株価チャート
株価
3/6
- 前日 (3/5)
- 1,316
- 始値
- 1,293
- 高値
- 1,312
- 安値
- 1,278
- 終値 -0.3%
- 1,312
- 出来高 -13.82%
- 21,200
乖離率
- 株価（5日）
移動平均値 - +1%
1,299 - 株価（25日）
移動平均値 - +0.15%
1,310 - 出来高（5日）
移動平均値 - -12.32%
24,180
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 | 1,293 | 1,312 | 1,278 | 1,312 | -0.3% | 21,200 | 132億7744万 | +0.15% | 17.19 | 0.52 |
| 03/05 | 1,262 | 1,335 | 1,262 | 1,316 | +5.62% | 24,600 | 133億1792万 | +0.46% | 17.24 | 0.52 |
| 03/04 | 1,266 | 1,295 | 1,224 | 1,246 | -3.63% | 38,500 | 126億952万 | -4.89% | 16.32 | 0.5 |
| 03/03 | 1,325 | 1,334 | 1,293 | 1,293 | -2.64% | 18,500 | 130億8516万 | -1.52% | 16.94 | 0.52 |
| 03/02 | 1,363 | 1,363 | 1,317 | 1,328 | -2.57% | 18,100 | 134億3936万 | +0.91% | 17.4 | 0.53 |
| 02/27 | 1,356 | 1,368 | 1,349 | 1,363 | +0.44% | 16,400 | 137億9356万 | +3.41% | 17.85 | 0.54 |
| 02/26 | 1,371 | 1,371 | 1,352 | 1,357 | +0.3% | 16,700 | 137億3284万 | +3.04% | 17.78 | 0.54 |
| 02/25 | 1,362 | 1,373 | 1,353 | 1,353 | -0.37% | 9,600 | 136億9236万 | +2.81% | 17.72 | 0.54 |
| 02/24 | 1,362 | 1,375 | 1,340 | 1,358 | +0.07% | 27,500 | 137億4296万 | +3.11% | 17.79 | 0.54 |
| 02/20 | 1,339 | 1,360 | 1,336 | 1,357 | +0.59% | 27,000 | 137億3284万 | +3.04% | 17.78 | 0.54 |
| 02/19 | 1,365 | 1,365 | 1,338 | 1,349 | +0.6% | 42,100 | 136億5188万 | +2.27% | 17.67 | 0.54 |
| 02/18 | 1,301 | 1,343 | 1,301 | 1,341 | +2.68% | 27,000 | 135億7092万 | +1.59% | 17.57 | 0.53 |
| 02/17 | 1,305 | 1,312 | 1,293 | 1,306 | +0.85% | 13,700 | 132億1672万 | -1.14% | 17.11 | 0.52 |
| 02/16 | 1,286 | 1,297 | 1,280 | 1,295 | +0.62% | 12,300 | 131億540万 | -2.04% | 16.96 | 0.52 |
| 02/13 | 1,306 | 1,306 | 1,268 | 1,287 | -2.05% | 25,500 | 130億2444万 | -2.87% | 16.86 | 0.51 |
| 02/12 | 1,331 | 1,337 | 1,314 | 1,314 | -1.28% | 17,000 | 132億9768万 | -1.05% | 17.21 | 0.52 |
| 02/10 | 1,298 | 1,339 | 1,298 | 1,331 | +3.5% | 33,200 | 134億6972万 | +0.15% | 17.43 | 0.53 |
| 02/09 | 1,330 | 1,332 | 1,284 | 1,286 | -1.83% | 45,900 | 130億1432万 | -3.24% | 16.85 | 0.51 |
| 02/06 | 1,320 | 1,320 | 1,299 | 1,310 | -0.98% | 14,200 | 132億5720万 | -1.5% | 17.16 | 0.52 |
| 02/05 | 1,285 | 1,323 | 1,274 | 1,323 | +4.09% | 41,800 | 133億8876万 | -0.6% | 17.33 | 0.53 |
| 02/04 | 1,288 | 1,288 | 1,268 | 1,271 | -1.32% | 9,900 | 128億6252万 | -4.51% | 16.65 | 0.51 |
| 02/03 | 1,255 | 1,292 | 1,245 | 1,288 | +4.8% | 26,300 | 130億3456万 | -3.45% | 16.87 | 0.51 |
