株価チャート
株価
3/6
- 前日 (3/5)
- 1,791
- 始値
- 1,790
- 高値
- 1,812
- 安値
- 1,760
- 終値 -0.06%
- 1,790
- 出来高 -0.87%
- 125,800
乖離率
- 株価（5日）
移動平均値 - -0.11%
1,792 - 株価（25日）
移動平均値 - +2.52%
1,746 - 出来高（5日）
移動平均値 - -24.34%
166,280
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 | 1,790 | 1,812 | 1,760 | 1,790 | -0.06% | 125,800 | 917億8192万 | +2.52% | 11.83 | 1.34 |
| 03/05 | 1,794 | 1,819 | 1,761 | 1,791 | +4.19% | 126,900 | 918億3320万 | +3.17% | 11.83 | 1.34 |
| 03/04 | 1,742 | 1,769 | 1,681 | 1,719 | -4.66% | 222,000 | 881億4141万 | -0.52% | 11.36 | 1.29 |
| 03/03 | 1,839 | 1,872 | 1,798 | 1,803 | -2.96% | 200,300 | 924億4850万 | +4.7% | 11.91 | 1.35 |
| 03/02 | 1,810 | 1,878 | 1,791 | 1,858 | +0.76% | 156,400 | 952億6861万 | +8.34% | 12.28 | 1.39 |
| 02/27 | 1,820 | 1,855 | 1,798 | 1,844 | +1.43% | 112,300 | 945億5076万 | +8.15% | 12.18 | 1.38 |
| 02/26 | 1,810 | 1,834 | 1,786 | 1,818 | +0.94% | 119,100 | 932億1762万 | +7.32% | 12.01 | 1.36 |
| 02/25 | 1,806 | 1,815 | 1,778 | 1,801 | +1.69% | 92,900 | 923億4595万 | +6.88% | 11.9 | 1.35 |
| 02/24 | 1,730 | 1,779 | 1,730 | 1,771 | +2.31% | 102,600 | 908億770万 | +5.61% | 11.7 | 1.33 |
| 02/20 | 1,755 | 1,756 | 1,727 | 1,731 | -2.15% | 71,400 | 887億5671万 | +3.65% | 11.44 | 1.3 |
| 02/19 | 1,758 | 1,780 | 1,748 | 1,769 | +0.28% | 67,000 | 907億515万 | +6.25% | 11.69 | 1.32 |
| 02/18 | 1,740 | 1,771 | 1,740 | 1,764 | +1.5% | 84,400 | 904億4878万 | +6.39% | 11.66 | 1.32 |
| 02/17 | 1,752 | 1,756 | 1,725 | 1,738 | -0.52% | 83,600 | 891億1563万 | +5.33% | 11.48 | 1.3 |
| 02/16 | 1,762 | 1,762 | 1,730 | 1,747 | -0.29% | 80,300 | 895億7711万 | +6.33% | 11.54 | 1.31 |
| 02/13 | 1,798 | 1,806 | 1,736 | 1,752 | -3.52% | 101,500 | 898億3348万 | +7.16% | 11.58 | 1.31 |
| 02/12 | 1,764 | 1,821 | 1,741 | 1,816 | +3.65% | 131,800 | 931億1507万 | +11.62% | 12 | 1.36 |
| 02/10 | 1,761 | 1,768 | 1,751 | 1,752 | +0.34% | 85,700 | 898億3348万 | +8.42% | 11.58 | 1.31 |
| 02/09 | 1,798 | 1,798 | 1,746 | 1,746 | +0.92% | 110,500 | 895億2583万 | +8.65% | 11.54 | 1.31 |
| 02/06 | 1,724 | 1,739 | 1,705 | 1,730 | +0.93% | 109,200 | 887億544万 | +8.26% | 11.43 | 1.29 |
| 02/05 | 1,732 | 1,736 | 1,705 | 1,714 | +0.82% | 81,800 | 878億8504万 | +7.8% | 11.33 | 1.28 |
| 02/04 | 1,664 | 1,718 | 1,660 | 1,700 | +2.53% | 157,400 | 871億6719万 | +7.39% | 11.23 | 1.27 |
| 02/03 | 1,675 | 1,682 | 1,650 | 1,658 | +0.18% | 186,300 | 850億1365万 | +5.2% | 10.96 | 1.24 |
