株価チャート
株価
3/6
- 前日 (3/5)
- 1,610
- 始値
- 1,602
- 高値
- 1,610
- 安値
- 1,510
- 終値 -0.75%
- 1,598
- 出来高 -64.22%
- 155,300
乖離率
- 株価（5日）
移動平均値 - -2.26%
1,635 - 株価（25日）
移動平均値 - +19.34%
1,339 - 出来高（5日）
移動平均値 - -80.23%
785,500
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 | 1,602 | 1,610 | 1,510 | 1,598 | -0.75% | 155,300 | 64億4313万 | +19.34% | 32.3 | 1.86 |
| 03/05 | 1,680 | 1,740 | 1,568 | 1,610 | +3.01% | 434,100 | 64億9152万 | +22.25% | 32.55 | 1.88 |
| 03/04 | 1,826 | 1,839 | 1,483 | 1,563 | -12.49% | 650,700 | 63億201万 | +20.69% | 31.6 | 1.82 |
| 03/03 | 1,658 | 1,999 | 1,635 | 1,786 | +10.38% | 2,049,500 | 72億115万 | +40.08% | 36.1 | 2.08 |
| 03/02 | 1,705 | 1,764 | 1,586 | 1,618 | +9.69% | 637,900 | 65億2377万 | +29.96% | 32.71 | 1.88 |
| 02/27 | 1,450 | 1,494 | 1,416 | 1,475 | -0.34% | 154,700 | 59億4720万 | +20.61% | 29.82 | 1.72 |
| 02/26 | 1,408 | 1,496 | 1,408 | 1,480 | +5.11% | 164,700 | 59億6736万 | +22.72% | 29.92 | 1.72 |
| 02/25 | 1,458 | 1,458 | 1,372 | 1,408 | -3.69% | 184,300 | 56億7705万 | +18.22% | 28.46 | 1.64 |
| 02/24 | 1,600 | 1,666 | 1,390 | 1,462 | -5.19% | 596,900 | 58億9478万 | +24% | 29.55 | 1.7 |
| 02/20 | 1,420 | 1,576 | 1,410 | 1,542 | +10.94% | 650,400 | 62億1734万 | +32.47% | 31.17 | 1.8 |
| 02/19 | 1,350 | 1,413 | 1,335 | 1,390 | +4.67% | 167,500 | 56億448万 | +21.29% | 28.1 | 1.62 |
| 02/18 | 1,312 | 1,348 | 1,303 | 1,328 | +0.38% | 91,200 | 53億5449万 | +17.11% | 26.84 | 1.55 |
| 02/17 | 1,348 | 1,349 | 1,304 | 1,323 | -3.78% | 98,000 | 53億3433万 | +17.81% | 26.74 | 1.54 |
| 02/16 | 1,300 | 1,375 | 1,268 | 1,375 | +11.79% | 309,200 | 55億4400万 | +23.65% | 27.79 | 1.6 |
| 02/13 | 1,267 | 1,269 | 1,225 | 1,230 | -2.69% | 165,500 | 49億5936万 | +11.82% | 24.86 | 1.43 |
| 02/12 | 1,275 | 1,275 | 1,220 | 1,264 | +0.72% | 306,600 | 50億9644万 | +15.75% | 25.55 | 1.47 |
| 02/10 | 1,169 | 1,275 | 1,140 | 1,255 | +7.26% | 346,500 | 50億6016万 | +15.99% | 25.37 | 1.46 |
| 02/09 | 1,215 | 1,227 | 1,156 | 1,170 | +2.45% | 200,100 | 47億1744万 | +9.14% | 23.65 | 1.36 |
| 02/06 | 1,090 | 1,142 | 1,089 | 1,142 | +4.39% | 111,200 | 46億454万 | +7.13% | 23.08 | 1.33 |
| 02/05 | 1,095 | 1,111 | 1,078 | 1,094 | +0.92% | 93,600 | 44億1100万 | +3.11% | 22.11 | 1.27 |
| 02/04 | 1,074 | 1,091 | 1,061 | 1,084 | +0.93% | 43,900 | 43億7068万 | +2.46% | 21.91 | 1.26 |
| 02/03 | 1,097 | 1,097 | 1,063 | 1,074 | -0.74% | 46,000 | 43億3036万 | +1.8% | 21.71 | 1.25 |
| 02/02 | 1,065 | 1,110 | 1,065 | 1,082 | +1.69% | 100,400 | 43億6262万 | +2.85% | 21.87 | 1.26 |
| 01/30 | 1,055 | 1,064 | 1,040 | 1,064 | +1.53% | 40,600 | 42億9004万 | +1.33% | 21.51 | 1.24 |
| 01/29 | 1,057 | 1,057 | 1,031 | 1,048 | -1.13% | 47,500 | 42億2553万 | 0% | 21.18 | 1.22 |
