株価チャート
株価
3/6
- 前日 (3/5)
- 1,682
- 始値
- 1,656
- 高値
- 1,706
- 安値
- 1,656
- 終値 +1.13%
- 1,701
- 出来高 -10.19%
- 33,500
乖離率
- 株価（5日）
移動平均値 - +1.19%
1,681 - 株価（25日）
移動平均値 - +1.98%
1,668 - 出来高（5日）
移動平均値 - -25.02%
44,680
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 | 1,656 | 1,706 | 1,656 | 1,701 | +1.13% | 33,500 | 687億6462万 | +1.98% | 20.31 | 1.93 |
| 03/05 | 1,679 | 1,695 | 1,666 | 1,682 | +2% | 37,300 | 679億9653万 | +0.84% | 20.08 | 1.91 |
| 03/04 | 1,653 | 1,662 | 1,632 | 1,649 | -1.32% | 54,400 | 666億6247万 | -1.2% | 19.69 | 1.87 |
| 03/03 | 1,701 | 1,705 | 1,662 | 1,671 | -1.71% | 59,000 | 675億5184万 | 0% | 19.95 | 1.9 |
| 03/02 | 1,695 | 1,712 | 1,691 | 1,700 | 0% | 39,200 | 687億2420万 | +1.55% | 20.3 | 1.93 |
| 02/27 | 1,684 | 1,714 | 1,684 | 1,700 | +1.01% | 45,300 | 687億2420万 | +1.49% | 20.3 | 1.93 |
| 02/26 | 1,666 | 1,701 | 1,664 | 1,683 | +1.57% | 66,700 | 680億3695万 | +0.42% | 20.1 | 1.91 |
| 02/25 | 1,651 | 1,662 | 1,651 | 1,657 | +0.55% | 33,000 | 669億8588万 | -1.25% | 19.79 | 1.88 |
| 02/24 | 1,649 | 1,655 | 1,636 | 1,648 | -0.12% | 26,800 | 666億2204万 | -2.08% | 19.68 | 1.87 |
| 02/20 | 1,663 | 1,666 | 1,643 | 1,650 | -1.32% | 39,000 | 667億290万 | -2.25% | 19.7 | 1.87 |
| 02/19 | 1,641 | 1,672 | 1,641 | 1,672 | +1.46% | 34,500 | 675億9227万 | -1.24% | 19.96 | 1.9 |
| 02/18 | 1,654 | 1,657 | 1,640 | 1,648 | -0.12% | 34,000 | 666億2204万 | -2.77% | 19.68 | 1.87 |
| 02/17 | 1,642 | 1,658 | 1,633 | 1,650 | +0.12% | 51,100 | 667億290万 | -2.94% | 19.7 | 1.87 |
| 02/16 | 1,630 | 1,648 | 1,622 | 1,648 | +1.35% | 69,300 | 666億2204万 | -3.29% | 19.68 | 1.87 |
| 02/13 | 1,628 | 1,641 | 1,609 | 1,626 | -0.61% | 80,600 | 657億3267万 | -4.8% | 19.42 | 1.85 |
| 02/12 | 1,650 | 1,655 | 1,623 | 1,636 | -0.37% | 70,300 | 661億3693万 | -4.55% | 19.54 | 1.86 |
| 02/10 | 1,645 | 1,651 | 1,635 | 1,642 | -0.3% | 71,000 | 663億7949万 | -4.53% | 19.61 | 1.87 |
| 02/09 | 1,670 | 1,670 | 1,640 | 1,647 | -0.6% | 77,600 | 665億8162万 | -4.52% | 19.67 | 1.87 |
| 02/06 | 1,674 | 1,683 | 1,639 | 1,657 | -1.25% | 86,300 | 669億8588万 | -4.22% | 19.79 | 1.88 |
| 02/05 | 1,722 | 1,749 | 1,635 | 1,678 | -0.24% | 89,100 | 678億3482万 | -3.23% | 20.04 | 1.91 |
| 02/04 | 1,691 | 1,691 | 1,670 | 1,682 | -1% | 35,700 | 679億9653万 | -3.33% | 20.08 | 1.91 |
| 02/03 | 1,700 | 1,704 | 1,685 | 1,699 | -0.12% | 47,000 | 686億8377万 | -2.64% | 20.29 | 1.93 |
| 02/02 | 1,703 | 1,710 | 1,693 | 1,701 | +0.53% | 30,000 | 687億6462万 | -2.69% | 20.31 | 1.93 |
