株価チャート
株価
3/6
- 前日 (3/5)
- 1,746
- 始値
- 1,746
- 高値
- 1,775
- 安値
- 1,720
- 終値 +1.32%
- 1,769
- 出来高 +4.61%
- 22,700
乖離率
- 株価（5日）
移動平均値 - +1.2%
1,748 - 株価（25日）
移動平均値 - +3.45%
1,710 - 出来高（5日）
移動平均値 - -3.81%
23,600
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 | 1,746 | 1,775 | 1,720 | 1,769 | +1.32% | 22,700 | 313億2899万 | +3.45% | 10.06 | 0.8 |
| 03/05 | 1,770 | 1,793 | 1,731 | 1,746 | +2.22% | 21,700 | 309億2166万 | +2.46% | 9.92 | 0.79 |
| 03/04 | 1,683 | 1,708 | 1,660 | 1,708 | -1.39% | 26,500 | 302億4868万 | +0.47% | 9.71 | 0.77 |
| 03/03 | 1,793 | 1,793 | 1,728 | 1,732 | -2.91% | 35,000 | 306億7372万 | +2% | 9.84 | 0.78 |
| 03/02 | 1,770 | 1,784 | 1,764 | 1,784 | -0.28% | 12,100 | 315億9464万 | +5.25% | 10.14 | 0.81 |
| 02/27 | 1,785 | 1,825 | 1,770 | 1,789 | -0.06% | 52,300 | 316億8319万 | +5.8% | 10.17 | 0.81 |
| 02/26 | 1,829 | 1,833 | 1,785 | 1,790 | -2.13% | 13,700 | 317億90万 | +6.29% | 10.17 | 0.81 |
| 02/25 | 1,842 | 1,842 | 1,814 | 1,829 | -0.6% | 8,600 | 323億9159万 | +9.06% | 10.4 | 0.83 |
| 02/24 | 1,830 | 1,865 | 1,802 | 1,840 | +1.32% | 29,300 | 325億8640万 | +10.25% | 10.46 | 0.83 |
| 02/20 | 1,830 | 1,830 | 1,796 | 1,816 | -0.87% | 10,300 | 321億6136万 | +9.46% | 10.32 | 0.82 |
| 02/19 | 1,790 | 1,840 | 1,764 | 1,832 | +2.75% | 21,700 | 324億4472万 | +11.1% | 10.41 | 0.83 |
| 02/18 | 1,754 | 1,789 | 1,736 | 1,783 | +1.65% | 17,100 | 315億7693万 | +8.85% | 10.13 | 0.81 |
| 02/17 | 1,725 | 1,757 | 1,710 | 1,754 | +1.74% | 34,300 | 310億6334万 | +7.67% | 9.97 | 0.79 |
| 02/16 | 1,774 | 1,774 | 1,711 | 1,724 | +1.77% | 56,400 | 305億3204万 | +6.42% | 9.8 | 0.78 |
| 02/13 | 1,619 | 1,711 | 1,596 | 1,694 | +5.15% | 60,300 | 300億74万 | +5.15% | 9.63 | 0.77 |
| 02/12 | 1,617 | 1,620 | 1,604 | 1,611 | +0.12% | 12,800 | 285億3081万 | +0.37% | 9.16 | 0.73 |
| 02/10 | 1,604 | 1,612 | 1,602 | 1,609 | +0.25% | 7,500 | 284億9539万 | +0.5% | 9.15 | 0.73 |
| 02/09 | 1,640 | 1,640 | 1,600 | 1,605 | -1.35% | 13,400 | 284億2455万 | +0.44% | 9.12 | 0.73 |
| 02/06 | 1,615 | 1,631 | 1,615 | 1,627 | -0.25% | 5,900 | 288億1417万 | +1.94% | 9.25 | 0.74 |
| 02/05 | 1,626 | 1,635 | 1,616 | 1,631 | +0.43% | 8,000 | 288億8501万 | +2.32% | 9.27 | 0.74 |
| 02/04 | 1,600 | 1,632 | 1,598 | 1,624 | +0.68% | 16,600 | 287億6104万 | +1.95% | 9.23 | 0.73 |
| 02/03 | 1,627 | 1,627 | 1,605 | 1,613 | +0.5% | 9,500 | 285億6623万 | +1.26% | 9.17 | 0.73 |
| 02/02 | 1,612 | 1,638 | 1,598 | 1,605 | -0.43% | 10,700 | 284億2455万 | +0.75% | 9.12 | 0.73 |
| 01/30 | 1,618 | 1,618 | 1,594 | 1,612 | -0.37% | 8,500 | 285億4852万 | +1.13% | 9.16 | 0.73 |