| 02/02 | 1,273 | 1,278 | 1,227 | 1,229 | -3.83% | 46,200 | 124億3748万 | -7.94% | 16.1 | 0.49 |
| 01/30 | 1,263 | 1,281 | 1,255 | 1,278 | +1.19% | 25,400 | 129億3336万 | -4.56% | 16.74 | 0.51 |
| 01/29 | 1,275 | 1,275 | 1,256 | 1,263 | -3.14% | 45,200 | 127億8156万 | -5.68% | 16.54 | 0.5 |
| 01/28 | 1,316 | 1,322 | 1,295 | 1,304 | -1.44% | 31,400 | 131億9648万 | -2.61% | 17.08 | 0.52 |
| 01/27 | 1,325 | 1,325 | 1,287 | 1,323 | -0.53% | 36,700 | 133億8876万 | -1.12% | 17.33 | 0.53 |
| 01/26 | 1,350 | 1,350 | 1,319 | 1,330 | -2.42% | 43,200 | 134億5960万 | -0.52% | 17.42 | 0.53 |
| 01/23 | 1,385 | 1,385 | 1,362 | 1,363 | -0.66% | 15,900 | 137億9356万 | +2.02% | 17.85 | 0.54 |
| 01/22 | 1,351 | 1,381 | 1,349 | 1,372 | +2.39% | 29,800 | 138億8464万 | +2.85% | 17.97 | 0.55 |
| 01/21 | 1,324 | 1,342 | 1,318 | 1,340 | 0% | 11,300 | 135億6080万 | +0.75% | 17.55 | 0.53 |
| 01/20 | 1,365 | 1,365 | 1,340 | 1,340 | -1.83% | 18,700 | 135億6080万 | +0.98% | 17.55 | 0.53 |
| 01/19 | 1,373 | 1,390 | 1,355 | 1,365 | -0.44% | 50,300 | 138億1380万 | +3.1% | 17.88 | 0.54 |
| 01/16 | 1,388 | 1,388 | 1,370 | 1,371 | -1.22% | 25,500 | 138億7452万 | +3.71% | 17.96 | 0.55 |
| 01/15 | 1,380 | 1,389 | 1,369 | 1,388 | +0.36% | 19,100 | 140億4656万 | +5.23% | 18.18 | 0.55 |
| 01/14 | 1,360 | 1,389 | 1,360 | 1,383 | +1.84% | 24,500 | 139億9596万 | +5.57% | 18.12 | 0.55 |
| 01/13 | 1,358 | 1,358 | 1,345 | 1,358 | +0.89% | 9,400 | 137億4296万 | +4.3% | 17.79 | 0.54 |
| 01/09 | 1,351 | 1,364 | 1,345 | 1,346 | -0.37% | 11,200 | 136億2152万 | +4.02% | 17.63 | 0.54 |
| 01/08 | 1,371 | 1,379 | 1,345 | 1,351 | -1.46% | 21,600 | 136億7212万 | +5.05% | 17.7 | 0.54 |
| 01/07 | 1,350 | 1,379 | 1,350 | 1,371 | +1.93% | 24,600 | 138億7452万 | +7.28% | 17.96 | 0.55 |
| 01/06 | 1,338 | 1,348 | 1,321 | 1,345 | +0.9% | 19,100 | 136億1140万 | +5.91% | 17.62 | 0.54 |
| 01/05 | 1,320 | 1,344 | 1,313 | 1,333 | +1.6% | 29,100 | 134億8996万 | +5.54% | 17.46 | 0.53 |
| 2025 | ||||||||||
| 12/30 | 1,320 | 1,328 | 1,312 | 1,312 | -0.61% | 41,800 | 132億7744万 | +4.46% | 17.19 | 0.52 |
| 12/29 | 1,328 | 1,337 | 1,314 | 1,320 | -0.53% | 18,700 | 133億5840万 | +5.68% | 17.29 | 0.53 |
| 12/26 | 1,346 | 1,348 | 1,327 | 1,327 | -1.41% | 16,300 | 134億2924万 | +6.76% | 17.38 | 0.53 |
| 12/25 | 1,330 | 1,354 | 1,322 | 1,346 | +1.82% | 14,500 | 136億2152万 | +8.9% | 17.63 | 0.54 |