| 01/30 | 1,688 | 1,697 | 1,681 | 1,692 | +0.24% | 45,100 | 684億79万 | -3.37% | 20.2 | 1.92 |
| 01/29 | 1,690 | 1,690 | 1,674 | 1,688 | -0.12% | 36,600 | 682億3908万 | -3.76% | 20.16 | 1.92 |
| 01/28 | 1,700 | 1,706 | 1,688 | 1,690 | -0.88% | 33,900 | 683億1994万 | -3.92% | 20.18 | 1.92 |
| 01/27 | 1,700 | 1,714 | 1,696 | 1,705 | -0.12% | 37,300 | 689億2633万 | -3.23% | 20.36 | 1.94 |
| 01/26 | 1,714 | 1,731 | 1,701 | 1,707 | -1.5% | 31,500 | 690億718万 | -3.18% | 20.38 | 1.94 |
| 01/23 | 1,726 | 1,749 | 1,726 | 1,733 | -0.17% | 23,700 | 700億5825万 | -1.81% | 20.69 | 1.97 |
| 01/22 | 1,734 | 1,742 | 1,728 | 1,736 | +0.75% | 17,400 | 701億7953万 | -1.7% | 20.73 | 1.97 |
| 01/21 | 1,735 | 1,735 | 1,715 | 1,723 | -0.98% | 32,100 | 696億5399万 | -2.49% | 20.57 | 1.96 |
| 01/20 | 1,759 | 1,759 | 1,728 | 1,740 | -1.58% | 29,200 | 703億4124万 | -1.47% | 20.78 | 1.98 |
| 01/19 | 1,785 | 1,785 | 1,755 | 1,768 | -1.12% | 41,500 | 714億7316万 | +0.17% | 21.11 | 2.01 |
| 01/16 | 1,748 | 1,788 | 1,748 | 1,788 | +1.71% | 40,100 | 722億8168万 | +1.42% | 21.35 | 2.03 |
| 01/15 | 1,760 | 1,761 | 1,742 | 1,758 | +1.33% | 41,000 | 710億6890万 | -0.23% | 20.99 | 2 |
| 01/14 | 1,750 | 1,771 | 1,725 | 1,735 | -1.36% | 51,600 | 701億3911万 | -1.42% | 20.72 | 1.97 |
| 01/13 | 1,787 | 1,787 | 1,740 | 1,759 | -0.06% | 57,700 | 711億933万 | -0.06% | 21 | 2 |
| 01/09 | 1,766 | 1,774 | 1,751 | 1,760 | +0.4% | 17,400 | 711億4976万 | +0.11% | 21.02 | 2 |
| 01/08 | 1,764 | 1,783 | 1,753 | 1,753 | -1.57% | 28,900 | 708億6677万 | -0.17% | 20.93 | 1.99 |
| 01/07 | 1,767 | 1,783 | 1,760 | 1,781 | +0.45% | 33,100 | 719億9870万 | +1.48% | 21.27 | 2.02 |
| 01/06 | 1,788 | 1,789 | 1,770 | 1,773 | +0.34% | 25,300 | 716億7529万 | +1.14% | 21.17 | 2.01 |
| 01/05 | 1,777 | 1,777 | 1,752 | 1,767 | -0.06% | 52,300 | 714億3274万 | +0.91% | 21.1 | 2.01 |
| 2025 | ||||||||||
| 12/30 | 1,763 | 1,785 | 1,752 | 1,768 | +0.4% | 44,900 | 714億7316万 | +0.97% | 21.11 | 2.01 |
| 12/29 | 1,761 | 1,770 | 1,732 | 1,761 | -3.51% | 167,300 | 711億9018万 | +0.69% | 21.03 | 2 |
| 12/26 | 1,812 | 1,826 | 1,810 | 1,825 | +1.05% | 63,900 | 737億7745万 | +4.41% | 21.79 | 2.07 |
| 12/25 | 1,800 | 1,808 | 1,791 | 1,806 | +1.69% | 29,500 | 730億935万 | +3.61% | 21.56 | 2.05 |
| 12/24 | 1,802 | 1,805 | 1,776 | 1,776 | -0.84% | 31,000 | 717億9657万 | +2.13% | 21.21 | 2.02 |
| 12/23 | 1,780 | 1,795 | 1,774 | 1,791 | +1.53% | 50,900 | 724億296万 | +3.17% | 21.39 | 2.03 |