| 01/29 | 1,638 | 1,638 | 1,588 | 1,618 | -0.74% | 11,100 | 286億5478万 | +1.51% | 9.2 | 0.73 |
| 01/28 | 1,624 | 1,630 | 1,612 | 1,630 | -0.31% | 10,300 | 288億6730万 | +2.32% | 9.27 | 0.74 |
| 01/27 | 1,640 | 1,645 | 1,630 | 1,635 | -1.09% | 7,300 | 289億5585万 | +2.64% | 9.29 | 0.74 |
| 01/26 | 1,653 | 1,670 | 1,632 | 1,653 | -0.9% | 27,900 | 292億7463万 | +3.83% | 9.4 | 0.75 |
| 01/23 | 1,674 | 1,685 | 1,661 | 1,668 | -0.36% | 13,900 | 295億4028万 | +4.77% | 9.48 | 0.75 |
| 01/22 | 1,624 | 1,674 | 1,620 | 1,674 | +3.4% | 36,600 | 296億4654万 | +5.35% | 9.52 | 0.76 |
| 01/21 | 1,586 | 1,624 | 1,586 | 1,619 | +0.06% | 18,000 | 286億7249万 | +2.15% | 9.2 | 0.73 |
| 01/20 | 1,640 | 1,640 | 1,618 | 1,618 | -1.04% | 18,900 | 286億5478万 | +2.15% | 9.2 | 0.73 |
| 01/19 | 1,607 | 1,647 | 1,604 | 1,635 | +3.22% | 51,600 | 289億5585万 | +3.28% | 9.29 | 0.74 |
| 01/16 | 1,584 | 1,596 | 1,581 | 1,584 | +0.7% | 11,400 | 280億5264万 | +0.19% | 9 | 0.72 |
| 01/15 | 1,559 | 1,580 | 1,559 | 1,573 | +0.9% | 14,300 | 278億5783万 | -0.51% | 8.94 | 0.71 |
| 01/14 | 1,550 | 1,564 | 1,549 | 1,559 | +1.17% | 16,000 | 276億989万 | -1.45% | 8.86 | 0.7 |
| 01/13 | 1,553 | 1,555 | 1,529 | 1,541 | -0.06% | 30,100 | 272億9111万 | -2.65% | 8.76 | 0.7 |
| 01/09 | 1,515 | 1,549 | 1,515 | 1,542 | +2.32% | 28,000 | 273億882万 | -2.65% | 8.76 | 0.7 |
| 01/08 | 1,532 | 1,532 | 1,500 | 1,507 | -1.12% | 37,300 | 266億8897万 | -4.92% | 8.57 | 0.68 |
| 01/07 | 1,530 | 1,530 | 1,519 | 1,524 | -0.2% | 27,600 | 269億9004万 | -4.09% | 8.66 | 0.69 |
| 01/06 | 1,521 | 1,532 | 1,521 | 1,527 | +0.46% | 26,600 | 270億4317万 | -4.08% | 8.68 | 0.69 |
| 01/05 | 1,553 | 1,556 | 1,516 | 1,520 | -2.12% | 43,500 | 269億1920万 | -4.64% | 8.64 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 1,578 | 1,578 | 1,553 | 1,553 | -1.65% | 15,900 | 275億363万 | -2.69% | 10.37 | 0.7 |
| 12/29 | 1,547 | 1,587 | 1,545 | 1,579 | -2.35% | 36,800 | 279億6409万 | -1% | 10.54 | 0.71 |
| 12/26 | 1,630 | 1,630 | 1,611 | 1,617 | -0.06% | 27,300 | 286億3707万 | +1.51% | 10.79 | 0.73 |
| 12/25 | 1,614 | 1,619 | 1,614 | 1,618 | +0.12% | 11,200 | 286億5478万 | +1.95% | 10.8 | 0.73 |
| 12/24 | 1,633 | 1,633 | 1,613 | 1,616 | -0.06% | 15,300 | 286億1936万 | +2.15% | 10.79 | 0.73 |
| 12/23 | 1,626 | 1,626 | 1,612 | 1,617 | 0% | 10,900 | 286億3707万 | +2.6% | 10.79 | 0.73 |
| 12/22 | 1,639 | 1,640 | 1,616 | 1,617 | +0.43% | 10,000 | 286億3707万 | +2.93% | 10.79 | 0.73 |
| 12/19 | 1,618 | 1,631 | 1,601 | 1,610 | -1.23% | 10,400 | 285億1310万 | +2.81% | 10.75 | 0.73 |
