株価チャート
株価
3/6
- 前日 (3/5)
- 4,350
- 始値
- 4,280
- 高値
- 4,395
- 安値
- 4,250
- 終値 +0.92%
- 4,390
- 出来高 -48.09%
- 78,800
乖離率
- 株価（5日）
移動平均値 - -0.79%
4,425 - 株価（25日）
移動平均値 - +0.37%
4,374 - 出来高（5日）
移動平均値 - -45.45%
144,460
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 | 4,280 | 4,395 | 4,250 | 4,390 | +0.92% | 78,800 | 983億8006万 | +0.37% | 19.84 | 1.8 |
| 03/05 | 4,355 | 4,495 | 4,315 | 4,350 | +4.32% | 151,800 | 974億8366万 | -0.25% | 19.66 | 1.78 |
| 03/04 | 4,280 | 4,390 | 4,035 | 4,170 | -6.5% | 235,900 | 934億4985万 | -4.2% | 18.85 | 1.71 |
| 03/03 | 4,750 | 4,810 | 4,435 | 4,460 | -6.2% | 170,600 | 999億4876万 | +2.62% | 20.16 | 1.83 |
| 03/02 | 4,615 | 4,765 | 4,570 | 4,755 | +0.53% | 85,200 | 1065億5973万 | +9.74% | 21.49 | 1.95 |
| 02/27 | 4,565 | 4,740 | 4,565 | 4,730 | +2.27% | 67,500 | 1059億9947万 | +9.85% | 21.38 | 1.94 |
| 02/26 | 4,670 | 4,695 | 4,560 | 4,625 | -0.11% | 80,900 | 1036億4642万 | +8.19% | 20.9 | 1.89 |
| 02/25 | 4,800 | 4,800 | 4,625 | 4,630 | -2.53% | 113,400 | 1037億5847万 | +9.07% | 20.92 | 1.89 |
| 02/24 | 4,585 | 4,750 | 4,550 | 4,750 | +4.97% | 115,600 | 1064億4768万 | +12.51% | 21.47 | 1.94 |
| 02/20 | 4,550 | 4,595 | 4,515 | 4,525 | -2.06% | 70,700 | 1014億542万 | +7.79% | 20.45 | 1.85 |
| 02/19 | 4,465 | 4,620 | 4,455 | 4,620 | +3.47% | 131,600 | 1035億3437万 | +10.55% | 20.88 | 1.89 |
| 02/18 | 4,450 | 4,500 | 4,425 | 4,465 | +0.56% | 68,500 | 1000億6081万 | +7.46% | 20.18 | 1.83 |
| 02/17 | 4,360 | 4,470 | 4,330 | 4,440 | +1.83% | 119,500 | 995億56万 | +7.43% | 20.07 | 1.82 |
| 02/16 | 4,370 | 4,405 | 4,310 | 4,360 | +0.46% | 85,600 | 977億776万 | +6.03% | 19.7 | 1.78 |
| 02/13 | 4,435 | 4,455 | 4,325 | 4,340 | -3.66% | 81,800 | 972億5956万 | +5.85% | 19.61 | 1.78 |
| 02/12 | 4,450 | 4,595 | 4,435 | 4,505 | +2.04% | 130,400 | 1009億5722万 | +10.01% | 20.36 | 1.84 |
| 02/10 | 4,350 | 4,425 | 4,350 | 4,415 | +2.79% | 88,800 | 989億4031万 | +8.13% | 19.95 | 1.81 |
| 02/09 | 4,200 | 4,330 | 4,150 | 4,295 | +4.88% | 186,500 | 962億5111万 | +5.58% | 19.41 | 1.76 |
| 02/06 | 4,055 | 4,125 | 4,030 | 4,095 | -0.24% | 105,500 | 917億6910万 | +0.96% | 18.51 | 1.68 |
| 02/05 | 4,180 | 4,180 | 4,095 | 4,105 | -0.85% | 109,300 | 919億9320万 | +1.28% | 18.55 | 1.68 |
| 02/04 | 4,115 | 4,170 | 4,055 | 4,140 | +0.49% | 92,000 | 927億7755万 | +2.27% | 18.71 | 1.69 |
| 02/03 | 4,070 | 4,125 | 4,045 | 4,120 | +3% | 116,100 | 923億2935万 | +1.93% | 18.62 | 1.69 |
| 02/02 | 4,060 | 4,150 | 3,980 | 4,000 | -1.48% | 119,000 | 896億4015万 | -0.87% | 18.08 | 1.64 |
