株価チャート
株価
3/6
- 前日 (3/5)
- 2,010
- 始値
- 2,006
- 高値
- 2,020
- 安値
- 1,991
- 終値 +0.5%
- 2,020
- 出来高 -77.66%
- 2,100
乖離率
- 株価（5日）
移動平均値 - +0.85%
2,003 - 株価（25日）
移動平均値 - +7.68%
1,876 - 出来高（5日）
移動平均値 - -82.17%
11,780
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 | 2,006 | 2,020 | 1,991 | 2,020 | +0.5% | 2,100 | 57億139万 | +7.68% | 5 | 0.5 |
| 03/05 | 2,000 | 2,030 | 1,973 | 2,010 | +2.13% | 9,400 | 56億7316万 | +7.89% | 4.98 | 0.49 |
| 03/04 | 1,994 | 1,994 | 1,945 | 1,968 | -1.85% | 18,600 | 55億5462万 | +6.32% | 4.87 | 0.48 |
| 03/03 | 2,015 | 2,030 | 2,000 | 2,005 | -0.25% | 14,800 | 56億5905万 | +8.97% | 4.97 | 0.49 |
| 03/02 | 1,990 | 2,010 | 1,955 | 2,010 | +0.9% | 14,000 | 56億7316万 | +9.96% | 4.98 | 0.49 |
| 02/27 | 1,960 | 1,992 | 1,960 | 1,992 | +1.63% | 2,700 | 56億2236万 | +9.69% | 4.93 | 0.49 |
| 02/26 | 1,943 | 1,960 | 1,930 | 1,960 | +1.55% | 2,700 | 55億3204万 | +8.65% | 4.85 | 0.48 |
| 02/25 | 1,941 | 1,941 | 1,915 | 1,930 | -0.21% | 7,200 | 54億4737万 | +7.64% | 4.78 | 0.47 |
| 02/24 | 1,974 | 1,974 | 1,933 | 1,934 | -1.98% | 16,800 | 54億5866万 | +8.47% | 4.79 | 0.47 |
| 02/20 | 1,998 | 2,010 | 1,970 | 1,973 | -0.2% | 5,000 | 55億6873万 | +11.22% | 4.89 | 0.48 |
| 02/19 | 1,984 | 2,000 | 1,974 | 1,977 | +0.36% | 7,900 | 55億8002万 | +12.14% | 4.9 | 0.48 |
| 02/18 | 1,950 | 1,990 | 1,950 | 1,970 | +1.34% | 6,400 | 55億6026万 | +12.44% | 4.88 | 0.48 |
| 02/17 | 1,976 | 1,993 | 1,924 | 1,944 | -1.57% | 11,100 | 54億8688万 | +11.66% | 4.82 | 0.48 |
| 02/16 | 1,909 | 2,000 | 1,880 | 1,975 | +10.4% | 51,500 | 55億7438万 | +14.1% | 4.89 | 0.48 |
| 02/13 | 1,790 | 1,796 | 1,781 | 1,789 | +0.22% | 3,700 | 50億4940万 | +4.07% | 4.43 | 0.44 |
| 02/12 | 1,784 | 1,797 | 1,780 | 1,785 | +0.11% | 1,600 | 50億3811万 | +4.02% | 4.42 | 0.44 |
| 02/10 | 1,768 | 1,798 | 1,768 | 1,783 | +0.34% | 2,200 | 50億3246万 | +4.09% | 4.42 | 0.44 |
| 02/09 | 1,751 | 1,777 | 1,751 | 1,777 | +1.83% | 1,000 | 50億1553万 | +3.92% | 4.4 | 0.44 |
| 02/06 | 1,748 | 1,757 | 1,740 | 1,745 | -0.74% | 3,200 | 49億2521万 | +2.17% | 4.32 | 0.43 |
| 02/05 | 1,739 | 1,770 | 1,739 | 1,758 | +1.03% | 3,500 | 49億6190万 | +3.05% | 4.35 | 0.43 |
| 02/04 | 1,724 | 1,740 | 1,724 | 1,740 | +0.64% | 500 | 49億1110万 | +2.17% | 4.31 | 0.43 |
| 02/03 | 1,719 | 1,729 | 1,719 | 1,729 | +0.7% | 600 | 48億8005万 | +1.71% | 4.28 | 0.42 |
| 02/02 | 1,704 | 1,725 | 1,700 | 1,717 | +0.76% | 4,600 | 48億4618万 | +1.12% | 4.25 | 0.42 |
| 01/30 | 1,700 | 1,708 | 1,691 | 1,704 | 0% | 1,700 | 48億949万 | +0.41% | 4.22 | 0.42 |