| 12/18 | 1,646 | 1,646 | 1,606 | 1,630 | +1.49% | 11,600 | 288億6730万 | +4.42% | 10.88 | 0.74 |
| 12/17 | 1,643 | 1,648 | 1,606 | 1,606 | -2.25% | 11,700 | 284億4226万 | +3.28% | 10.72 | 0.73 |
| 12/16 | 1,621 | 1,643 | 1,614 | 1,643 | +3.2% | 14,900 | 290億9753万 | +6.07% | 10.97 | 0.74 |
| 12/15 | 1,588 | 1,595 | 1,588 | 1,592 | +0.25% | 6,000 | 281億9432万 | +3.18% | 10.63 | 0.72 |
| 12/12 | 1,581 | 1,590 | 1,581 | 1,588 | 0% | 3,100 | 281億2348万 | +3.18% | 10.6 | 0.72 |
| 12/11 | 1,582 | 1,590 | 1,581 | 1,588 | -0.13% | 4,900 | 281億2348万 | +3.45% | 10.6 | 0.72 |
| 12/10 | 1,593 | 1,606 | 1,590 | 1,590 | 0% | 6,800 | 281億5890万 | +3.92% | 10.61 | 0.72 |
| 12/09 | 1,593 | 1,593 | 1,580 | 1,590 | +0.38% | 5,300 | 281億5890万 | +4.26% | 10.61 | 0.72 |
| 12/08 | 1,566 | 1,586 | 1,566 | 1,584 | +0.13% | 11,300 | 280億5264万 | +4.21% | 10.57 | 0.72 |
| 12/05 | 1,595 | 1,602 | 1,582 | 1,582 | -0.82% | 9,400 | 280億1722万 | +4.42% | 10.56 | 0.72 |
| 12/04 | 1,576 | 1,595 | 1,565 | 1,595 | +2.24% | 6,300 | 282億4745万 | +5.63% | 10.65 | 0.72 |
| 12/03 | 1,580 | 1,607 | 1,560 | 1,560 | -1.14% | 11,200 | 276億2760万 | +3.59% | 10.41 | 0.71 |
| 12/02 | 1,606 | 1,606 | 1,578 | 1,578 | -1.19% | 6,800 | 279億4638万 | +4.99% | 10.53 | 0.71 |
| 12/01 | 1,600 | 1,639 | 1,595 | 1,597 | -0.06% | 22,700 | 282億8287万 | +6.54% | 10.66 | 0.72 |
| 11/28 | 1,580 | 1,598 | 1,574 | 1,598 | +1.33% | 10,100 | 283億58万 | +6.89% | 10.67 | 0.72 |
| 11/27 | 1,568 | 1,580 | 1,521 | 1,577 | +0.57% | 14,300 | 279億2867万 | +5.91% | 10.53 | 0.71 |
| 11/26 | 1,585 | 1,598 | 1,552 | 1,568 | +1.49% | 19,900 | 277億6928万 | +5.59% | 10.47 | 0.71 |
| 11/25 | 1,524 | 1,593 | 1,511 | 1,545 | +1.71% | 33,300 | 273億6195万 | +4.25% | 10.31 | 0.7 |
| 11/21 | 1,475 | 1,519 | 1,475 | 1,519 | +2.7% | 8,900 | 269億149万 | +2.7% | 10.14 | 0.69 |
| 11/20 | 1,478 | 1,499 | 1,476 | 1,479 | +0.61% | 4,500 | 261億9309万 | +0.07% | 9.87 | 0.67 |
| 11/19 | 1,479 | 1,479 | 1,470 | 1,470 | +0.27% | 4,700 | 260億3370万 | -0.61% | 9.81 | 0.66 |
| 11/18 | 1,491 | 1,491 | 1,466 | 1,466 | -1.68% | 12,200 | 259億6286万 | -0.88% | 9.79 | 0.66 |
| 11/17 | 1,492 | 1,504 | 1,490 | 1,491 | -0.07% | 7,900 | 264億561万 | +0.68% | 9.95 | 0.67 |
| 11/14 | 1,487 | 1,505 | 1,487 | 1,492 | +0.34% | 13,600 | 264億2332万 | +0.67% | 9.96 | 0.67 |
| 11/13 | 1,478 | 1,495 | 1,475 | 1,487 | +0.61% | 5,400 | 263億3477万 | +0.41% | 9.93 | 0.67 |
| 11/12 | 1,488 | 1,488 | 1,477 | 1,478 | +0.34% | 3,700 | 261億7538万 | -0.2% | 9.87 | 0.67 |
| 11/11 | 1,495 | 1,495 | 1,470 | 1,473 | -1.47% | 6,600 | 260億8683万 | -0.54% | 9.83 | 0.67 |