| 01/30 | 3,990 | 4,085 | 3,955 | 4,060 | +1.25% | 134,100 | 909億8475万 | +0.67% | 18.35 | 1.66 |
| 01/29 | 4,050 | 4,095 | 3,985 | 4,010 | -1.35% | 111,300 | 898億6425万 | -0.5% | 18.12 | 1.64 |
| 01/28 | 4,105 | 4,145 | 4,065 | 4,065 | -1.81% | 103,400 | 910億9680万 | +1.02% | 18.37 | 1.66 |
| 01/27 | 3,980 | 4,160 | 3,965 | 4,140 | +3.5% | 132,700 | 927億7755万 | +3.16% | 18.71 | 1.69 |
| 01/26 | 4,045 | 4,095 | 4,000 | 4,000 | -3.15% | 139,300 | 896億4015万 | -0.1% | 18.08 | 1.64 |
| 01/23 | 4,120 | 4,210 | 4,095 | 4,130 | +1.1% | 157,700 | 925億5345万 | +3.33% | 18.67 | 1.69 |
| 01/22 | 3,960 | 4,140 | 3,960 | 4,085 | +3.55% | 168,700 | 915億4500万 | +2.3% | 18.46 | 1.67 |
| 01/21 | 3,830 | 4,025 | 3,825 | 3,945 | +1.68% | 126,100 | 884億759万 | -1.08% | 17.83 | 1.61 |
| 01/20 | 4,005 | 4,025 | 3,880 | 3,880 | -4.2% | 174,800 | 869億5094万 | -2.68% | 17.54 | 1.59 |
| 01/19 | 4,145 | 4,150 | 4,045 | 4,050 | -2.53% | 149,400 | 907億6065万 | +1.53% | 18.3 | 1.66 |
| 01/16 | 4,075 | 4,180 | 3,995 | 4,155 | +2.34% | 207,900 | 931億1370万 | +4.32% | 18.78 | 1.7 |
| 01/15 | 4,040 | 4,070 | 3,945 | 4,060 | +0.87% | 152,700 | 909億8475万 | +2.14% | 18.35 | 1.66 |
| 01/14 | 3,900 | 4,100 | 3,900 | 4,025 | +2.81% | 187,200 | 902億40万 | +1.39% | 18.19 | 1.65 |
| 01/13 | 4,055 | 4,055 | 3,905 | 3,915 | 0% | 246,900 | 877億3529万 | -1.31% | 17.69 | 1.6 |
| 01/09 | 3,980 | 4,030 | 3,850 | 3,915 | -3.33% | 376,100 | 877億3529万 | -1.29% | 17.69 | 1.6 |
| 01/08 | 4,300 | 4,300 | 4,045 | 4,050 | -3.69% | 295,300 | 907億6065万 | +2.12% | 18.3 | 1.66 |
| 01/07 | 4,195 | 4,385 | 4,170 | 4,205 | -0.12% | 222,600 | 942億3420万 | +6.16% | 19 | 1.72 |
| 01/06 | 4,045 | 4,210 | 4,045 | 4,210 | +4.08% | 180,100 | 943億4625万 | +6.56% | 19.03 | 1.72 |
| 01/05 | 4,005 | 4,050 | 4,000 | 4,045 | +1.13% | 101,100 | 906億4860万 | +2.72% | 18.28 | 1.66 |
| 2025 | ||||||||||
| 12/30 | 3,990 | 4,040 | 3,990 | 4,000 | -0.37% | 52,700 | 896億4015万 | +1.81% | 18.08 | 1.64 |
| 12/29 | 4,025 | 4,055 | 3,995 | 4,015 | +1.13% | 79,800 | 899億7630万 | +2.55% | 18.15 | 1.64 |
| 12/26 | 3,990 | 3,990 | 3,935 | 3,970 | -0.5% | 49,900 | 889億6785万 | +1.74% | 17.94 | 1.62 |
| 12/25 | 4,000 | 4,000 | 3,945 | 3,990 | +1.14% | 38,900 | 894億1605万 | +2.44% | 18.03 | 1.63 |
| 12/24 | 3,965 | 4,035 | 3,940 | 3,945 | -0.5% | 71,900 | 884億759万 | +1.6% | 17.83 | 1.61 |
| 12/23 | 3,990 | 4,000 | 3,925 | 3,965 | -0.25% | 85,100 | 888億5580万 | +2.32% | 17.92 | 1.62 |
| 12/22 | 3,940 | 4,075 | 3,915 | 3,975 | +2.71% | 138,000 | 890億7990万 | +2.69% | 17.96 | 1.63 |
