 |
| 11/04 | 1,397 | 1,409 | 1,397 | 1,400 | +0.72% | 1,000 | 32億9728万 | +1.52% | 19.9 | 0.3 |
| 10/31 | 1,382 | 1,390 | 1,381 | 1,390 | +0.72% | 500 | 32億7372万 | +0.8% | 19.76 | 0.3 |
| 10/30 | 1,380 | 1,380 | 1,380 | 1,380 | +0.07% | 100 | 32億5017万 | +0.15% | 19.62 | 0.29 |
| 10/29 | 1,379 | 1,379 | 1,379 | 1,379 | +0.51% | 200 | 32億4782万 | +0.07% | 19.6 | 0.29 |
| 10/28 | 1,372 | 1,372 | 1,372 | 1,372 | 0% | 100 | 32億3133万 | -0.58% | 19.5 | 0.29 |
| 10/27 | 1,352 | 1,372 | 1,352 | 1,372 | +1.63% | 200 | 32億3133万 | -0.65% | 19.5 | 0.29 |
| 10/24 | 1,374 | 1,374 | 1,350 | 1,350 | -1.75% | 400 | 31億7952万 | -2.32% | 19.19 | 0.29 |
| 10/23 | 1,374 | 1,374 | 1,374 | 1,374 | +0.29% | 100 | 32億3604万 | -0.65% | 19.53 | 0.29 |
| 10/21 | 1,365 | 1,370 | 1,365 | 1,370 | +0.44% | 600 | 32億2662万 | -0.94% | 19.48 | 0.29 |
| 10/20 | 1,364 | 1,364 | 1,364 | 1,364 | +0.59% | 100 | 32億1249万 | -1.37% | 19.39 | 0.29 |
| 10/15 | 1,386 | 1,386 | 1,356 | 1,356 | -2.16% | 300 | 31億9365万 | -1.88% | 19.28 | 0.29 |
| 10/14 | 1,373 | 1,386 | 1,373 | 1,386 | +0.73% | 1,000 | 32億6430万 | +0.29% | 19.7 | 0.3 |
| 10/10 | 1,378 | 1,378 | 1,376 | 1,376 | -1.85% | 1,200 | 32億4075万 | -0.36% | 19.56 | 0.29 |
| 10/09 | 1,402 | 1,402 | 1,402 | 1,402 | +0.43% | 1,000 | 33億199万 | +1.52% | 19.93 | 0.3 |
| 10/08 | 1,396 | 1,396 | 1,396 | 1,396 | +1.23% | 100 | 32億8785万 | +1.16% | 19.85 | 0.3 |
| 10/06 | 1,379 | 1,379 | 1,379 | 1,379 | 0% | 500 | 32億4782万 | -0.07% | 19.6 | 0.29 |
| 10/03 | 1,378 | 1,379 | 1,378 | 1,379 | +0.07% | 200 | 32億4782万 | -0.07% | 19.6 | 0.29 |
| 10/02 | 1,378 | 1,378 | 1,378 | 1,378 | 0% | 200 | 32億4546万 | -0.07% | 19.59 | 0.29 |
| 10/01 | 1,385 | 1,385 | 1,378 | 1,378 | 0% | 400 | 32億4546万 | -0.07% | 19.59 | 0.29 |
| 09/30 | 1,378 | 1,378 | 1,378 | 1,378 | 0% | 100 | 32億4546万 | -0.07% | 19.59 | 0.3 |
| 09/29 | 1,376 | 1,378 | 1,376 | 1,378 | +0.15% | 400 | 32億4546万 | +0.07% | 19.59 | 0.31 |
| 09/26 | 1,410 | 1,410 | 1,376 | 1,376 | -2.55% | 1,500 | 32億4075万 | -0.07% | 19.56 | 0.31 |
| 09/25 | 1,380 | 1,414 | 1,380 | 1,412 | +2.32% | 1,500 | 33億2554万 | +2.62% | 20.07 | 0.32 |
| 09/24 | 1,380 | 1,380 | 1,380 | 1,380 | +0.22% | 900 | 32億5017万 | +0.44% | 19.62 | 0.31 |
| 09/22 | 1,377 | 1,377 | 1,377 | 1,377 | -0.58% | 100 | 32億4311万 | +0.29% | 19.58 | 0.31 |
| 09/19 | 1,385 | 1,385 | 1,385 | 1,385 | +0.8% | 100 | 32億6195万 | +1.02% | 19.69 | 0.31 |
| 09/18 | 1,374 | 1,374 | 1,374 | 1,374 | -0.79% | 200 | 32億3604万 | +0.22% | 19.53 | 0.31 |
| 09/17 | 1,385 | 1,385 | 1,385 | 1,385 | -2.12% | 500 | 32億6195万 | +1.09% | 19.69 | 0.31 |
| 09/16 | 1,400 | 1,415 | 1,399 | 1,415 | +1.07% | 2,300 | 33億3260万 | +3.21% | 20.12 | 0.32 |
| 09/12 | 1,400 | 1,400 | 1,400 | 1,400 | +0.21% | 100 | 32億9728万 | +2.19% | 19.9 | 0.31 |
| 09/11 | 1,397 | 1,397 | 1,397 | 1,397 | +0.87% | 100 | 32億9021万 | +2.05% | 19.86 | 0.31 |
| 09/09 | 1,384 | 1,385 | 1,384 | 1,385 | +0.51% | 200 | 32億6195万 | +1.24% | 19.69 | 0.31 |
| 09/08 | 1,356 | 1,378 | 1,356 | 1,378 | +1.62% | 900 | 32億4546万 | +0.8% | 19.59 | 0.31 |
| 09/05 | 1,350 | 1,376 | 1,350 | 1,356 | +0.44% | 1,000 | 31億9365万 | -0.88% | 19.28 | 0.3 |
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 | 1,470 294 4/23 | 1,240 248 4/2 | 15,800 79,000 9/19 | - | - | +7.97% 3/10 | -5.45% 1/17 |
| 2009年 3月期 | 1,420 284 4/28 | 385 77 10/17 | 1,884,000 9,420,000 10/22 | - | - | +18.81% 4/17 | -68.36% 10/17 |