| 11/10 | 1,496 | 1,500 | 1,490 | 1,495 | -0.07% | 7,500 | 264億7645万 | +1.01% | 9.98 | 0.68 |
| 11/07 | 1,480 | 1,500 | 1,480 | 1,496 | +1.08% | 5,600 | 264億9416万 | +1.22% | 9.99 | 0.68 |
| 11/06 | 1,469 | 1,480 | 1,464 | 1,480 | +0.82% | 7,500 | 262億1080万 | +0.41% | 9.88 | 0.67 |
| 11/05 | 1,463 | 1,469 | 1,440 | 1,468 | +0.34% | 14,900 | 259億9828万 | -0.34% | 9.8 | 0.66 |
| 11/04 | 1,452 | 1,464 | 1,451 | 1,463 | +0.83% | 14,000 | 259億973万 | -0.68% | 9.77 | 0.66 |
| 10/31 | 1,475 | 1,479 | 1,450 | 1,451 | -0.96% | 15,500 | 256億9721万 | -1.49% | 9.69 | 0.66 |
| 10/30 | 1,479 | 1,479 | 1,450 | 1,465 | -0.34% | 10,500 | 259億4515万 | -0.54% | 9.78 | 0.66 |
| 10/29 | 1,485 | 1,488 | 1,466 | 1,470 | -0.88% | 6,500 | 260億3370万 | -0.14% | 9.81 | 0.66 |
| 10/28 | 1,499 | 1,500 | 1,480 | 1,483 | -0.8% | 4,700 | 262億6393万 | +0.82% | 9.9 | 0.67 |
| 10/27 | 1,494 | 1,496 | 1,475 | 1,495 | +1.01% | 12,400 | 264億7645万 | +1.84% | 9.98 | 0.68 |
| 10/24 | 1,494 | 1,499 | 1,480 | 1,480 | 0% | 7,600 | 262億1080万 | +0.95% | 9.88 | 0.67 |
| 10/23 | 1,475 | 1,483 | 1,461 | 1,480 | +1.93% | 13,100 | 262億1080万 | +1.02% | 9.88 | 0.67 |
| 10/22 | 1,490 | 1,490 | 1,452 | 1,452 | -2.22% | 23,700 | 257億1492万 | -0.82% | 9.69 | 0.66 |
| 10/21 | 1,481 | 1,485 | 1,471 | 1,485 | +0.2% | 8,600 | 262億9935万 | +1.43% | 9.91 | 0.67 |
| 10/20 | 1,486 | 1,498 | 1,481 | 1,482 | +0.14% | 4,400 | 262億4622万 | +1.37% | 9.89 | 0.67 |
| 10/17 | 1,486 | 1,492 | 1,480 | 1,480 | -0.34% | 8,700 | 262億1080万 | +1.3% | 9.88 | 0.67 |
| 10/16 | 1,512 | 1,515 | 1,477 | 1,485 | -1.79% | 44,000 | 262億9935万 | +1.78% | 9.91 | 0.67 |
| 10/15 | 1,471 | 1,512 | 1,471 | 1,512 | +2.79% | 15,000 | 267億7752万 | +3.85% | 10.09 | 0.68 |
| 10/14 | 1,487 | 1,492 | 1,468 | 1,471 | -2.39% | 20,200 | 260億5141万 | +1.31% | 9.82 | 0.67 |
| 10/10 | 1,511 | 1,512 | 1,488 | 1,507 | -0.13% | 16,900 | 266億8897万 | +4.07% | 10.06 | 0.68 |
| 10/09 | 1,485 | 1,509 | 1,481 | 1,509 | +2.17% | 23,500 | 267億2439万 | +4.57% | 10.07 | 0.68 |
| 10/08 | 1,481 | 1,481 | 1,473 | 1,477 | +0.07% | 3,200 | 261億5767万 | +2.71% | 9.86 | 0.67 |
| 10/07 | 1,487 | 1,489 | 1,476 | 1,476 | -0.74% | 26,200 | 261億3996万 | +2.93% | 9.85 | 0.67 |
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 | 558 4/4 | 431 1/23 | 21,000 6/15 | - | - | +14.75% 2/19 | -12.6% 12/25 |
| 2009年 3月期 | 535 4/24 4/23 | 305 10/9 | 23,000 1/15 | - | - | +17.64% 5/21 | -30.63% 10/8 |
| 2010年 3月期 | 445 6/17 6/16 他2件 | 339 4/1 | 15,000 1/5 | - | - | +10.76% 6/2 | -11.13% 11/25 |