| 01/29 | 1,702 | 1,704 | 1,700 | 1,704 | 0% | 800 | 48億949万 | +0.47% | 4.22 | 0.42 |
| 01/28 | 1,704 | 1,716 | 1,704 | 1,704 | 0% | 1,600 | 48億949万 | +0.53% | 4.22 | 0.42 |
| 01/27 | 1,701 | 1,709 | 1,701 | 1,704 | +0.53% | 900 | 48億949万 | +0.59% | 4.22 | 0.42 |
| 01/26 | 1,700 | 1,703 | 1,690 | 1,695 | -0.35% | 1,700 | 47億8409万 | +0.18% | 4.2 | 0.42 |
| 01/23 | 1,694 | 1,718 | 1,694 | 1,701 | 0% | 2,000 | 48億102万 | +0.59% | 4.21 | 0.42 |
| 01/22 | 1,711 | 1,715 | 1,700 | 1,701 | -0.58% | 2,700 | 48億102万 | +0.65% | 4.21 | 0.42 |
| 01/21 | 1,681 | 1,725 | 1,680 | 1,711 | +1.78% | 3,900 | 48億2924万 | +1.3% | 4.24 | 0.42 |
| 01/20 | 1,685 | 1,685 | 1,680 | 1,681 | -0.24% | 2,400 | 47億4457万 | -0.36% | 4.16 | 0.41 |
| 01/19 | 1,691 | 1,694 | 1,662 | 1,685 | -0.71% | 2,500 | 47億5586万 | -0.12% | 4.17 | 0.41 |
| 01/16 | 1,690 | 1,709 | 1,690 | 1,697 | +0.06% | 1,700 | 47億8973万 | +0.59% | 4.2 | 0.42 |
| 01/15 | 1,701 | 1,701 | 1,688 | 1,696 | -0.29% | 1,900 | 47億8691万 | +0.59% | 4.2 | 0.42 |
| 01/14 | 1,696 | 1,715 | 1,696 | 1,701 | +0.18% | 2,200 | 48億102万 | +1.01% | 4.21 | 0.42 |
| 01/13 | 1,700 | 1,710 | 1,692 | 1,698 | +0.65% | 1,700 | 47億9255万 | +0.77% | 4.21 | 0.42 |
| 01/09 | 1,690 | 1,695 | 1,681 | 1,687 | -0.06% | 1,500 | 47億6151万 | +0.18% | 4.18 | 0.41 |
| 01/08 | 1,705 | 1,705 | 1,682 | 1,688 | -1% | 3,200 | 47億6433万 | +0.18% | 4.18 | 0.41 |
| 01/07 | 1,702 | 1,713 | 1,702 | 1,705 | -0.06% | 1,500 | 48億1231万 | +1.19% | 4.22 | 0.42 |
| 01/06 | 1,741 | 1,741 | 1,706 | 1,706 | -1.1% | 2,500 | 48億1513万 | +1.31% | 4.23 | 0.42 |
| 01/05 | 1,725 | 1,778 | 1,725 | 1,725 | +0.52% | 5,700 | 48億6876万 | +2.5% | 4.27 | 0.42 |
| 2025 | ||||||||||
| 12/30 | 1,702 | 1,719 | 1,694 | 1,716 | +1.24% | 3,200 | 48億4336万 | +1.9% | 4.25 | 0.42 |
| 12/29 | 1,684 | 1,696 | 1,679 | 1,695 | +1.07% | 4,800 | 47億8409万 | +0.77% | 4.2 | 0.42 |
| 12/26 | 1,673 | 1,678 | 1,673 | 1,677 | +0.36% | 1,500 | 47億3328万 | -0.24% | 4.15 | 0.41 |
| 12/25 | 1,681 | 1,681 | 1,671 | 1,671 | -1.07% | 700 | 47億1635万 | -0.54% | 4.14 | 0.41 |
| 12/24 | 1,672 | 1,689 | 1,672 | 1,689 | +0.18% | 1,400 | 47億6715万 | +0.6% | 4.18 | 0.41 |
| 12/23 | 1,670 | 1,686 | 1,663 | 1,686 | +0.66% | 2,200 | 47億5868万 | +0.6% | 4.18 | 0.41 |
| 12/22 | 1,684 | 1,685 | 1,670 | 1,675 | -0.24% | 7,100 | 47億2764万 | +0.12% | 4.15 | 0.41 |
| 12/19 | 1,678 | 1,680 | 1,673 | 1,679 | +0.18% | 1,800 | 47億3893万 | +0.42% | 4.16 | 0.41 |