| 12/24 | 1,316 | 1,327 | 1,308 | 1,322 | -0.08% | 20,800 | 133億7864万 | +7.74% | 17.32 | 0.53 |
| 12/23 | 1,294 | 1,323 | 1,283 | 1,323 | +2.96% | 31,700 | 133億8876万 | +8.44% | 17.33 | 0.53 |
| 12/22 | 1,270 | 1,300 | 1,262 | 1,285 | +1.5% | 23,400 | 130億420万 | +5.85% | 16.83 | 0.51 |
| 12/19 | 1,272 | 1,273 | 1,260 | 1,266 | -0.47% | 14,400 | 128億1192万 | +4.63% | 16.58 | 0.5 |
| 12/18 | 1,285 | 1,289 | 1,270 | 1,272 | -1.85% | 17,400 | 128億7264万 | +5.47% | 16.66 | 0.51 |
| 12/17 | 1,298 | 1,305 | 1,282 | 1,296 | -0.31% | 16,100 | 131億1552万 | +7.73% | 16.98 | 0.52 |
| 12/16 | 1,320 | 1,321 | 1,298 | 1,300 | -1.07% | 12,400 | 131億5600万 | +8.51% | 17.03 | 0.52 |
| 12/15 | 1,272 | 1,314 | 1,272 | 1,314 | +3.96% | 27,400 | 132億9768万 | +10.14% | 17.21 | 0.52 |
| 12/12 | 1,253 | 1,280 | 1,243 | 1,264 | -1.02% | 24,400 | 127億9168万 | +6.49% | 16.56 | 0.5 |
| 12/11 | 1,272 | 1,291 | 1,254 | 1,277 | +0.39% | 48,500 | 129億2324万 | +7.95% | 16.73 | 0.51 |
| 12/10 | 1,310 | 1,310 | 1,263 | 1,272 | -2.9% | 18,900 | 128億7264万 | +7.98% | 16.66 | 0.51 |
| 12/09 | 1,290 | 1,313 | 1,261 | 1,310 | +2.1% | 80,000 | 132億5720万 | +11.49% | 17.16 | 0.52 |
| 12/08 | 1,165 | 1,285 | 1,164 | 1,283 | +9.19% | 112,700 | 129億8396万 | +9.56% | 16.81 | 0.51 |
| 12/05 | 1,174 | 1,179 | 1,171 | 1,175 | +0.17% | 8,700 | 118億9100万 | +0.51% | 15.39 | 0.47 |
| 12/04 | 1,160 | 1,176 | 1,159 | 1,173 | +0.95% | 13,600 | 118億7076万 | +0.26% | 15.37 | 0.47 |
| 12/03 | 1,157 | 1,167 | 1,156 | 1,162 | +0.96% | 8,600 | 117億5944万 | -0.68% | 15.22 | 0.46 |
| 12/02 | 1,157 | 1,160 | 1,150 | 1,151 | 0% | 7,100 | 116億4812万 | -1.96% | 15.08 | 0.46 |
| 12/01 | 1,175 | 1,175 | 1,150 | 1,151 | -1.54% | 17,600 | 116億4812万 | -2.37% | 15.08 | 0.46 |
| 11/28 | 1,190 | 1,190 | 1,169 | 1,169 | -0.17% | 10,700 | 118億3028万 | -1.1% | 15.31 | 0.47 |
| 11/27 | 1,169 | 1,185 | 1,168 | 1,171 | +0.34% | 19,200 | 118億5052万 | -1.18% | 15.34 | 0.47 |
| 11/26 | 1,141 | 1,167 | 1,141 | 1,167 | +2.28% | 22,000 | 118億1004万 | -1.85% | 15.29 | 0.47 |
| 11/25 | 1,141 | 1,150 | 1,134 | 1,141 | -0.87% | 31,100 | 115億4692万 | -4.28% | 14.95 | 0.45 |
| 11/21 | 1,155 | 1,155 | 1,137 | 1,151 | -0.6% | 12,000 | 116億4812万 | -3.76% | 15.08 | 0.46 |
| 11/20 | 1,147 | 1,158 | 1,143 | 1,158 | +2.93% | 15,000 | 117億1896万 | -3.42% | 15.17 | 0.46 |
