株価チャート
株価
3/6
- 前日 (3/5)
- 800
- 始値
- 805
- 高値
- 835
- 安値
- 798
- 終値 +4.13%
- 833
- 出来高 -7.94%
- 1,937,300
乖離率
- 株価（5日）
移動平均値 - +4.91%
794 - 株価（25日）
移動平均値 - -4.25%
870 - 出来高（5日）
移動平均値 - -6.16%
2,064,480
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 | 805 | 835 | 798 | 833 | +4.13% | 1,937,300 | 854億6080万 | -4.25% | 24.52 | 2.29 |
| 03/05 | 800 | 823 | 798 | 800 | +4.44% | 2,104,500 | 820億7520万 | -8.88% | 23.55 | 2.2 |
| 03/04 | 763 | 802 | 751 | 766 | 0% | 2,471,100 | 785億8700万 | -13.84% | 22.55 | 2.1 |
| 03/03 | 807 | 808 | 766 | 766 | -4.96% | 1,757,100 | 785億8700万 | -15.08% | 22.55 | 2.1 |
| 03/02 | 819 | 834 | 795 | 806 | -2.66% | 2,052,400 | 826億9076万 | -11.91% | 23.73 | 2.21 |
| 02/27 | 821 | 841 | 809 | 828 | +1.22% | 3,331,300 | 849億4783万 | -10.58% | 24.37 | 2.27 |
| 02/26 | 747 | 818 | 742 | 818 | +13.3% | 4,584,400 | 839億2189万 | -12.61% | 24.08 | 2.24 |
| 02/25 | 704 | 742 | 700 | 722 | +8.73% | 4,776,300 | 740億7286万 | -23.84% | 21.25 | 1.98 |
| 02/24 | 675 | 688 | 660 | 664 | -5.14% | 3,835,900 | 681億2241万 | -31.05% | 19.55 | 1.82 |
| 02/20 | 735 | 738 | 698 | 700 | -6.42% | 4,252,900 | 718億1242万 | -28.72% | 20.61 | 1.92 |
| 02/19 | 786 | 788 | 743 | 748 | -4.83% | 3,622,300 | 767億3670万 | -25.13% | 22.02 | 2.05 |
| 02/18 | 787 | 793 | 775 | 786 | -1.01% | 3,763,700 | 806億3509万 | -22.49% | 23.14 | 2.16 |
| 02/17 | 804 | 823 | 780 | 794 | -1.12% | 3,636,400 | 814億5580万 | -22.61% | 23.37 | 2.18 |
| 02/16 | 850 | 850 | 803 | 803 | -15.74% | 4,927,400 | 823億7910万 | -22.64% | 23.64 | 2.2 |
| 02/13 | 1,003 | 1,022 | 953 | 953 | -4.99% | 1,676,000 | 977億6748万 | -9.32% | 28.05 | 2.62 |
| 02/12 | 1,015 | 1,026 | 1,003 | 1,003 | -0.4% | 1,381,400 | 1028億9694万 | -5.11% | 29.53 | 2.75 |
| 02/10 | 968 | 1,021 | 968 | 1,007 | +4.57% | 1,186,000 | 1033億730万 | -5.18% | 29.64 | 2.76 |
| 02/09 | 960 | 965 | 948 | 963 | +2.99% | 1,377,900 | 987億9337万 | -9.49% | 28.35 | 2.64 |
| 02/06 | 969 | 970 | 931 | 935 | -5.17% | 1,666,300 | 959億2088万 | -12.45% | 27.52 | 2.57 |
| 02/05 | 979 | 998 | 963 | 986 | +1.65% | 1,527,500 | 1011億5292万 | -8.28% | 29.02 | 2.71 |
| 02/04 | 996 | 997 | 951 | 970 | -4.24% | 2,716,200 | 995億1150万 | -10.19% | 28.55 | 2.66 |