| 12/18 | 1,671 | 1,676 | 1,658 | 1,676 | +0.36% | 1,300 | 47億3046万 | +0.3% | 4.15 | 0.41 |
| 12/17 | 1,661 | 1,673 | 1,658 | 1,670 | +0.72% | 2,200 | 47億1352万 | -0.12% | 4.14 | 0.41 |
| 12/16 | 1,675 | 1,675 | 1,655 | 1,658 | -1.13% | 4,200 | 46億7965万 | -0.78% | 4.11 | 0.41 |
| 12/15 | 1,671 | 1,677 | 1,661 | 1,677 | +0.54% | 600 | 47億3328万 | +0.36% | 4.15 | 0.41 |
| 12/12 | 1,678 | 1,678 | 1,658 | 1,668 | -0.12% | 1,700 | 47億788万 | -0.12% | 4.13 | 0.41 |
| 12/11 | 1,669 | 1,676 | 1,669 | 1,670 | -0.3% | 1,400 | 47億1352万 | +0.06% | 4.14 | 0.41 |
| 12/10 | 1,685 | 1,685 | 1,675 | 1,675 | -0.59% | 1,500 | 47億2764万 | +0.54% | 4.15 | 0.41 |
| 12/09 | 1,668 | 1,685 | 1,661 | 1,685 | +0.18% | 1,700 | 47億5586万 | +1.32% | 4.17 | 0.41 |
| 12/08 | 1,665 | 1,682 | 1,662 | 1,682 | +1.75% | 1,600 | 47億4739万 | +1.88% | 4.17 | 0.41 |
| 12/05 | 1,703 | 1,710 | 1,652 | 1,653 | -2.94% | 10,600 | 46億6554万 | +0.79% | 4.09 | 0.41 |
| 12/04 | 1,681 | 1,703 | 1,681 | 1,703 | +1.31% | 1,800 | 48億666万 | +4.54% | 4.22 | 0.42 |
| 12/03 | 1,705 | 1,719 | 1,681 | 1,681 | -1.35% | 2,700 | 47億4457万 | +4.02% | 4.16 | 0.41 |
| 12/02 | 1,671 | 1,704 | 1,671 | 1,704 | +0.53% | 3,600 | 48億949万 | +6.17% | 4.22 | 0.42 |
| 12/01 | 1,718 | 1,718 | 1,650 | 1,695 | +0.47% | 3,000 | 47億8409万 | +6.54% | 4.2 | 0.42 |
| 11/28 | 1,681 | 1,688 | 1,681 | 1,687 | +0.36% | 3,200 | 47億6151万 | +6.84% | 4.18 | 0.41 |
| 11/27 | 1,735 | 1,735 | 1,670 | 1,681 | -3.17% | 13,200 | 47億4457万 | +7.28% | 4.16 | 0.41 |
| 11/26 | 1,700 | 1,742 | 1,681 | 1,736 | +3.7% | 6,400 | 48億9981万 | +11.64% | 4.3 | 0.43 |
| 11/25 | 1,671 | 1,674 | 1,655 | 1,674 | +0.72% | 5,600 | 47億2481万 | +8.63% | 4.15 | 0.41 |
| 11/21 | 1,662 | 1,682 | 1,640 | 1,662 | -0.54% | 10,900 | 46億9094万 | +8.7% | 4.12 | 0.41 |
| 11/20 | 1,636 | 1,693 | 1,636 | 1,671 | +2.64% | 4,900 | 47億1635万 | +10.15% | 4.14 | 0.41 |
| 11/19 | 1,624 | 1,658 | 1,624 | 1,628 | -0.12% | 2,800 | 45億9498万 | +8.17% | 4.03 | 0.4 |
| 11/18 | 1,612 | 1,662 | 1,612 | 1,630 | +1.24% | 8,600 | 46億62万 | +9.03% | 4.04 | 0.4 |
| 11/17 | 1,607 | 1,632 | 1,607 | 1,610 | -1.53% | 4,700 | 45億4417万 | +8.49% | 3.99 | 0.39 |
| 11/14 | 1,635 | 1,655 | 1,630 | 1,635 | -1.21% | 5,800 | 46億1474万 | +10.85% | 4.05 | 0.4 |
| 11/13 | 1,680 | 1,700 | 1,642 | 1,655 | -3.05% | 15,500 | 46億7119万 | +12.97% | 4.1 | 0.41 |
| 11/12 | 1,577 | 1,707 | 1,575 | 1,707 | +3.83% | 13,100 | 48億1795万 | +17.4% | 4.23 | 0.42 |