| 2010年 3月期 | 735 147 6/15 | 500 100 4/28 100 4/6 | 5,800 29,000 3/19 | - | - | +23.6% 6/15 | -16.15% 7/13 |
| 2011年 3月期 | 775 155 3/9 155 2/18 | 600 120 3/17 | 7,000 35,000 4/9 | 18億1505万 | 14億520万 | +9.46% 12/20 | -10.71% 3/17 |
| 2012年 3月期 | 790 158 3/9 158 2/27 | 625 125 12/27 | 2,400 12,000 5/24 | 18億5018万 | 14億6375万 | +9.32% 1/30 | -9.31% 5/24 |
| 2013年 3月期 | 920 184 3/26 | 625 125 11/12 125 11/9 他2件 | 3,800 19,000 3/19 19,000 2/26 19,000 2/8 | 21億5464万 | 14億6375万 | +11.9% 1/15 | -6.94% 10/22 |
| 2014年 3月期 | 1,630 326 2/10 | 785 157 6/6 | 11,800 59,000 1/23 | 38億1746万 | 18億3847万 | +24.67% 1/29 | -15.62% 3/24 |
| 2015年 3月期 | 1,330 266 4/2 | 975 195 5/23 | 4,200 21,000 11/18 | 31億1486万 | 22億8345万 | +10.27% 3/20 | -12.64% 5/16 |
| 2016年 3月期 | 1,310 262 6/8 | 1,070 214 10/15 | 9,600 48,000 12/4 | 30億6802万 | 25億594万 | +10.15% 12/4 | -11.64% 8/21 |
| 2017年 3月期 | 1,848 2/7 | 1,080 216 7/20 216 7/7 | 15,900 12/27 | 43億2801万 | 25億2936万 | +18.95% 12/27 | -7.03% 4/17 |
| 2018年 3月期 | 1,802 1/15 | 1,398 5/11 | 21,200 5/11 | 42億2028万 | 32億7411万 | +7.16% 11/13 | -7.65% 5/18 |
| 2019年 3月期 | 1,724 4/2 | 1,420 12/25 | 3,400 11/16 7/3 | 40億3760万 | 33億4438万 | +7.88% 11/8 | -5.28% 9/14 |
| 2020年 3月期 | 1,640 7/1 | 1,211 3/17 | 2,500 12/26 | 38億6252万 | 28億5214万 | +3.31% 7/3 | -12.25% 3/23 |
| 2021年 3月期 | 1,541 3/29 | 1,153 4/20 | 3,500 11/18 | 36億2936万 | 27億1554万 | +12.74% 6/30 | -3.98% 11/10 |
| 2022年 3月期 | 1,529 4/30 | 1,235 12/2 12/1 | 8,500 12/1 | 36億110万 | 29億867万 | +5.72% 2/8 | -10.74% 12/1 |
| 2023年 3月期 | 1,441 3/2 | 1,205 10/18 | 4,100 7/6 | 33億9384万 | 28億3801万 | +4.36% 3/3 | -5.88% 9/27 |
| 2024年 3月期 | 1,642 2/8 | 1,251 6/16 | 14,200 11/15 | 38億6723万 | 29億4635万 | +8.38% 2/5 | -5.39% 4/11 |
| 2025年 3月期 | 1,550 8/2 | 1,300 12/26 | 3,600 6/26 5/9 | 36億5056万 | 30億6176万 | +4.58% 7/30 | -7.25% 8/6 |
| 最新 | 1,432 2026/3/6 | 1,500 | 33億7264万 | -1.38% 1,452 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 76%（1.76倍）
- 1985/12/27 vs 1984/12/28
- -18%（0.82倍）
- 1986/12/26 vs 1985/12/27
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/26
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/28 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/21 vs 1989/12/28
- -6%（0.94倍）
- 1991/12/16 vs 1990/12/21
- -44%（0.56倍）
- 1992/12/28 vs 1991/12/16
- -37%（0.63倍）
- 1993/12/29 vs 1992/12/28
- 26%（1.26倍）
- 1994/12/29 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/28 vs 1994/12/29
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/28
- -21%（0.79倍）
- 1997/12/29 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/25 vs 1997/12/29
- 0%（1倍）
- 1999/12/30 vs 1998/12/25
- -19%（0.81倍）
- 2000/12/27 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/27 vs 2000/12/27
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/27
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/28 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/28
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/25 vs 2006/12/29
- 26%（1.26倍）
- 2008/12/30 vs 2007/12/25
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/27 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/27
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/28 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/28
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/29 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
385円（2008/10/17） - 272%（3.72倍）
1,432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。