| 12/19 | 3,830 | 3,890 | 3,805 | 3,870 | +2.11% | 51,800 | 867億2684万 | +0.16% | 17.49 | 1.58 |
| 12/18 | 3,725 | 3,835 | 3,700 | 3,790 | -3.07% | 92,900 | 849億3404万 | -1.94% | 17.13 | 1.55 |
| 12/17 | 3,860 | 3,910 | 3,795 | 3,910 | +1.96% | 62,700 | 876億2324万 | +1.09% | 17.67 | 1.6 |
| 12/16 | 3,975 | 3,985 | 3,815 | 3,835 | -4.6% | 76,700 | 859億4249万 | -0.75% | 17.33 | 1.57 |
| 12/15 | 3,950 | 4,025 | 3,930 | 4,020 | +1.26% | 52,200 | 900億8835万 | +4.09% | 18.17 | 1.64 |
| 12/12 | 3,940 | 3,970 | 3,915 | 3,970 | +1.79% | 49,600 | 889億6785万 | +3.04% | 17.94 | 1.62 |
| 12/11 | 3,980 | 3,985 | 3,890 | 3,900 | -1.02% | 51,000 | 873億9914万 | +1.38% | 17.63 | 1.6 |
| 12/10 | 3,950 | 3,960 | 3,885 | 3,940 | +0.77% | 40,600 | 882億9554万 | +2.6% | 17.81 | 1.61 |
| 12/09 | 3,935 | 3,965 | 3,900 | 3,910 | -0.64% | 44,700 | 876億2324万 | +1.9% | 17.67 | 1.6 |
| 12/08 | 3,955 | 3,985 | 3,920 | 3,935 | -0.25% | 32,000 | 881億8349万 | +2.63% | 17.78 | 1.61 |
| 12/05 | 3,890 | 3,965 | 3,890 | 3,945 | -0.13% | 45,300 | 884億759万 | +3.08% | 17.83 | 1.61 |
| 12/04 | 3,980 | 3,985 | 3,920 | 3,950 | +1.54% | 93,500 | 885億1965万 | +3.4% | 17.85 | 1.62 |
| 12/03 | 3,915 | 3,950 | 3,890 | 3,890 | -0.64% | 54,200 | 871億7504万 | +2.1% | 17.58 | 1.59 |
| 12/02 | 3,920 | 3,965 | 3,885 | 3,915 | 0% | 65,200 | 877億3529万 | +2.84% | 17.69 | 1.6 |
| 12/01 | 4,000 | 4,020 | 3,900 | 3,915 | -1.01% | 74,100 | 877億3529万 | +3.05% | 17.69 | 1.6 |
| 11/28 | 3,850 | 3,975 | 3,840 | 3,955 | +1.54% | 63,900 | 886億3170万 | +4.46% | 11.68 | 1.62 |
| 11/27 | 3,805 | 3,915 | 3,805 | 3,895 | +2.23% | 140,100 | 872億8709万 | +3.32% | 11.5 | 1.59 |
| 11/26 | 3,715 | 3,850 | 3,680 | 3,810 | +3.81% | 199,500 | 853億8224万 | +1.36% | 11.25 | 1.56 |
| 11/25 | 3,730 | 3,740 | 3,655 | 3,670 | -0.14% | 94,300 | 822億4483万 | -1.95% | 10.84 | 1.5 |
| 11/21 | 3,695 | 3,710 | 3,620 | 3,675 | -3.29% | 109,400 | 823億5688万 | -1.32% | 10.85 | 1.5 |
| 11/20 | 3,865 | 3,880 | 3,790 | 3,800 | +3.12% | 170,800 | 851億5814万 | +2.43% | 11.22 | 1.55 |
| 11/19 | 3,730 | 3,755 | 3,665 | 3,685 | -1.47% | 81,500 | 825億8099万 | -0.16% | 10.88 | 1.51 |
| 11/18 | 3,820 | 3,820 | 3,725 | 3,740 | -3.48% | 77,800 | 838億1354万 | +1.71% | 11.04 | 1.53 |
| 11/17 | 3,865 | 3,890 | 3,850 | 3,875 | +1.84% | 63,500 | 868億3889万 | +5.87% | 11.44 | 1.59 |
| 11/14 | 3,835 | 3,885 | 3,765 | 3,805 | -2.44% | 114,300 | 852億7019万 | +4.45% | 11.24 | 1.56 |
| 11/13 | 3,860 | 3,905 | 3,830 | 3,900 | +1.17% | 39,300 | 873億9914万 | +7.62% | 11.52 | 1.6 |