| 11/11 | 1,657 | 1,657 | 1,634 | 1,644 | -1.62% | 1,000 | 46億4014万 | +14.09% | 4.07 | 0.4 |
| 11/10 | 1,633 | 1,671 | 1,631 | 1,671 | +2.33% | 3,000 | 47億1635万 | +16.85% | 4.14 | 0.41 |
| 11/07 | 1,660 | 1,660 | 1,633 | 1,633 | -1.86% | 3,200 | 46億909万 | +15.24% | 4.04 | 0.4 |
| 11/06 | 1,581 | 1,666 | 1,581 | 1,664 | +4.33% | 12,000 | 46億9659万 | +18.35% | 4.12 | 0.41 |
| 11/05 | 1,566 | 1,600 | 1,553 | 1,595 | +0.95% | 12,100 | 45億184万 | +14.34% | 3.95 | 0.39 |
| 11/04 | 1,536 | 1,605 | 1,526 | 1,580 | +13.02% | 33,500 | 44億5950万 | +14% | 3.91 | 0.39 |
| 10/31 | 1,398 | 1,398 | 1,387 | 1,398 | -0.07% | 400 | 39億4581万 | +1.38% | 3.46 | 0.34 |
| 10/30 | 1,383 | 1,399 | 1,383 | 1,399 | +0.79% | 1,100 | 39億4863万 | +1.45% | 3.47 | 0.34 |
| 10/29 | 1,377 | 1,389 | 1,377 | 1,388 | +0.87% | 1,300 | 39億1759万 | +0.65% | 3.44 | 0.34 |
| 10/28 | 1,390 | 1,390 | 1,376 | 1,376 | -1.01% | 1,900 | 38億8372万 | -0.22% | 3.41 | 0.34 |
| 10/27 | 1,378 | 1,390 | 1,378 | 1,390 | +1.02% | 1,700 | 39億2323万 | +0.72% | 3.44 | 0.34 |
| 10/24 | 1,382 | 1,382 | 1,376 | 1,376 | -0.43% | 600 | 38億8372万 | -0.29% | 3.41 | 0.34 |
| 10/23 | 1,374 | 1,382 | 1,373 | 1,382 | 0% | 1,700 | 39億65万 | +0.14% | 3.42 | 0.34 |
| 10/22 | 1,376 | 1,382 | 1,372 | 1,382 | -0.22% | 700 | 39億65万 | 0% | 3.42 | 0.34 |
| 10/21 | 1,385 | 1,385 | 1,345 | 1,385 | -0.22% | 2,800 | 39億912万 | +0.22% | 3.43 | 0.34 |
| 10/20 | 1,371 | 1,388 | 1,371 | 1,388 | +1.24% | 1,600 | 39億1759万 | +0.36% | 3.44 | 0.34 |
| 10/17 | 1,371 | 1,371 | 1,371 | 1,371 | -0.58% | 300 | 38億6960万 | -0.87% | 3.4 | 0.34 |
| 10/16 | 1,355 | 1,379 | 1,355 | 1,379 | +1.77% | 1,400 | 38億9218万 | -0.36% | 3.42 | 0.34 |
| 10/15 | 1,370 | 1,371 | 1,350 | 1,355 | -1.17% | 2,600 | 38億2444万 | -2.17% | 3.36 | 0.33 |
| 10/14 | 1,371 | 1,371 | 1,368 | 1,371 | -0.29% | 1,100 | 38億6960万 | -1.15% | 3.4 | 0.34 |
| 10/10 | 1,385 | 1,385 | 1,373 | 1,375 | -0.51% | 1,200 | 38億8089万 | -0.87% | 3.41 | 0.34 |
| 10/09 | 1,385 | 1,385 | 1,382 | 1,382 | -0.22% | 300 | 39億65万 | -0.43% | 3.42 | 0.34 |
| 10/08 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 200 | 39億912万 | -0.22% | 3.43 | 0.34 |
| 10/07 | 1,381 | 1,381 | 1,380 | 1,380 | 0% | 1,100 | 38億9501万 | -0.58% | 3.42 | 0.34 |
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 | 3,750 750 10/3 | 2,250 450 3/17 | 647,600 3,238,000 6/8 | - | - | +19.32% 8/28 | -15.29% 1/7 |
| 2009年 3月期 | 2,615 523 5/28 | 815 163 12/3 | 19,600 98,000 12/15 | - | - | +13.76% 5/28 | -37.56% 11/21 |