| 11/19 | 1,138 | 1,138 | 1,120 | 1,125 | -1.14% | 69,000 | 113億8500万 | -6.41% | 14.74 | 0.45 |
| 11/18 | 1,161 | 1,163 | 1,132 | 1,138 | -3.48% | 22,400 | 115億1656万 | -5.56% | 14.91 | 0.45 |
| 11/17 | 1,190 | 1,190 | 1,174 | 1,179 | 0% | 19,900 | 119億3148万 | -2.32% | 15.44 | 0.47 |
| 11/14 | 1,176 | 1,182 | 1,176 | 1,179 | -0.25% | 3,900 | 119億3148万 | -2.48% | 15.44 | 0.47 |
| 11/13 | 1,185 | 1,189 | 1,175 | 1,182 | -0.59% | 15,600 | 119億6184万 | -2.31% | 15.48 | 0.47 |
| 11/12 | 1,169 | 1,189 | 1,169 | 1,189 | +1.8% | 10,900 | 120億3268万 | -1.9% | 15.57 | 0.47 |
| 11/11 | 1,180 | 1,180 | 1,161 | 1,168 | -0.51% | 6,600 | 118億2016万 | -3.71% | 15.3 | 0.47 |
| 11/10 | 1,154 | 1,181 | 1,154 | 1,174 | +1.47% | 15,500 | 118億8088万 | -3.22% | 15.38 | 0.47 |
| 11/07 | 1,166 | 1,166 | 1,143 | 1,157 | -1.11% | 40,700 | 117億884万 | -4.54% | 15.16 | 0.46 |
| 11/06 | 1,179 | 1,186 | 1,157 | 1,170 | +0.69% | 25,000 | 118億4040万 | -3.47% | 15.33 | 0.47 |
| 11/05 | 1,179 | 1,179 | 1,141 | 1,162 | -2.76% | 62,200 | 117億5944万 | -4.2% | 15.22 | 0.46 |
| 11/04 | 1,195 | 1,215 | 1,188 | 1,195 | -0.33% | 33,800 | 120億9340万 | -1.48% | 15.65 | 0.48 |
| 10/31 | 1,242 | 1,242 | 1,193 | 1,199 | -3.23% | 27,200 | 121億3388万 | -1.07% | 15.71 | 0.48 |
| 10/30 | 1,188 | 1,241 | 1,188 | 1,239 | +4.21% | 80,200 | 125億3868万 | +2.31% | 16.23 | 0.49 |
| 10/29 | 1,186 | 1,206 | 1,179 | 1,189 | -0.42% | 43,100 | 120億3268万 | -1.65% | 15.57 | 0.47 |
| 10/28 | 1,238 | 1,238 | 1,193 | 1,194 | -4.78% | 24,600 | 120億8328万 | -1.32% | 15.64 | 0.48 |
| 10/27 | 1,262 | 1,270 | 1,242 | 1,254 | -0.63% | 21,200 | 126億9048万 | +3.64% | 16.43 | 0.5 |
| 10/24 | 1,224 | 1,263 | 1,218 | 1,262 | +2.94% | 30,200 | 127億7144万 | +4.56% | 16.53 | 0.5 |
| 10/23 | 1,225 | 1,241 | 1,217 | 1,226 | -1.92% | 22,200 | 124億712万 | +1.91% | 16.06 | 0.49 |
| 10/22 | 1,248 | 1,255 | 1,223 | 1,250 | -1.26% | 41,800 | 126億5000万 | +3.99% | 16.37 | 0.5 |
| 10/21 | 1,260 | 1,290 | 1,257 | 1,266 | +0.96% | 39,400 | 128億1192万 | +5.59% | 16.58 | 0.5 |
| 10/20 | 1,234 | 1,264 | 1,234 | 1,254 | +2.12% | 27,200 | 126億9048万 | +5.03% | 16.43 | 0.5 |
| 10/17 | 1,239 | 1,241 | 1,223 | 1,228 | -1.52% | 17,200 | 124億2736万 | +3.19% | 16.09 | 0.49 |
| 10/16 | 1,222 | 1,247 | 1,222 | 1,247 | +1.05% | 18,900 | 126億1964万 | +5.05% | 16.33 | 0.5 |
| 10/15 | 1,219 | 1,248 | 1,193 | 1,234 | +3.78% | 42,800 | 124億8808万 | +4.05% | 16.16 | 0.49 |