| 02/02 | 1,672 | 1,743 | 1,645 | 1,655 | -0.54% | 318,600 | 848億5982万 | +5.41% | 10.94 | 1.24 |
| 01/30 | 1,494 | 1,679 | 1,491 | 1,664 | +9.19% | 444,500 | 853億2130万 | +6.26% | 11 | 1.25 |
| 01/29 | 1,524 | 1,536 | 1,500 | 1,524 | -0.65% | 112,600 | 781億4282万 | -2.31% | 10.07 | 1.14 |
| 01/28 | 1,557 | 1,557 | 1,529 | 1,534 | -3.28% | 73,200 | 786億5557万 | -1.73% | 10.14 | 1.15 |
| 01/27 | 1,562 | 1,586 | 1,550 | 1,586 | +0.89% | 75,600 | 813億2186万 | +1.73% | 10.48 | 1.19 |
| 01/26 | 1,595 | 1,598 | 1,572 | 1,572 | -3.2% | 97,300 | 806億401万 | +1.03% | 10.39 | 1.18 |
| 01/23 | 1,610 | 1,629 | 1,597 | 1,624 | +1.06% | 82,300 | 832億7030万 | +4.57% | 10.73 | 1.22 |
| 01/22 | 1,585 | 1,611 | 1,585 | 1,607 | +1.39% | 89,300 | 823億9863万 | +3.74% | 10.62 | 1.2 |
| 01/21 | 1,551 | 1,585 | 1,545 | 1,585 | +0.51% | 79,600 | 812億7059万 | +2.59% | 10.47 | 1.19 |
| 01/20 | 1,595 | 1,595 | 1,576 | 1,577 | -1.44% | 65,700 | 808億6039万 | +2.47% | 10.42 | 1.18 |
| 01/19 | 1,614 | 1,616 | 1,581 | 1,600 | -0.93% | 74,000 | 820億3971万 | +4.23% | 10.57 | 1.2 |
| 01/16 | 1,591 | 1,627 | 1,585 | 1,615 | +1% | 63,200 | 828億883万 | +5.62% | 10.67 | 1.21 |
| 01/15 | 1,580 | 1,611 | 1,580 | 1,599 | +0.5% | 88,000 | 819億8843万 | +5.06% | 10.57 | 1.2 |
| 01/14 | 1,572 | 1,597 | 1,572 | 1,591 | +1.34% | 70,000 | 815億7824万 | +5.02% | 10.51 | 1.19 |
| 01/13 | 1,579 | 1,582 | 1,555 | 1,570 | +1.36% | 70,200 | 805億146万 | +4.04% | 10.37 | 1.17 |
| 01/09 | 1,561 | 1,575 | 1,546 | 1,549 | -0.51% | 75,200 | 794億2469万 | +3.06% | 10.24 | 1.16 |
| 01/08 | 1,543 | 1,587 | 1,538 | 1,557 | +0.13% | 93,700 | 798億3489万 | +3.87% | 10.29 | 1.17 |
| 01/07 | 1,547 | 1,575 | 1,537 | 1,555 | +0.45% | 75,100 | 797億3234万 | +4.08% | 10.28 | 1.16 |
| 01/06 | 1,525 | 1,555 | 1,521 | 1,548 | +2.79% | 76,800 | 793億7342万 | +3.82% | 10.23 | 1.16 |
| 01/05 | 1,540 | 1,542 | 1,500 | 1,506 | -1.89% | 94,100 | 772億1988万 | +1.28% | 9.95 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 1,537 | 1,545 | 1,527 | 1,535 | -0.07% | 64,400 | 787億685万 | +3.51% | 10.14 | 1.19 |
| 12/29 | 1,524 | 1,536 | 1,517 | 1,536 | +0.85% | 68,700 | 787億5812万 | +3.92% | 10.15 | 1.19 |
| 12/26 | 1,521 | 1,536 | 1,515 | 1,523 | -0.2% | 31,200 | 780億9155万 | +3.46% | 10.06 | 1.18 |
| 12/25 | 1,537 | 1,537 | 1,514 | 1,526 | +0.13% | 38,600 | 782億4537万 | +4.09% | 10.08 | 1.18 |
| 12/24 | 1,536 | 1,543 | 1,524 | 1,524 | -0.78% | 55,300 | 781億4282万 | +4.53% | 10.07 | 1.18 |