| 02/03 | 1,006 | 1,015 | 1,000 | 1,013 | -0.49% | 1,135,500 | 1039億2283万 | -6.72% | 29.82 | 2.78 |
| 02/02 | 1,030 | 1,035 | 1,009 | 1,018 | -1.93% | 956,500 | 1044億3578万 | -6.43% | 29.97 | 2.79 |
| 01/30 | 1,020 | 1,043 | 1,017 | 1,038 | 0% | 892,900 | 1064億8756万 | -4.86% | 30.56 | 2.85 |
| 01/29 | 1,031 | 1,048 | 1,028 | 1,038 | +0.1% | 1,243,300 | 1064億8756万 | -5.03% | 30.56 | 2.85 |
| 01/28 | 1,035 | 1,051 | 1,022 | 1,037 | -3.17% | 1,256,100 | 1063億8497万 | -5.3% | 30.53 | 2.85 |
| 01/27 | 1,075 | 1,085 | 1,065 | 1,071 | -0.37% | 503,000 | 1098億7300万 | -2.28% | 31.53 | 2.94 |
| 01/26 | 1,088 | 1,089 | 1,073 | 1,075 | -1.65% | 816,600 | 1102億8336万 | -2.09% | 31.64 | 2.95 |
| 01/23 | 1,087 | 1,103 | 1,079 | 1,093 | +1.67% | 874,300 | 1121億2997万 | -0.55% | 32.17 | 3 |
| 01/22 | 1,093 | 1,095 | 1,073 | 1,075 | -2.45% | 978,100 | 1102億8336万 | -2.36% | 31.64 | 2.95 |
| 01/21 | 1,074 | 1,103 | 1,066 | 1,102 | +0.46% | 1,119,100 | 1129億6769万 | 0% | 32.44 | 3.02 |
| 01/20 | 1,104 | 1,122 | 1,095 | 1,097 | -1.26% | 888,000 | 1124億5514万 | -0.63% | 32.29 | 3.01 |
| 01/19 | 1,112 | 1,121 | 1,095 | 1,111 | -2.71% | 1,265,700 | 1138億9030万 | +0.45% | 32.7 | 3.05 |
| 01/16 | 1,135 | 1,163 | 1,131 | 1,142 | +1.15% | 1,387,500 | 1170億6816万 | +2.98% | 33.62 | 3.13 |
| 01/15 | 1,090 | 1,129 | 1,086 | 1,129 | +2.73% | 1,062,800 | 1157億3551万 | +1.53% | 33.23 | 3.1 |
| 01/14 | 1,085 | 1,114 | 1,084 | 1,099 | -0.54% | 1,240,000 | 1126億6016万 | -1.35% | 32.35 | 3.02 |
| 01/13 | 1,107 | 1,112 | 1,082 | 1,105 | +0.82% | 934,400 | 1132億7523万 | -0.9% | 32.53 | 3.03 |
| 01/09 | 1,107 | 1,107 | 1,082 | 1,096 | -1.53% | 927,000 | 1123億5263万 | -1.7% | 32.26 | 3.01 |
| 01/08 | 1,116 | 1,124 | 1,107 | 1,113 | -0.45% | 954,300 | 1140億9532万 | -0.27% | 32.76 | 3.05 |
| 01/07 | 1,120 | 1,124 | 1,099 | 1,118 | +0.36% | 885,400 | 1146億788万 | +0.36% | 32.91 | 3.07 |
| 01/06 | 1,072 | 1,129 | 1,072 | 1,114 | +5.99% | 1,766,300 | 1141億9783万 | +0.18% | 32.79 | 3.06 |
| 01/05 | 1,086 | 1,089 | 1,038 | 1,051 | -2.14% | 1,513,900 | 1077億3961万 | -5.57% | 30.94 | 2.88 |
| 2025 | ||||||||||
| 12/30 | 1,100 | 1,100 | 1,068 | 1,074 | -2.63% | 1,268,100 | 1100億9737万 | -3.68% | 42.77 | 2.94 |