| 01/28 | 1,053 | 1,060 | 1,028 | 1,060 | +1.15% | 46,800 | 42億7392万 | +1.24% | 21.43 | 1.23 |
| 01/27 | 1,062 | 1,062 | 1,042 | 1,048 | -1.78% | 25,700 | 42億2553万 | +0.29% | 21.18 | 1.22 |
| 01/26 | 1,066 | 1,087 | 1,054 | 1,067 | +1.33% | 52,100 | 43億214万 | +2.2% | 21.57 | 1.24 |
| 01/23 | 1,052 | 1,058 | 1,041 | 1,053 | 0% | 33,500 | 42億4569万 | +1.15% | 21.29 | 1.23 |
| 01/22 | 1,068 | 1,069 | 1,048 | 1,053 | -0.57% | 40,200 | 42億4569万 | +1.25% | 21.29 | 1.23 |
| 01/21 | 1,060 | 1,080 | 1,056 | 1,059 | -2.67% | 31,900 | 42億6988万 | +2.02% | 21.41 | 1.23 |
| 01/20 | 1,118 | 1,119 | 1,088 | 1,088 | -1.98% | 34,900 | 43億8681万 | +4.92% | 21.99 | 1.27 |
| 01/19 | 1,104 | 1,118 | 1,095 | 1,110 | +1.28% | 51,000 | 44億7552万 | +7.25% | 22.44 | 1.29 |
| 01/16 | 1,098 | 1,107 | 1,081 | 1,096 | -0.27% | 40,700 | 44億1907万 | +6.1% | 22.16 | 1.28 |
| 01/15 | 1,067 | 1,102 | 1,065 | 1,099 | +2.42% | 65,300 | 44億3116万 | +6.49% | 22.22 | 1.28 |
| 01/14 | 1,074 | 1,083 | 1,063 | 1,073 | +0.94% | 38,700 | 43億2633万 | +4.28% | 21.69 | 1.25 |
| 01/13 | 1,065 | 1,080 | 1,055 | 1,063 | +0.76% | 51,500 | 42億8601万 | +3.51% | 21.49 | 1.24 |
| 01/09 | 1,073 | 1,102 | 1,055 | 1,055 | -0.75% | 85,700 | 42億5376万 | +2.93% | 21.33 | 1.23 |
| 01/08 | 1,040 | 1,068 | 1,038 | 1,063 | +2.41% | 63,800 | 42億8601万 | +3.91% | 21.49 | 1.24 |
| 01/07 | 1,013 | 1,038 | 1,008 | 1,038 | +2.87% | 31,600 | 41億8521万 | +1.67% | 20.98 | 1.21 |
| 01/06 | 1,022 | 1,029 | 1,009 | 1,009 | -0.98% | 45,600 | 40億6828万 | -1.18% | 20.4 | 1.18 |
| 01/05 | 1,030 | 1,043 | 1,019 | 1,019 | +0.3% | 52,200 | 41億860万 | -0.29% | 20.6 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 1,020 | 1,028 | 1,014 | 1,016 | +0.4% | 20,900 | 40億9651万 | -0.59% | 20.54 | 1.18 |
| 12/29 | 1,002 | 1,019 | 998 | 1,012 | +0.7% | 26,900 | 40億8038万 | -0.88% | 20.46 | 1.18 |
| 12/26 | 1,012 | 1,016 | 1,003 | 1,005 | -0.59% | 28,000 | 40億5216万 | -1.57% | 20.32 | 1.17 |
| 12/25 | 1,016 | 1,016 | 1,004 | 1,011 | +0.1% | 34,100 | 40億7635万 | -0.98% | 20.44 | 1.18 |
| 12/24 | 1,020 | 1,027 | 1,009 | 1,010 | -1.17% | 24,000 | 40億7232万 | -0.98% | 20.42 | 1.18 |
| 12/23 | 1,015 | 1,028 | 1,015 | 1,022 | +0.39% | 29,000 | 41億2070万 | +0.2% | 20.66 | 1.19 |
| 12/22 | 1,025 | 1,026 | 1,013 | 1,018 | -0.1% | 14,800 | 41億457万 | -0.1% | 20.58 | 1.19 |
| 12/19 | 1,017 | 1,025 | 1,015 | 1,019 | +0.2% | 31,000 | 41億860万 | 0% | 20.6 | 1.19 |
| 12/18 | 1,013 | 1,017 | 1,006 | 1,017 | +0.39% | 21,300 | 41億54万 | -0.2% | 20.56 | 1.18 |
| 12/17 | 1,022 | 1,022 | 1,012 | 1,013 | +0.1% | 9,500 | 40億8441万 | -0.59% | 20.48 | 1.18 |
| 12/16 | 1,022 | 1,022 | 1,012 | 1,012 | -0.98% | 13,800 | 40億8038万 | -0.59% | 20.46 | 1.18 |