| 12/23 | 1,530 | 1,548 | 1,525 | 1,536 | +0.72% | 75,500 | 787億5812万 | +5.86% | 10.15 | 1.19 |
| 12/22 | 1,540 | 1,546 | 1,523 | 1,525 | -0.72% | 73,900 | 781億9410万 | +5.54% | 10.08 | 1.18 |
| 12/19 | 1,500 | 1,539 | 1,500 | 1,536 | +2.33% | 125,400 | 787億5812万 | +6.74% | 10.15 | 1.19 |
| 12/18 | 1,492 | 1,508 | 1,485 | 1,501 | +0.07% | 64,200 | 769億6350万 | +4.75% | 9.92 | 1.16 |
| 12/17 | 1,501 | 1,517 | 1,488 | 1,500 | +0.4% | 54,500 | 769億1223万 | +5.04% | 9.91 | 1.16 |
| 12/16 | 1,531 | 1,531 | 1,488 | 1,494 | -1.97% | 67,200 | 766億458万 | +5.06% | 9.87 | 1.15 |
| 12/15 | 1,490 | 1,529 | 1,487 | 1,524 | +1.26% | 68,500 | 781億4282万 | +7.63% | 10.07 | 1.18 |
| 12/12 | 1,472 | 1,509 | 1,466 | 1,505 | +4.37% | 89,300 | 771億6860万 | +6.81% | 9.94 | 1.16 |
| 12/11 | 1,478 | 1,483 | 1,442 | 1,442 | -2.17% | 45,800 | 739億3829万 | +2.85% | 9.53 | 1.11 |
| 12/10 | 1,452 | 1,475 | 1,446 | 1,474 | +1.94% | 66,600 | 755億7908万 | +5.51% | 9.74 | 1.14 |
| 12/09 | 1,448 | 1,453 | 1,438 | 1,446 | -0.28% | 40,300 | 741億4339万 | +3.95% | 9.55 | 1.12 |
| 12/08 | 1,426 | 1,452 | 1,426 | 1,450 | +1.54% | 53,000 | 743億4849万 | +4.32% | 9.58 | 1.12 |
| 12/05 | 1,422 | 1,441 | 1,422 | 1,428 | -1.04% | 57,700 | 732億2044万 | +3.33% | 9.44 | 1.1 |
| 12/04 | 1,413 | 1,456 | 1,412 | 1,443 | +1.41% | 64,600 | 739億8956万 | +4.95% | 9.54 | 1.12 |
| 12/03 | 1,428 | 1,436 | 1,420 | 1,423 | -0.35% | 58,900 | 729億6407万 | +4.1% | 9.4 | 1.1 |
| 12/02 | 1,450 | 1,454 | 1,424 | 1,428 | -1.04% | 55,400 | 732億2044万 | +4.77% | 9.44 | 1.1 |
| 12/01 | 1,480 | 1,487 | 1,435 | 1,443 | -2.43% | 92,000 | 739億8956万 | +6.34% | 9.54 | 1.12 |
| 11/28 | 1,437 | 1,486 | 1,435 | 1,479 | +2.92% | 101,400 | 758億3546万 | +9.64% | 9.77 | 1.14 |
| 11/27 | 1,433 | 1,439 | 1,422 | 1,437 | +1.48% | 49,300 | 736億8191万 | +7.24% | 9.5 | 1.11 |
| 11/26 | 1,412 | 1,425 | 1,404 | 1,416 | +0.93% | 63,000 | 726億514万 | +6.23% | 9.36 | 1.09 |
| 11/25 | 1,408 | 1,410 | 1,393 | 1,403 | +0.29% | 56,600 | 719億3857万 | +5.81% | 9.27 | 1.08 |
| 11/21 | 1,346 | 1,399 | 1,342 | 1,399 | +2.94% | 70,500 | 717億3347万 | +6.07% | 9.24 | 1.08 |
| 11/20 | 1,359 | 1,378 | 1,345 | 1,359 | +1.95% | 59,100 | 696億8248万 | +3.5% | 8.98 | 1.05 |
| 11/19 | 1,348 | 1,361 | 1,326 | 1,333 | -0.97% | 60,000 | 683億4933万 | +1.91% | 8.81 | 1.03 |
| 11/18 | 1,381 | 1,388 | 1,337 | 1,346 | -3.1% | 71,200 | 690億1590万 | +3.38% | 8.89 | 1.04 |
| 11/17 | 1,375 | 1,393 | 1,375 | 1,389 | +1.02% | 42,300 | 712億2072万 | +7.09% | 9.18 | 1.07 |