| 11/12 | 3,800 | 3,865 | 3,775 | 3,855 | +1.45% | 44,400 | 863億9069万 | +7.05% | 11.38 | 1.58 |
| 11/11 | 3,850 | 3,855 | 3,775 | 3,800 | -0.13% | 38,500 | 851億5814万 | +6.2% | 11.22 | 1.55 |
| 11/10 | 3,810 | 3,840 | 3,800 | 3,805 | +0.4% | 54,700 | 852億7019万 | +7.03% | 11.24 | 1.56 |
| 11/07 | 3,770 | 3,795 | 3,735 | 3,790 | -0.52% | 56,200 | 849億3404万 | +7.3% | 11.19 | 1.55 |
| 11/06 | 3,810 | 3,830 | 3,760 | 3,810 | +1.87% | 69,400 | 853億8224万 | +8.76% | 11.25 | 1.56 |
| 11/05 | 3,785 | 3,800 | 3,625 | 3,740 | -2.98% | 118,800 | 838億1354万 | +7.63% | 11.04 | 1.53 |
| 11/04 | 3,850 | 3,945 | 3,845 | 3,855 | +0.52% | 102,600 | 863億9069万 | +11.71% | 11.38 | 1.58 |
| 10/31 | 3,800 | 3,835 | 3,740 | 3,835 | +2.13% | 92,900 | 859億4249万 | +12.04% | 11.32 | 1.57 |
| 10/30 | 3,780 | 3,815 | 3,730 | 3,755 | -0.66% | 140,900 | 841億4969万 | +10.54% | 11.09 | 1.54 |
| 10/29 | 3,795 | 3,855 | 3,725 | 3,780 | +2.58% | 211,200 | 847億994万 | +12.07% | 11.16 | 1.55 |
| 10/28 | 3,755 | 3,810 | 3,675 | 3,685 | -3.66% | 139,100 | 825億8099万 | +10% | 10.88 | 1.51 |
| 10/27 | 3,795 | 3,825 | 3,700 | 3,825 | +2.68% | 246,900 | 857億1839万 | +14.97% | 11.29 | 1.57 |
| 10/24 | 3,640 | 3,755 | 3,630 | 3,725 | +4.2% | 165,600 | 834億7739万 | +12.91% | 11 | 1.52 |
| 10/23 | 3,585 | 3,615 | 3,560 | 3,575 | +0.14% | 102,200 | 801億1588万 | +9.26% | 10.56 | 1.46 |
| 10/22 | 3,640 | 3,670 | 3,550 | 3,570 | -0.97% | 184,000 | 800億383万 | +9.74% | 10.54 | 1.46 |
| 10/21 | 3,690 | 3,690 | 3,545 | 3,605 | +5.72% | 258,800 | 807億8818万 | +11.54% | 10.64 | 1.48 |
| 10/20 | 3,410 | 3,425 | 3,320 | 3,410 | +6.56% | 132,200 | 764億1822万 | +6.26% | 10.07 | 1.4 |
| 10/17 | 3,280 | 3,300 | 3,180 | 3,200 | -3.47% | 79,600 | 717億1212万 | +0.22% | 9.45 | 1.31 |
| 10/16 | 3,330 | 3,355 | 3,280 | 3,315 | -0.9% | 90,800 | 742億8927万 | +4.05% | 9.79 | 1.36 |
| 10/15 | 3,325 | 3,405 | 3,315 | 3,345 | +0.9% | 122,300 | 749億6157万 | +5.39% | 9.88 | 1.37 |
| 10/14 | 3,330 | 3,450 | 3,285 | 3,315 | -0.3% | 259,600 | 742億8927万 | +4.84% | 9.79 | 1.36 |
| 10/10 | 3,410 | 3,420 | 3,300 | 3,325 | -3.62% | 145,100 | 745億1337万 | +5.66% | 9.82 | 1.36 |
| 10/09 | 3,360 | 3,460 | 3,345 | 3,450 | +3.92% | 109,800 | 773億1463万 | +10.15% | 10.19 | 1.41 |
| 10/08 | 3,295 | 3,340 | 3,285 | 3,320 | -0.3% | 70,900 | 744億132万 | +6.75% | 9.8 | 1.36 |
| 10/07 | 3,290 | 3,340 | 3,285 | 3,330 | +1.37% | 108,300 | 746億2542万 | +7.59% | 9.83 | 1.36 |