| 10/14 | 1,179 | 1,219 | 1,167 | 1,189 | -0.59% | 61,300 | 120億3268万 | +0.34% | 15.57 | 0.47 |
| 10/10 | 1,211 | 1,211 | 1,193 | 1,196 | -1.48% | 15,100 | 121億352万 | +1.18% | 15.67 | 0.48 |
| 10/09 | 1,213 | 1,222 | 1,211 | 1,214 | +0.17% | 9,000 | 122億8568万 | +2.97% | 15.9 | 0.48 |
| 10/08 | 1,242 | 1,242 | 1,208 | 1,212 | -1.7% | 16,500 | 122億6544万 | +3.15% | 15.88 | 0.48 |
| 10/07 | 1,217 | 1,248 | 1,208 | 1,233 | +2.07% | 40,900 | 124億7796万 | +5.29% | 16.15 | 0.49 |
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 | |
| 2012年 1月期 | 1,133 1/26 | 950 11/18 | 76,200 1/27 | 114億6596万 | 96億1400万 | +14.86% 2/27 | -2.84% 2/7 |
| 2013年 1月期 | 1,890 1/21 | 1,045 2/7 | 277,500 12/27 | 191億2680万 | 105億7540万 | +12.21% 11/7 | -15.41% 5/28 |
| 2014年 1月期 | 2,400 5/14 | 1,400 8/30 | 172,900 6/28 | 242億8800万 | 141億6800万 | +19.59% 5/14 | -16.44% 6/26 |
| 2015年 1月期 | 1,948 7/16 | 1,345 3/20 | 95,300 6/10 | 197億1376万 | 136億1140万 | +9.31% 6/17 | -15.01% 10/17 |
| 2016年 1月期 | 1,650 2/6 | 911 1/29 | 87,500 3/10 | 166億9800万 | 92億1932万 | +8.68% 10/9 | -18.43% 8/25 |
| 2017年 1月期 | 1,072 1/5 | 680 6/24 | 141,300 11/28 | 108億4864万 | 68億8160万 | +25.89% 11/29 | -10.11% 6/24 |
| 2018年 1月期 | 2,600 1/23 | 880 2/27 | 592,400 1/22 | 2459億2558万 | 89億560万 | +30.46% 8/29 | -14.01% 2/14 |
| 2019年 1月期 | 2,303 2/2 | 808 12/25 | 1,058,100 8/29 | 2178億3331万 | 764億2610万 | +23.82% 8/29 | -21% 3/23 |
| 2020年 1月期 | 1,605 10/29 | 1,004 6/4 | 880,200 2/27 | 162億4260万 | 101億6048万 | +14.02% 7/25 | -25.32% 3/9 |
| 2021年 1月期 | 1,368 1/14 | 722 3/23 | 171,600 12/9 | 138億4416万 | 73億664万 | +15.4% 9/18 | -28.69% 3/13 |
| 2022年 1月期 | 2,077 9/10 | 1,112 2/1 | 1,563,500 9/10 | 210億1924万 | 112億5344万 | +35.89% 9/10 | -15.77% 1/28 |
| 2023年 1月期 | 2,280 6/10 | 1,342 3/8 | 2,853,500 9/9 | 230億7360万 | 135億8104万 | +23.6% 6/10 | -14.31% 12/23 |
| 2024年 1月期 | 1,757 5/26 | 1,330 10/31 | 787,100 3/9 | 177億8084万 | 134億5960万 | +10.48% 3/6 | -6.96% 8/16 |
| 2025年 1月期 | 1,728 3/8 | 1,022 8/5 | 346,500 3/11 | 174億8736万 | 103億4264万 | +10.59% 9/27 | -25.83% 8/5 |
| 最新 | 1,312 2026/3/6 | 21,200 | 132億7744万 | +0.15% 1,310 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 75%（1.75倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
680円（2016/06/24） - 93%（1.93倍）
1,312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。