| 11/14 | 1,366 | 1,387 | 1,366 | 1,375 | -0.43% | 42,500 | 705億287万 | +6.34% | 9.09 | 1.06 |
| 11/13 | 1,374 | 1,391 | 1,374 | 1,381 | +0.66% | 49,400 | 708億1052万 | +7.14% | 9.13 | 1.07 |
| 11/12 | 1,368 | 1,379 | 1,356 | 1,372 | +0.96% | 60,000 | 703億4905万 | +6.77% | 9.07 | 1.06 |
| 11/11 | 1,365 | 1,365 | 1,330 | 1,359 | +0.22% | 179,100 | 696億8248万 | +6.17% | 8.98 | 1.05 |
| 11/10 | 1,331 | 1,368 | 1,320 | 1,356 | +2.11% | 117,200 | 695億2865万 | +6.35% | 8.96 | 1.05 |
| 11/07 | 1,324 | 1,337 | 1,324 | 1,328 | -0.82% | 54,300 | 680億9296万 | +4.65% | 8.78 | 1.03 |
| 11/06 | 1,318 | 1,354 | 1,309 | 1,339 | +1.98% | 88,600 | 686億5698万 | +5.85% | 8.85 | 1.04 |
| 11/05 | 1,330 | 1,330 | 1,281 | 1,313 | -2.01% | 113,200 | 673億2383万 | +4.04% | 8.68 | 1.01 |
| 11/04 | 1,406 | 1,426 | 1,338 | 1,340 | -4.22% | 203,100 | 687億826万 | +6.35% | 8.85 | 1.04 |
| 10/31 | 1,269 | 1,415 | 1,242 | 1,399 | +10.77% | 326,100 | 717億3347万 | +11.21% | 9.24 | 1.08 |
| 10/30 | 1,244 | 1,269 | 1,240 | 1,263 | +1.45% | 100,400 | 647億6009万 | +0.8% | 8.35 | 0.98 |
| 10/29 | 1,264 | 1,264 | 1,244 | 1,245 | -0.88% | 53,200 | 638億3715万 | -0.64% | 8.23 | 0.96 |
| 10/28 | 1,295 | 1,297 | 1,248 | 1,256 | -3.9% | 72,800 | 644億117万 | +0.16% | 8.3 | 0.97 |
| 10/27 | 1,295 | 1,310 | 1,287 | 1,307 | +2.11% | 47,500 | 670億1619万 | +4.23% | 8.64 | 1.01 |
| 10/24 | 1,273 | 1,284 | 1,266 | 1,280 | +1.59% | 32,900 | 656億3177万 | +2.24% | 8.46 | 0.99 |
| 10/23 | 1,246 | 1,269 | 1,246 | 1,260 | +0.64% | 40,000 | 646億627万 | +0.72% | 8.33 | 0.97 |
| 10/22 | 1,243 | 1,255 | 1,243 | 1,252 | +0.56% | 32,800 | 641億9607万 | +0.08% | 8.27 | 0.97 |
| 10/21 | 1,255 | 1,267 | 1,239 | 1,245 | -0.24% | 73,300 | 638億3715万 | -0.4% | 8.23 | 0.96 |
| 10/20 | 1,241 | 1,256 | 1,241 | 1,248 | +0.89% | 27,100 | 639億9097万 | -0.16% | 8.25 | 0.96 |
| 10/17 | 1,228 | 1,239 | 1,224 | 1,237 | +0.24% | 32,800 | 634億2695万 | -0.96% | 8.17 | 0.96 |
| 10/16 | 1,239 | 1,242 | 1,225 | 1,234 | +0.16% | 44,500 | 632億7312万 | -1.2% | 8.15 | 0.95 |
| 10/15 | 1,219 | 1,232 | 1,217 | 1,232 | +2.24% | 25,500 | 631億7057万 | -1.28% | 8.14 | 0.95 |
| 10/14 | 1,192 | 1,219 | 1,191 | 1,205 | -1.23% | 70,300 | 617億8615万 | -3.45% | 7.96 | 0.93 |
| 10/10 | 1,255 | 1,255 | 1,220 | 1,220 | -4.31% | 86,700 | 625億5528万 | -2.24% | 8.06 | 0.94 |
| 10/09 | 1,269 | 1,282 | 1,263 | 1,275 | 0% | 62,200 | 653億7539万 | +2.25% | 8.43 | 0.99 |
| 10/08 | 1,279 | 1,293 | 1,274 | 1,275 | -0.31% | 64,800 | 653億7539万 | +2.49% | 8.43 | 0.99 |