| 12/22 | 1,815 | 1,823 | 1,762 | 1,764 | -2% | 70,300 | 713億1146万 | +1.79% | 21.06 | 2 |
| 12/19 | 1,784 | 1,800 | 1,776 | 1,800 | +0.9% | 113,900 | 727億6680万 | +3.99% | 21.49 | 2.04 |
| 12/18 | 1,742 | 1,785 | 1,740 | 1,784 | +3.24% | 132,400 | 721億1998万 | +3.3% | 21.3 | 2.03 |
| 12/17 | 1,768 | 1,768 | 1,725 | 1,728 | -1.37% | 87,300 | 698億5612万 | +0.23% | 20.63 | 1.96 |
| 12/16 | 1,760 | 1,772 | 1,751 | 1,752 | 0% | 204,700 | 708億2635万 | +1.74% | 20.92 | 1.99 |
| 12/15 | 1,721 | 1,759 | 1,721 | 1,752 | -0.51% | 177,400 | 708億2635万 | +1.86% | 20.92 | 1.99 |
| 12/12 | 1,735 | 1,799 | 1,734 | 1,761 | +3.28% | 137,300 | 711億9018万 | +2.62% | 21.03 | 2 |
| 12/11 | 1,715 | 1,730 | 1,701 | 1,705 | -0.99% | 83,900 | 689億2633万 | -0.47% | 20.36 | 1.94 |
| 12/10 | 1,716 | 1,732 | 1,716 | 1,722 | +0.47% | 49,500 | 696億1357万 | +0.58% | 20.56 | 1.96 |
| 12/09 | 1,759 | 1,759 | 1,704 | 1,714 | -2.56% | 67,200 | 692億9016万 | +0.18% | 20.47 | 1.95 |
| 12/08 | 1,735 | 1,759 | 1,735 | 1,759 | +2.87% | 78,400 | 711億933万 | +2.81% | 21 | 2 |
| 12/05 | 1,738 | 1,743 | 1,710 | 1,710 | -0.93% | 50,700 | 691億2846万 | +0.12% | 20.42 | 1.94 |
| 12/04 | 1,703 | 1,726 | 1,703 | 1,726 | +1.53% | 48,200 | 697億7527万 | +1.11% | 20.61 | 1.96 |
| 12/03 | 1,714 | 1,730 | 1,699 | 1,700 | -0.82% | 34,900 | 687億2420万 | -0.29% | 20.3 | 1.93 |
| 12/02 | 1,730 | 1,740 | 1,711 | 1,714 | -0.92% | 56,900 | 692億9016万 | +0.47% | 20.47 | 1.95 |
| 12/01 | 1,731 | 1,735 | 1,718 | 1,730 | +0.23% | 49,600 | 699億3698万 | +1.41% | 20.66 | 1.96 |
| 11/28 | 1,750 | 1,750 | 1,724 | 1,726 | -0.92% | 27,100 | 697億7527万 | +1.23% | 20.61 | 1.96 |
| 11/27 | 1,765 | 1,770 | 1,741 | 1,742 | -0.85% | 69,100 | 704億2209万 | +2.23% | 20.8 | 1.98 |
| 11/26 | 1,726 | 1,760 | 1,726 | 1,757 | +1.74% | 25,800 | 710億2848万 | +3.17% | 20.98 | 2 |
| 11/25 | 1,735 | 1,735 | 1,716 | 1,727 | -0.46% | 17,700 | 698億1570万 | +1.53% | 20.62 | 1.96 |
| 11/21 | 1,706 | 1,735 | 1,705 | 1,735 | +1.7% | 27,200 | 701億3911万 | +2.06% | 20.72 | 1.97 |
| 11/20 | 1,707 | 1,717 | 1,702 | 1,706 | +0.35% | 20,500 | 689億6675万 | +0.41% | 20.37 | 1.94 |
| 11/19 | 1,700 | 1,709 | 1,698 | 1,700 | 0% | 23,300 | 687億2420万 | +0.12% | 20.3 | 1.93 |
| 11/18 | 1,707 | 1,717 | 1,696 | 1,700 | -0.58% | 27,800 | 687億2420万 | +0.12% | 20.3 | 1.93 |
| 11/17 | 1,714 | 1,714 | 1,702 | 1,710 | 0% | 22,800 | 691億2846万 | +0.71% | 20.42 | 1.94 |
| 11/14 | 1,700 | 1,716 | 1,697 | 1,710 | +0.59% | 25,500 | 691億2846万 | +0.71% | 20.42 | 1.94 |