| 2010年 3月期 | 1,190 238 10/20 | 705 141 4/17 | 8,800 44,000 6/10 | - | - | +25.63% 5/19 | -12.96% 11/5 |
| 2011年 3月期 | 2,250 450 3/10 450 3/8 | 1,145 229 4/2 | 13,800 69,000 5/31 | 61億1183万 | 31億1024万 | +41.81% 6/1 | -22.79% 3/15 |
| 2012年 3月期 | 2,200 440 4/20 440 4/19 | 1,545 309 8/18 | 6,800 34,000 8/25 | 59億7601万 | 41億9679万 | +21.99% 9/1 | -14% 6/6 |
| 2013年 3月期 | 1,700 340 9/5 340 8/30 他2件 | 1,110 222 12/18 | 11,200 56,000 3/7 | 46億1783万 | 30億1517万 | +23.55% 5/8 | -13.29% 12/18 |
| 2014年 3月期 | 1,900 380 3/17 | 1,020 204 12/25 | 52,800 264,000 3/12 | 51億9074万 | 27億7069万 | +31.96% 3/17 | -10.29% 11/6 |
| 2015年 3月期 | 1,515 303 4/1 | 1,090 218 1/13 | 7,800 39,000 12/8 | 41億3893万 | 29億7850万 | +7.55% 6/23 | -8.1% 5/22 |
| 2016年 3月期 | 1,260 252 6/9 252 5/7 | 980 196 3/25 196 3/15 | 6,000 30,000 4/28 | 34億4304万 | 26億7792万 | +11.77% 5/20 | -10.86% 4/13 |
| 2017年 3月期 | 2,730 546 3/10 | 850 170 4/13 | 101,600 508,000 2/13 | 75億3253万 | 23億2268万 | +29.44% 2/16 | -22.27% 4/12 |
| 2018年 3月期 | 4,940 10/17 | 1,840 368 4/13 368 4/12 | 86,500 11/1 | 136億3030万 | 50億7687万 | +28.74% 8/22 | -19.92% 11/15 |
| 2019年 3月期 | 5,640 1/30 | 1,287 10/29 | 1,114,400 12/6 | 155億6173万 | 35億5105万 | +160.01% 12/10 | -20.47% 7/5 |
| 2020年 3月期 | 4,095 5/9 | 1,370 3/23 3/19 | 158,800 1/15 | 112億9880万 | 37億9157万 | +16.1% 10/1 | -35.09% 3/19 |
| 2021年 3月期 | 2,540 11/25 | 1,380 4/6 | 700,700 11/24 | 70億6519万 | 38億1924万 | +42.79% 11/24 | -11.93% 12/28 |
| 2022年 3月期 | 2,118 1/11 | 1,464 3/9 | 21,800 12/29 | 59億1615万 | 40億8935万 | +22.52% 12/30 | -11.77% 2/15 |
| 2023年 3月期 | 1,817 6/10 6/9 | 1,375 1/6 | 16,800 8/15 | 50億7537万 | 38億5944万 | +9.24% 5/18 | -9.3% 7/1 |
| 2024年 3月期 | 2,397 3/8 | 1,430 4/19 | 38,800 12/6 | 67億6546万 | 40億1382万 | +14.2% 12/6 | -4.8% 2/16 |
| 2025年 3月期 | 2,264 4/8 | 1,313 12/25 | 16,400 12/19 | 63億9007万 | 37億590万 | +3.43% 2/14 | -20.13% 8/5 |
| 最新 | 2,020 2026/3/6 | 2,100 | 57億139万 | +7.68% 1,876 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/28 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/28
- 95%（1.95倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/27 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/27
- 3%（1.03倍）
- 2015/12/28 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/28
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -32%（0.68倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
705円（2009/04/17） - 187%（2.87倍）
2,020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。