| 10/07 | 1,261 | 1,286 | 1,256 | 1,279 | +1.19% | 76,100 | 655億8049万 | +3.06% | 8.45 | 0.99 |
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 | 441 4/5 4/4 | 230 3/18 3/17 他2件 | 144,000 4/4 | - | - | +7.31% 2/4 | -15.94% 1/22 |
| 2009年 3月期 | 275 6/18 | 142 2/12 | 86,000 6/12 | - | - | +13.52% 2/25 | -29.97% 10/10 |
| 2010年 3月期 | 307 3/31 3/30 | 151 4/1 | 1,724,000 7/10 | 202億9694万 | - | +14.37% 3/30 | -9.4% 10/5 |
| 2011年 3月期 | 331 2/8 | 179 3/15 | 199,000 3/15 | 218億8367万 | 118億3437万 | +13.31% 1/12 | -34.25% 3/15 |
| 2012年 3月期 | 311 7/19 | 202 11/16 | 1,435,000 4/25 | 205億6139万 | 133億5499万 | +11.89% 5/16 | -12.81% 11/16 |
| 2013年 3月期 | 275 4/2 | 195 10/15 | 188,000 3/25 | 181億8130万 | 128億9219万 | +16.91% 11/27 | -11.47% 5/21 |
| 2014年 3月期 | 691 1/16 | 242 4/2 | 7,477,000 9/5 | 456億8464万 | 159億9954万 | +41.72% 9/5 | -10.71% 2/26 |
| 2015年 3月期 | 602 4/2 | 416 5/16 | 479,000 6/26 | 398億51万 | 275億334万 | +10.3% 6/13 | -18.48% 5/16 |
| 2016年 3月期 | 536 8/7 | 313 2/10 | 470,800 5/11 | 354億3700万 | 206億9362万 | +13.13% 3/4 | -18.21% 8/25 |
| 2017年 3月期 | 579 10/25 | 363 4/7 | 795,000 10/25 | 382億7990万 | 239億9931万 | +12.14% 5/12 | -6.42% 6/16 |
| 2018年 3月期 | 719 11/6 | 486 3/26 | 437,500 12/18 | 475億3583万 | 321億3131万 | +11.91% 5/2 | -15.31% 2/14 |
| 2019年 3月期 | 624 10/5 | 403 12/25 | 756,500 5/2 | 412億5502万 | 266億4386万 | +10.32% 4/19 | -16.33% 12/25 |
| 2020年 3月期 | 557 7/3 | 311 3/13 | 310,600 5/8 | 368億2539万 | 205億6139万 | +24.12% 4/20 | -25.23% 3/13 |
| 2021年 3月期 | 576 3/18 | 346 4/3 | 2,255,600 4/20 | 369億2955万 | 228億7538万 | +12.9% 3/17 | -9.04% 8/3 |
| 2022年 3月期 | 633 6/30 | 406 3/9 | 1,125,500 5/6 | 405億8404万 | 260億3021万 | +11.47% 5/24 | -10.18% 3/9 |
| 2023年 3月期 | 636 3/9 | 409 4/27 | 630,700 8/24 | 407億7638万 | 262億2255万 | +11.66% 3/8 | -4.85% 5/12 |
| 2024年 3月期 | 1,024 3/27 | 566 4/6 | 1,729,400 11/1 | 571億1370万 | 362億8842万 | +22.86% 11/6 | -8.87% 10/4 |
| 2025年 3月期 | 1,168 3/24 | 803 8/5 | 543,900 2/25 | 622億2522万 | 447億8741万 | +8.3% 9/3 | -17.99% 4/7 |
| 最新 | 1,790 2026/3/6 | 125,800 | 917億8192万 | +2.52% 1,746 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 60%（1.6倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 138%（2.38倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/03/06 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
142円（2009/02/12） - 1161%（12.61倍）
1,790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。