| 11/13 | 1,701 | 1,709 | 1,700 | 1,700 | -0.23% | 15,000 | 687億2420万 | +0.18% | 20.3 | 1.93 |
| 11/12 | 1,695 | 1,713 | 1,695 | 1,704 | +0.47% | 23,500 | 688億8590万 | +0.41% | 20.35 | 1.94 |
| 11/11 | 1,690 | 1,698 | 1,681 | 1,696 | +0.41% | 20,600 | 685億6249万 | 0% | 20.25 | 1.93 |
| 11/10 | 1,677 | 1,703 | 1,677 | 1,689 | +1.26% | 28,700 | 682億7951万 | -0.24% | 20.17 | 1.92 |
| 11/07 | 1,666 | 1,673 | 1,658 | 1,668 | -0.42% | 28,800 | 674億3056万 | -1.3% | 19.92 | 1.89 |
| 11/06 | 1,678 | 1,684 | 1,668 | 1,675 | -0.59% | 47,800 | 677億1355万 | -0.83% | 20 | 1.9 |
| 11/05 | 1,696 | 1,700 | 1,675 | 1,685 | -0.24% | 50,300 | 681億1781万 | -0.35% | 20.12 | 1.91 |
| 11/04 | 1,720 | 1,738 | 1,688 | 1,689 | -1% | 98,500 | 682億7951万 | -0.24% | 20.17 | 1.92 |
| 10/31 | 1,683 | 1,706 | 1,682 | 1,706 | +1.37% | 20,100 | 689億6675万 | +0.53% | 20.37 | 1.94 |
| 10/30 | 1,670 | 1,692 | 1,670 | 1,683 | -0.12% | 31,500 | 680億3695万 | -0.94% | 20.1 | 1.91 |
| 10/29 | 1,690 | 1,690 | 1,669 | 1,685 | -0.53% | 26,900 | 681億1781万 | -0.94% | 20.12 | 1.91 |
| 10/28 | 1,719 | 1,719 | 1,694 | 1,694 | -1.45% | 22,000 | 684億8164万 | -0.53% | 20.23 | 1.92 |
| 10/27 | 1,715 | 1,724 | 1,709 | 1,719 | +0.47% | 16,500 | 694億9229万 | +0.82% | 20.53 | 1.95 |
| 10/24 | 1,704 | 1,712 | 1,702 | 1,711 | -0.06% | 18,900 | 691億6888万 | +0.29% | 20.43 | 1.94 |
| 10/23 | 1,708 | 1,719 | 1,699 | 1,712 | +0.35% | 21,300 | 692億931万 | +0.29% | 20.44 | 1.94 |
| 10/22 | 1,692 | 1,715 | 1,692 | 1,706 | +0.47% | 15,600 | 689億6675万 | -0.12% | 20.37 | 1.94 |
| 10/21 | 1,708 | 1,722 | 1,698 | 1,698 | -1.39% | 29,700 | 686億4334万 | -0.64% | 20.28 | 1.93 |
| 10/20 | 1,709 | 1,732 | 1,703 | 1,722 | +1.29% | 21,100 | 696億1357万 | +0.58% | 20.56 | 1.96 |
| 10/17 | 1,686 | 1,702 | 1,677 | 1,700 | +0.12% | 18,100 | 687億2420万 | -0.82% | 20.3 | 1.93 |
| 10/16 | 1,693 | 1,708 | 1,693 | 1,698 | -0.12% | 21,800 | 686億4334万 | -1.16% | 20.28 | 1.93 |
| 10/15 | 1,696 | 1,705 | 1,690 | 1,700 | +0.24% | 33,100 | 687億2420万 | -1.33% | 20.3 | 1.93 |
| 10/14 | 1,696 | 1,710 | 1,656 | 1,696 | -0.18% | 48,300 | 685億6249万 | -1.85% | 20.25 | 1.93 |
| 10/10 | 1,707 | 1,707 | 1,689 | 1,699 | -0.18% | 36,900 | 686億8377万 | -1.96% | 20.29 | 1.93 |
| 10/09 | 1,713 | 1,713 | 1,695 | 1,702 | +0.53% | 31,100 | 688億505万 | -2.01% | 20.32 | 1.93 |
| 10/08 | 1,692 | 1,707 | 1,689 | 1,693 | +0.12% | 20,800 | 684億4121万 | -2.7% | 20.22 | 1.92 |