| 12/29 | 1,108 | 1,120 | 1,101 | 1,103 | -0.54% | 1,000,000 | 1130億7021万 | -1.25% | 43.92 | 3.02 |
| 12/26 | 1,136 | 1,137 | 1,101 | 1,109 | -0.98% | 1,123,400 | 1136億8528万 | -0.72% | 44.16 | 3.04 |
| 12/25 | 1,090 | 1,127 | 1,086 | 1,120 | +3.8% | 1,071,500 | 1148億1290万 | +0.45% | 44.6 | 3.07 |
| 12/24 | 1,080 | 1,100 | 1,077 | 1,079 | -1.1% | 1,016,700 | 1106億993万 | -2.88% | 42.97 | 2.96 |
| 12/23 | 1,083 | 1,101 | 1,074 | 1,091 | +0.83% | 1,193,200 | 1118億4007万 | -1.53% | 43.44 | 2.99 |
| 12/22 | 1,101 | 1,111 | 1,058 | 1,082 | +0.28% | 1,785,100 | 1109億600万 | -2.08% | 43.08 | 2.97 |
| 12/19 | 1,080 | 1,099 | 1,073 | 1,079 | -0.09% | 2,731,100 | 1105億9850万 | -2.79% | 42.96 | 2.96 |
| 12/18 | 1,095 | 1,097 | 1,064 | 1,080 | -2.61% | 1,360,600 | 1107億100万 | -3.14% | 43 | 2.96 |
| 12/17 | 1,100 | 1,112 | 1,079 | 1,109 | +1.37% | 1,183,200 | 1136億7353万 | -1.07% | 44.16 | 3.04 |
| 12/16 | 1,110 | 1,120 | 1,078 | 1,094 | -5.2% | 1,787,700 | 1121億3601万 | -2.93% | 43.56 | 3 |
| 12/15 | 1,117 | 1,154 | 1,110 | 1,154 | +3.87% | 1,411,600 | 1182億8607万 | +1.94% | 45.95 | 3.16 |
| 12/12 | 1,137 | 1,137 | 1,107 | 1,111 | -2.11% | 1,671,300 | 1138億7853万 | -1.94% | 44.23 | 3.05 |
| 12/11 | 1,160 | 1,187 | 1,128 | 1,135 | -1.05% | 1,494,900 | 1163億3855万 | 0% | 45.19 | 3.11 |
| 12/10 | 1,195 | 1,197 | 1,147 | 1,147 | -4.34% | 1,513,400 | 1175億6856万 | +0.79% | 45.67 | 3.14 |
| 12/09 | 1,225 | 1,243 | 1,182 | 1,199 | -1.72% | 2,083,600 | 1228億9861万 | +4.9% | 47.74 | 3.29 |
| 12/08 | 1,147 | 1,259 | 1,142 | 1,220 | +4.72% | 2,996,900 | 1250億5113万 | +6.36% | 48.57 | 3.34 |
| 12/05 | 1,130 | 1,190 | 1,130 | 1,165 | +3.01% | 1,827,800 | 1194億1358万 | +1.39% | 46.38 | 3.19 |
| 12/04 | 1,106 | 1,131 | 1,099 | 1,131 | +2.26% | 1,020,600 | 1159億2855万 | -1.99% | 45.03 | 3.1 |
| 12/03 | 1,120 | 1,128 | 1,095 | 1,106 | +0.18% | 1,179,800 | 1133億6602万 | -4.82% | 44.04 | 3.03 |
| 12/02 | 1,098 | 1,117 | 1,087 | 1,104 | +2.99% | 1,270,300 | 1131億6102万 | -5.88% | 43.96 | 3.03 |
| 12/01 | 1,081 | 1,088 | 1,055 | 1,072 | -0.09% | 1,082,300 | 1098億8099万 | -9.46% | 42.68 | 2.94 |
| 11/28 | 1,121 | 1,121 | 1,068 | 1,073 | -5.04% | 1,614,300 | 1099億8349万 | -10.36% | 42.72 | 2.94 |