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 11月期 | 620 6/6 | 346 10/28 | 58,300 12/19 | - | - | +16.77% 12/1 | -18.15% 10/28 |
| 2009年 11月期 | 483 12/1 | 313 3/23 | 79,700 6/8 | - | - | +13.53% 10/26 | -11.58% 11/19 |
| 2010年 11月期 | 855 6/21 | 308 12/18 | 381,900 4/26 | - | - | +36.52% 4/2 | -20.77% 8/12 |
| 2011年 11月期 | 638 1/12 | 324 11/22 | 475,300 2/16 | 139億13万 | 70億5900万 | +17.22% 1/7 | -32.96% 3/15 |
| 2012年 11月期 | 473 1/13 | 327 10/12 | 634,200 1/30 | 103億526万 | 71億2436万 | +19.31% 1/13 | -12.52% 5/15 |
| 2013年 11月期 | 495 5/21 | 334 12/11 | 71,900 7/9 | 107億8458万 | 72億7687万 | +11.96% 5/7 | -16.41% 6/7 |
| 2014年 11月期 | 504 11/14 | 404 2/5 | 279,300 12/27 | 115億6026万 | 92億6656万 | +7.48% 6/19 | -9.74% 2/5 |
| 2015年 11月期 | 775 7/16 | 484 2/3 | 680,600 7/7 | 177億7620万 | 111億152万 | +21.27% 7/16 | -17.36% 8/25 |
| 2016年 11月期 | 827 10/31 | 492 6/24 | 195,700 10/11 | 185億3310万 | 112億8502万 | +25.82% 12/16 | -9.82% 6/16 |
| 2017年 11月期 | 1,505 7/3 | 806 12/1 | 1,903,800 12/19 | 337億2710万 | 180億6249万 | +23.46% 4/28 | -7.17% 2/3 |
| 2018年 11月期 | 1,810 1/15 | 1,215 12/13 | 1,530,400 1/15 | 405億6216万 | 272億2819万 | +31.84% 1/15 | -22.25% 12/25 |
| 2019年 11月期 | 1,503 11/26 | 888 8/13 | 291,300 11/26 | 336億8228万 | 199億11万 | +19.69% 11/26 | -11.88% 5/13 |
| 2020年 11月期 | 3,075 7/15 | 1,223 3/13 | 982,900 10/9 | 689億1086万 | 274億747万 | +27.37% 6/26 | -21.57% 3/16 |
| 2021年 11月期 | 4,685 4/8 | 2,816 12/3 | 809,800 4/5 | 1049億9102万 | 631億666万 | +31.15% 1/13 | -19.86% 10/6 |
| 2022年 11月期 | 3,700 12/9 | 1,892 10/12 | 975,400 7/8 | 829億1714万 | 423億9979万 | +8.78% 7/22 | -17.41% 6/20 |
| 2023年 11月期 | 3,035 7/4 | 1,860 1/4 | 791,200 6/26 | 680億1446万 | 416億8267万 | +16.26% 6/6 | -9.15% 4/10 |
| 2024年 11月期 | 4,255 7/16 | 2,464 12/8 | 685,100 6/27 | 953億5471万 | 552億1833万 | +13.46% 1/25 | -30.54% 8/5 |
| 2025年 11月期 | 3,975 11/28 | 1,949 4/7 | 525,300 7/11 | 890億7990万 | 436億7716万 | +14.95% 10/27 | -21.27% 4/7 |
| 最新 | 4,390 2026/3/6 | 78,800 | 983億8006万 | +0.37% 4,374 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -30%（0.7倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 52%（1.52倍）
- 1994/12/29 vs 1993/12/29
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/29
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/27 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/27
- 186%（2.86倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 100%（2倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
155円（2002/12/18） - 2732%（28.32倍）
4,390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。