| 12/15 | 1,012 | 1,022 | 1,012 | 1,022 | +0.89% | 10,900 | 41億2070万 | +0.29% | 20.66 | 1.19 |
| 12/12 | 1,020 | 1,024 | 1,010 | 1,013 | -0.2% | 13,600 | 40億8441万 | -0.69% | 20.48 | 1.18 |
| 12/11 | 1,037 | 1,037 | 1,015 | 1,015 | -2.4% | 22,000 | 40億9248万 | -0.59% | 20.52 | 1.18 |
| 12/10 | 1,069 | 1,070 | 1,034 | 1,040 | -2.71% | 31,300 | 41億9328万 | +1.86% | 21.02 | 1.21 |
| 12/09 | 1,060 | 1,070 | 1,054 | 1,069 | +1.04% | 36,100 | 43億1020万 | +4.7% | 21.61 | 1.24 |
| 12/08 | 1,074 | 1,075 | 1,047 | 1,058 | +2.03% | 71,800 | 42億6585万 | +3.73% | 21.39 | 1.23 |
| 12/05 | 1,020 | 1,038 | 1,020 | 1,037 | +1.87% | 27,400 | 41億8118万 | +1.67% | 20.96 | 1.21 |
| 12/04 | 1,014 | 1,025 | 1,012 | 1,018 | +0.39% | 10,800 | 41億457万 | -0.29% | 20.58 | 1.19 |
| 12/03 | 1,011 | 1,016 | 1,004 | 1,014 | +0.2% | 14,700 | 40億8844万 | -0.88% | 20.5 | 1.18 |
| 12/02 | 1,010 | 1,019 | 1,005 | 1,012 | -0.1% | 14,100 | 40億8038万 | -1.84% | 20.46 | 1.18 |
| 12/01 | 1,020 | 1,027 | 1,011 | 1,013 | -1.17% | 21,900 | 40億8441万 | -2.03% | 20.48 | 1.18 |
| 11/28 | 1,027 | 1,039 | 1,025 | 1,025 | -1.06% | 20,300 | 41億3280万 | -0.97% | 20.72 | 1.19 |
| 11/27 | 1,018 | 1,037 | 1,018 | 1,036 | +2.07% | 29,200 | 41億7715万 | +0.1% | 20.94 | 1.21 |
| 11/26 | 1,007 | 1,016 | 1,006 | 1,015 | +1.4% | 19,100 | 40億9248万 | -1.84% | 20.52 | 1.18 |
| 11/25 | 1,012 | 1,012 | 998 | 1,001 | -0.79% | 17,100 | 40億3603万 | -3.19% | 20.23 | 1.17 |
| 11/21 | 1,000 | 1,015 | 998 | 1,009 | +0.3% | 17,300 | 40億6828万 | -2.51% | 20.4 | 1.18 |
| 11/20 | 1,005 | 1,008 | 999 | 1,006 | +1.11% | 28,800 | 40億5619万 | -2.71% | 20.34 | 1.17 |
| 11/19 | 1,000 | 1,004 | 987 | 995 | -0.3% | 39,200 | 40億1184万 | -3.77% | 20.11 | 1.16 |
| 11/18 | 1,018 | 1,018 | 998 | 998 | -1.38% | 41,400 | 40億2393万 | -3.48% | 20.17 | 1.16 |
| 11/17 | 1,007 | 1,013 | 1,000 | 1,012 | +1% | 45,500 | 40億8038万 | -2.22% | 20.46 | 1.18 |
| 11/14 | 1,010 | 1,012 | 1,000 | 1,002 | -0.99% | 45,900 | 40億4006万 | -3.19% | 20.25 | 1.17 |
| 11/13 | 1,021 | 1,021 | 1,009 | 1,012 | -0.78% | 12,600 | 40億8038万 | -2.32% | 20.46 | 1.18 |
| 11/12 | 1,008 | 1,027 | 1,005 | 1,020 | +1.39% | 17,000 | 41億1264万 | -1.64% | 20.62 | 1.19 |
| 11/11 | 1,016 | 1,016 | 1,001 | 1,006 | -0.98% | 27,900 | 40億5619万 | -2.99% | 20.34 | 1.17 |
| 11/10 | 1,039 | 1,059 | 1,010 | 1,016 | -3.42% | 67,800 | 40億9651万 | -2.03% | 20.54 | 1.18 |
| 11/07 | 1,047 | 1,069 | 1,045 | 1,052 | +0.48% | 55,100 | 42億4166万 | +1.54% | 21.27 | 1.23 |
| 11/06 | 1,040 | 1,055 | 1,034 | 1,047 | +2.65% | 22,300 | 42億2150万 | +1.26% | 21.16 | 1.22 |
| 11/05 | 1,038 | 1,049 | 1,016 | 1,020 | -1.73% | 43,100 | 41億1264万 | -1.26% | 20.62 | 1.19 |