| 11/27 | 1,130 | 1,133 | 1,112 | 1,130 | +1.25% | 834,100 | 1158億2604万 | -6.69% | 44.99 | 3.1 |
| 11/26 | 1,139 | 1,144 | 1,102 | 1,116 | -1.06% | 1,583,700 | 1143億9103万 | -8.67% | 44.43 | 3.06 |
| 11/25 | 1,097 | 1,135 | 1,092 | 1,128 | +3.77% | 1,435,000 | 1156億2104万 | -8.66% | 44.91 | 3.09 |
| 11/21 | 1,042 | 1,088 | 1,040 | 1,087 | +1.4% | 1,727,800 | 1114億1850万 | -12.69% | 43.28 | 2.98 |
| 11/20 | 1,030 | 1,084 | 1,026 | 1,072 | +6.99% | 2,049,500 | 1098億7717万 | -14.92% | 42.68 | 2.94 |
| 11/19 | 1,003 | 1,024 | 991 | 1,002 | -1.86% | 1,471,600 | 1027億236万 | -21.35% | 39.89 | 2.75 |
| 11/18 | 1,001 | 1,034 | 998 | 1,021 | +0.39% | 2,332,000 | 1046億4981万 | -20.85% | 40.65 | 2.8 |
| 11/17 | 1,068 | 1,068 | 1,003 | 1,017 | -14.25% | 5,414,000 | 1042億3982万 | -22.25% | 40.49 | 2.79 |
| 11/14 | 1,191 | 1,206 | 1,186 | 1,186 | -1.98% | 1,226,200 | 1215億6187万 | -10.63% | 47.22 | 3.25 |
| 11/13 | 1,240 | 1,243 | 1,195 | 1,210 | -2.73% | 1,571,400 | 1240億2181万 | -9.63% | 48.17 | 3.32 |
| 11/12 | 1,256 | 1,278 | 1,227 | 1,244 | -0.48% | 1,197,700 | 1275億672万 | -7.99% | 49.53 | 3.41 |
| 11/11 | 1,220 | 1,266 | 1,217 | 1,250 | +3.05% | 1,231,800 | 1281億2170万 | -8.29% | 49.77 | 3.43 |
| 11/10 | 1,206 | 1,217 | 1,194 | 1,213 | +2.28% | 1,023,500 | 1243億2930万 | -11.59% | 48.29 | 3.33 |
| 11/07 | 1,168 | 1,223 | 1,163 | 1,186 | +1.19% | 2,129,600 | 1215億6187万 | -14.12% | 47.22 | 3.25 |
| 11/06 | 1,201 | 1,211 | 1,165 | 1,172 | -2.74% | 1,804,100 | 1201億2691万 | -15.87% | 46.66 | 3.21 |
| 11/05 | 1,230 | 1,237 | 1,181 | 1,205 | -4.06% | 1,771,800 | 1235億932万 | -14.42% | 47.98 | 3.3 |
| 11/04 | 1,280 | 1,284 | 1,248 | 1,256 | -3.24% | 1,594,300 | 1287億3669万 | -11.55% | 50.01 | 3.44 |
| 10/31 | 1,302 | 1,334 | 1,290 | 1,298 | +1.96% | 825,600 | 1330億4158万 | -9.23% | 51.68 | 3.56 |
| 10/30 | 1,279 | 1,290 | 1,266 | 1,273 | -1.7% | 977,400 | 1304億7914万 | -11.6% | 50.68 | 3.49 |
| 10/29 | 1,332 | 1,336 | 1,284 | 1,295 | -2.78% | 1,195,400 | 1327億3409万 | -10.69% | 51.56 | 3.55 |
| 10/28 | 1,354 | 1,361 | 1,332 | 1,332 | -3.62% | 1,285,800 | 1365億2649万 | -9.02% | 53.03 | 3.65 |
| 10/27 | 1,378 | 1,401 | 1,372 | 1,382 | +0.14% | 659,200 | 1416億5136万 | -6.5% | 55.02 | 3.79 |