| 2011年 3月期 | 546 1/20 | 372 5/31 | 23,000 7/21 | 96億6966万 | 65億8812万 | +10.23% 7/20 | -8.09% 5/9 |
| 2012年 3月期 | 530 2/9 1/19 | 420 6/24 6/22 | 18,000 1/19 | 93億8630万 | 74億3820万 | +14.32% 9/22 | -6.32% 11/18 |
| 2013年 3月期 | 1,090 11/13 | 469 11/8 11/2 | 92,000 11/12 | 193億390万 | 83億599万 | +36.33% 5/20 | -9.51% 2/18 |
| 2014年 12月期 | 1,040 1/15 | 733 3/31 3/28 他2件 | 25,000 4/16 | 184億1840万 | 129億8143万 | +11.93% 7/17 | -13.97% 3/27 |
| 2015年 12月期 | 1,580 12/28 | 716 3/27 | 79,400 6/1 | 279億8180万 | 126億8036万 | +36.05% 12/28 | -17.54% 1/20 |
| 2016年 12月期 | 1,480 1/4 | 760 6/24 | 511,100 3/29 | 262億1080万 | 134億5960万 | +33.13% 3/29 | -26.24% 2/12 |
| 2017年 12月期 | 1,388 2/3 | 982 4/13 | 377,900 1/30 | 245億8148万 | 173億9122万 | +22.85% 5/8 | -12.49% 2/7 |
| 2018年 12月期 | 1,364 7/27 | 909 12/25 | 58,100 10/26 | 241億5644万 | 160億9839万 | +13.68% 7/31 | -19.24% 12/26 |
| 2019年 12月期 | 1,061 4/25 | 760 9/4 | 476,500 7/5 | 187億9031万 | 134億5960万 | +8.05% 7/5 | -12.9% 5/14 |
| 2020年 12月期 | 1,010 10/5 | 586 3/13 | 63,100 12/29 | 178億8710万 | 103億7806万 | +26.03% 4/10 | -20.23% 3/13 |
| 2021年 12月期 | 1,450 7/21 | 799 12/1 | 347,300 5/6 | 256億7950万 | 141億5029万 | +39.22% 5/6 | -21.03% 8/5 |
| 2022年 12月期 | 950 6/9 | 677 3/8 | 162,200 6/7 | 168億2450万 | 119億8967万 | +14.93% 6/9 | -11.66% 3/8 |
| 2023年 12月期 | 990 11/30 | 777 1/17 | 108,400 10/30 | 175億3290万 | 137億6067万 | +8.07% 11/7 | -4.54% 1/19 |
| 2024年 12月期 | 1,320 8/16 | 842 2/15 | 1,332,600 8/2 | 233億7720万 | 149億1182万 | +18.44% 8/15 | -8.82% 11/6 |
| 2025年 12月期 | 1,648 12/17 | 1,083 1/17 | 178,500 2/14 | 291億8608万 | 191億7993万 | +8.18% 2/20 | -7.39% 4/7 |
| 最新 | 1,769 2026/3/6 | 22,700 | 313億2899万 | +3.45% 1,710 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- 38%（1.38倍）
- 1995/12/28 vs 1994/12/29
- -46%（0.54倍）
- 1996/12/30 vs 1995/12/28
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/25 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/29 vs 1998/12/25
- -50%（0.5倍）
- 2000/12/26 vs 1999/12/29
- 53%（1.53倍）
- 2001/12/26 vs 2000/12/26
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/26
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/29 vs 2003/12/29
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/29
- 27%（1.27倍）
- 2006/12/27 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/27
- -17%（0.83倍）
- 2008/12/24 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/24
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
235円（1999/12/08） - 653%（7.53倍）
1,769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。