| 11/04 | 1,047 | 1,055 | 1,025 | 1,038 | +0.1% | 48,000 | 41億8521万 | +0.58% | 20.98 | 1.21 |
| 10/31 | 1,068 | 1,076 | 1,031 | 1,037 | -2.72% | 63,500 | 41億8118万 | +0.58% | 20.96 | 1.21 |
| 10/30 | 1,045 | 1,080 | 1,036 | 1,066 | +2.01% | 76,800 | 42億9811万 | +3.5% | 21.55 | 1.24 |
| 10/29 | 1,084 | 1,102 | 1,043 | 1,045 | -3.95% | 143,600 | 42億1344万 | +1.75% | 21.12 | 1.22 |
| 10/28 | 1,210 | 1,267 | 1,085 | 1,088 | -9.26% | 524,400 | 43億8681万 | +6.04% | 21.99 | 1.27 |
| 10/27 | 1,135 | 1,215 | 1,109 | 1,199 | +10.51% | 221,600 | 48億3436万 | +17.32% | 24.24 | 1.4 |
| 10/24 | 1,059 | 1,096 | 1,052 | 1,085 | +3.73% | 118,600 | 43億7472万 | +6.9% | 21.93 | 1.26 |
| 10/23 | 1,034 | 1,061 | 1,025 | 1,046 | +1.06% | 82,800 | 42億1747万 | +3.46% | 21.14 | 1.22 |
| 10/22 | 1,010 | 1,035 | 1,010 | 1,035 | +2.88% | 53,000 | 41億7312万 | +2.48% | 20.92 | 1.21 |
| 10/21 | 1,020 | 1,021 | 1,006 | 1,006 | -1.08% | 27,900 | 40億5619万 | -0.3% | 20.34 | 1.17 |
| 10/20 | 1,016 | 1,020 | 1,009 | 1,017 | +0.99% | 27,800 | 41億54万 | +0.79% | 20.56 | 1.18 |
| 10/17 | 1,007 | 1,013 | 998 | 1,007 | +0.6% | 21,900 | 40億6022万 | -0.2% | 20.36 | 1.17 |
| 10/16 | 1,009 | 1,014 | 1,001 | 1,001 | -0.69% | 25,100 | 40億3603万 | -0.79% | 20.23 | 1.17 |
| 10/15 | 996 | 1,014 | 996 | 1,008 | +1.31% | 16,000 | 40億6425万 | -0.2% | 20.38 | 1.17 |
| 10/14 | 1,001 | 1,007 | 987 | 995 | -1.49% | 55,300 | 40億1184万 | -1.49% | 20.11 | 1.16 |
| 10/10 | 1,019 | 1,019 | 1,008 | 1,010 | -0.49% | 16,800 | 40億7232万 | 0% | 20.42 | 1.18 |
| 10/09 | 1,039 | 1,039 | 1,014 | 1,015 | -1.93% | 21,900 | 40億9248万 | +0.5% | 20.52 | 1.18 |
| 10/08 | 1,025 | 1,042 | 1,023 | 1,035 | +0.49% | 39,200 | 41億7312万 | +2.58% | 20.92 | 1.21 |
| 10/07 | 1,041 | 1,041 | 1,023 | 1,030 | -0.1% | 23,800 | 41億5296万 | +2.18% | 20.82 | 1.2 |
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 | |
| 2008年 3月期 | 721 7/6 | 334 11/20 | 35,000 7/5 | - | - | +22.9% 7/11 | -27.11% 11/15 |
| 2009年 3月期 | 490 7/25 | 320 10/9 | 5,000 3/26 4/28 4/25 | - | - | +40.32% 5/28 | -23.5% 10/9 |
| 2010年 3月期 | 600 5/29 5/28 | 355 4/21 | 11,000 5/26 | - | - | +1.85% 5/31 | -17.71% 10/1 |
| 2011年 3月期 | 395 4/14 4/6 | 260 2/2 | 60,000 9/2 | 15億9264万 | 10億4832万 | +6.5% 3/25 | -15.13% 11/2 |
| 2012年 3月期 | 286 4/5 | 192 12/27 | 62,000 11/9 | 11億5315万 | 7億7414万 | +11.46% 1/17 | -14.6% 9/29 |
| 2013年 3月期 | 369 3/11 | 216 6/1 | 30,000 2/6 | 14億8780万 | 8億7091万 | +40.14% 4/9 | -3.51% 11/16 |
| 2014年 3月期 | 455 4/10 | 271 6/7 | 85,000 10/3 | 18億3456万 | 10億9267万 | +15.42% 1/14 | -19.19% 6/12 |
| 2015年 3月期 | 530 2/18 | 317 11/19 | 208,000 3/6 | 21億3696万 | 12億7814万 | +28.22% 2/17 | -9.99% 11/19 |