| 10/24 | 1,389 | 1,391 | 1,370 | 1,380 | -0.79% | 507,900 | 1414億4636万 | -7.38% | 54.94 | 3.78 |
| 10/23 | 1,394 | 1,412 | 1,383 | 1,391 | -2.39% | 578,000 | 1425億7383万 | -7.27% | 55.38 | 3.81 |
| 10/22 | 1,420 | 1,437 | 1,415 | 1,425 | +0.71% | 380,400 | 1460億5874万 | -5.5% | 56.73 | 3.91 |
| 10/21 | 1,430 | 1,436 | 1,406 | 1,415 | -1.6% | 541,400 | 1450億861万 | -6.72% | 56.33 | 3.88 |
| 10/20 | 1,405 | 1,448 | 1,395 | 1,438 | +3.98% | 708,300 | 1473億6564万 | -5.95% | 57.24 | 3.94 |
| 10/17 | 1,424 | 1,433 | 1,375 | 1,383 | -4.16% | 783,300 | 1417億2926万 | -10.08% | 55.05 | 3.79 |
| 10/16 | 1,444 | 1,458 | 1,424 | 1,443 | +0.63% | 416,500 | 1478億7804万 | -6.78% | 57.44 | 3.96 |
| 10/15 | 1,422 | 1,445 | 1,404 | 1,434 | +2.36% | 489,900 | 1469億5572万 | -7.78% | 57.08 | 3.93 |
| 10/14 | 1,433 | 1,464 | 1,399 | 1,401 | -4.24% | 735,700 | 1435億7390万 | -10.13% | 55.77 | 3.84 |
| 10/10 | 1,472 | 1,481 | 1,451 | 1,463 | -2.01% | 691,500 | 1499億2763万 | -6.52% | 58.24 | 4.01 |
| 10/09 | 1,499 | 1,510 | 1,474 | 1,493 | -0.67% | 776,400 | 1530億202万 | -4.72% | 59.43 | 4.09 |
| 10/08 | 1,510 | 1,526 | 1,499 | 1,503 | -1.89% | 539,400 | 1540億2681万 | -4.15% | 59.83 | 4.12 |
| 10/07 | 1,530 | 1,554 | 1,498 | 1,532 | +0.92% | 738,100 | 1569億9872万 | -2.48% | 60.98 | 4.2 |
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 | |
| 2021年 12月期 | 2,559 4/5 | 1,157 11/8 11/5 | 16,334,500 4/1 | 2555億7370万 | 1168億8891万 | +35.6% 11/22 | -27.99% 5/17 |
| 2022年 12月期 | 1,731 11/16 | 695 5/12 | 4,016,100 11/15 | 1755億8696万 | 703億4848万 | +37.55% 8/17 | -25.13% 5/12 |
| 2023年 12月期 | 2,175 2/14 | 1,157 10/31 | 8,567,000 1/30 | 2209億775万 | 1177億4920万 | +33.33% 6/19 | -18.59% 10/30 |
| 2024年 12月期 | 2,036 2/15 | 928 8/5 | 5,789,800 2/15 | 2074億3219万 | 947億3625万 | +29.34% 8/26 | -21.97% 8/5 |
| 2025年 12月期 | 1,875 2/14 | 991 11/19 | 5,539,400 1/29 | 1917億9374万 | 1015億7489万 | +19.08% 2/13 | -24.91% 4/7 |
| 最新 | 833 2026/3/6 | 1,937,300 | 854億6080万 | -4.25% 870 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/03/06 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
695円（2022/05/12） - 20%（1.2倍）
833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。