| 10/07 | 1,677 | 1,710 | 1,672 | 1,691 | +0.48% | 27,200 | 683億6036万 | -3.09% | 20.19 | 1.92 |
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 | 501 2,005 2/4 | 394 1,575 3/11 | 214,000 53,500 3/21 | - | - | +13.63% 5/7 | -5.06% 4/15 |
| 2009年 3月期 | 515 2,060 5/20 | 233 932 10/10 | 350,000 87,500 3/17 | - | - | +24.85% 11/13 | -33.66% 10/10 |
| 2010年 3月期 | 451 1,802 7/13 | 301 1,203 4/3 | 438,800 109,700 4/30 | - | - | +13.92% 7/13 | -5.75% 2/5 |
| 2011年 3月期 | 474 1,895 3/1 | 350 1,401 3/15 | 241,600 60,400 12/10 | 197億1558万 | 145億7600万 | +6.23% 1/27 | -16.13% 3/15 |
| 2012年 3月期 | 484 1,934 8/2 | 347 1,388 12/27 1,388 12/22 | 101,600 25,400 8/2 | 201億2133万 | 144億4075万 | +6.05% 2/2 | -6.52% 8/9 |
| 2013年 3月期 | 666 2,663 2/4 | 358 1,430 6/13 | 387,600 96,900 2/4 | 277億585万 | 148億7772万 | +21.13% 2/4 | -8.55% 4/1 |
| 2014年 3月期 | 707 1,413 1/29 | 500 2,000 4/2 | 192,400 48,100 4/22 | 294億170万 | 208億800万 | +11.91% 5/8 | -14.81% 6/7 |
| 2015年 3月期 | 1,105 2,209 3/23 | 576 1,152 5/19 | 179,000 89,500 11/12 | 444億4066万 | 239億7081万 | +19.18% 11/28 | -7.21% 5/19 |
| 2016年 3月期 | 1,130 2,260 4/15 | 632 1,264 2/12 | 223,400 111,700 9/25 | 454億6668万 | 254億2915万 | +7.59% 11/17 | -16.52% 5/14 |
| 2017年 3月期 | 1,170 2,339 2/13 | 655 1,310 5/6 | 212,600 106,300 10/28 | 470億5600万 | 263億5458万 | +15.34% 6/10 | -8.68% 11/9 |
| 2018年 3月期 | 1,500 11/2 | 946 1,891 4/13 | 614,400 307,200 9/15 | 603億5400万 | 380億4313万 | +14.1% 9/19 | -16.7% 2/9 |
| 2019年 3月期 | 1,285 6/29 | 785 12/26 | 893,700 9/25 | 532億3241万 | 325億1941万 | +13.5% 4/17 | -18.34% 12/25 |
| 2020年 6月期 | 1,068 5/27 | 670 3/17 | 445,200 9/26 | 442億4296万 | 270億8542万 | +13.07% 5/13 | -16.08% 3/16 |
| 2021年 6月期 | 1,658 6/2 | 854 7/3 | 510,500 12/28 | 670億2630万 | 345億2380万 | +15.2% 6/2 | -15.48% 8/5 |
| 2022年 6月期 | 2,113 11/8 | 1,269 6/29 | 573,600 10/12 | 854億2013万 | 513億59万 | +16.85% 11/4 | -14.83% 8/6 |
| 2023年 6月期 | 1,740 6/22 6/21 他2件 | 1,257 7/1 | 480,500 1/30 | 703億4124万 | 508億1548万 | +13.02% 8/8 | -10.3% 12/6 |
| 2024年 6月期 | 2,298 9/7 | 1,346 5/30 | 1,098,600 9/8 | 928億9894万 | 544億1339万 | +32.38% 9/7 | -20.8% 10/24 |
| 2025年 6月期 | 1,917 5/19 | 1,333 8/5 | 1,186,600 1/30 | 774億9664万 | 538億8785万 | +14.78% 2/13 | -10.93% 4/7 |
| 最新 | 1,701 2026/3/6 | 33,500 | 687億6462万 | +1.98% 1,668 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/03/06 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
233円（2008/10/10） - 630%（7.3倍）
1,701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。