| 2016年 3月期 | 559 9/24 | 350 4/17 | 100,000 3/14 | 22億5388万 | 14億1120万 | +28.46% 9/18 | -12.48% 1/18 |
| 2017年 3月期 | 588 1/26 | 311 9/2 | 189,000 11/10 | 23億7081万 | 12億5395万 | +124.45% 4/12 | -17.29% 5/9 |
| 2018年 3月期 | 2,343 10/5 | 495 4/3 | 6,395,000 9/6 | 94億4697万 | 19億9584万 | +61.47% 9/5 | -25.7% 11/15 |
| 2019年 3月期 | 1,311 5/25 | 564 12/25 | 1,145,100 3/18 | 52億8595万 | 22億7404万 | +45.51% 3/11 | -20.62% 7/5 |
| 2020年 3月期 | 1,483 1/8 | 552 3/13 | 1,299,400 1/8 | 59億7945万 | 22億2566万 | +45.11% 1/8 | -23.75% 3/12 |
| 2021年 3月期 | 1,756 12/30 | 636 4/3 | 1,123,000 4/21 | 70億8019万 | 25億6435万 | +43.09% 12/18 | -12.54% 1/21 |
| 2022年 3月期 | 1,679 2/24 | 990 1/20 1/7 他4件 | 2,707,400 2/24 | 67億6972万 | 39億9168万 | +34.32% 2/24 | -10.64% 3/28 |
| 2023年 3月期 | 1,770 1/4 | 1,020 4/27 | 1,807,200 12/20 | 71億3664万 | 41億1264万 | +29.59% 6/8 | -9.21% 3/20 |
| 2024年 3月期 | 2,043 6/21 | 1,187 12/21 | 1,184,000 6/2 | 82億3737万 | 47億8598万 | +25.32% 6/21 | -7.93% 12/21 |
| 2025年 3月期 | 1,496 4/19 | 964 8/5 | 241,800 10/2 | 60億3187万 | 38億8684万 | +10.27% 10/2 | -25.71% 8/5 |
| 最新 | 1,598 2026/3/6 | 155,300 | 64億4313万 | +19.34% 1,339 | |||
年間値上がり率
- 1988/12/26 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/26
- 297%（3.97倍）
- 1990/12/14 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/12 vs 1990/12/14
- -50%（0.5倍）
- 1992/12/22 vs 1991/12/12
- 0%（1倍）
- 1993/12/27 vs 1992/12/22
- -21%（0.79倍）
- 1994/12/29 vs 1993/12/27
- 61%（1.61倍）
- 1995/12/27 vs 1994/12/29
- -35%（0.65倍）
- 1996/12/27 vs 1995/12/27
- -2%（0.98倍）
- 1997/12/26 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/26
- 35%（1.35倍）
- 1999/12/24 vs 1998/12/28
- 8%（1.08倍）
- 2000/12/25 vs 1999/12/24
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/25
- 39%（1.39倍）
- 2002/12/30 vs 2001/12/28
- 92%（1.92倍）
- 2003/12/29 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/29
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/28 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/14 vs 2006/12/28
- -10%（0.9倍）
- 2008/12/17 vs 2007/12/14
- -9%（0.91倍）
- 2009/12/25 vs 2008/12/17
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/25
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/27 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/27
- 49%（1.49倍）
- 2014/12/29 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/29
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 245%（3.45倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 76%（1.76倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- 64%（1.64倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/03/06 vs 2025/12/30
- 57%（1.57倍）
- 過去安値
170円（2001/08/06） - 840%（9.4倍）
1,598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。
