株価チャート
株価
3/6
- 前日 (3/5)
- 4,065
- 始値
- 4,070
- 高値
- 4,075
- 安値
- 4,065
- 終値 ±0%
- 4,065
- 出来高 +475.76%
- 19,000
乖離率
- 株価（5日）
移動平均値 - -0.37%
4,080 - 株価（25日）
移動平均値 - -0.59%
4,089 - 出来高（5日）
移動平均値 - +14.87%
16,540
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 | 4,070 | 4,075 | 4,065 | 4,065 | 0% | 19,000 | 905億4660万 | -0.59% | 31.2 | 1.5 |
| 03/05 | 4,085 | 4,085 | 4,040 | 4,065 | -0.61% | 3,300 | 905億4660万 | -0.61% | 31.2 | 1.5 |
| 03/04 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 29,600 | 911億347万 | -0.02% | 31.39 | 1.51 |
| 03/03 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 17,500 | 911億347万 | -0.02% | 31.39 | 1.51 |
| 03/02 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 13,300 | 911億347万 | -0.02% | 31.39 | 1.51 |
| 02/27 | 4,090 | 4,165 | 4,090 | 4,090 | 0% | 170,600 | 911億347万 | -0.02% | 31.39 | 1.51 |
| 02/26 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 12,500 | 911億347万 | +0.07% | 31.39 | 1.51 |
| 02/25 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 12,000 | 911億347万 | +0.2% | 31.39 | 1.51 |
| 02/24 | 4,090 | 4,095 | 4,090 | 4,095 | +0.12% | 13,200 | 912億1484万 | +0.42% | 31.43 | 1.51 |
| 02/20 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 9,700 | 911億347万 | +0.42% | 31.39 | 1.51 |
| 02/19 | 4,095 | 4,095 | 4,090 | 4,095 | +0.12% | 11,000 | 912億1484万 | +0.64% | 31.43 | 1.51 |
| 02/18 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 39,900 | 911億347万 | +0.64% | 31.39 | 1.51 |
| 02/17 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 4,900 | 911億347万 | +0.71% | 31.39 | 1.51 |
| 02/16 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 1,200 | 911億347万 | +0.79% | 31.39 | 1.51 |
| 02/13 | 4,090 | 4,095 | 4,090 | 4,095 | 0% | 7,500 | 912億1484万 | +0.99% | 31.43 | 1.51 |
| 02/12 | 4,090 | 4,095 | 4,090 | 4,095 | +0.12% | 72,400 | 912億1484万 | +1.09% | 31.43 | 1.51 |
| 02/10 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 11,100 | 911億347万 | +1.04% | 31.39 | 1.51 |
| 02/09 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 2,700 | 911億347万 | +1.11% | 31.39 | 1.51 |
| 02/06 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 20,400 | 911億347万 | +1.19% | 31.39 | 1.51 |
| 02/05 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 28,500 | 911億347万 | +1.26% | 31.39 | 1.51 |
| 02/04 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 16,100 | 911億347万 | +1.34% | 31.39 | 1.51 |
| 02/03 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 8,600 | 911億347万 | +1.41% | 31.39 | 1.51 |
| 02/02 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 20,800 | 911億347万 | +1.49% | 31.39 | 1.51 |
| 01/30 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 11,200 | 911億347万 | +1.56% | 31.39 | 1.51 |
| 01/29 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 24,200 | 911億347万 | +1.61% | 31.39 | 1.51 |
| 01/28 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 105,700 | 911億347万 | +1.69% | 31.39 | 1.51 |
| 01/27 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 14,300 | 911億347万 | +1.77% | 31.39 | 1.51 |
| 01/26 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 11,500 | 911億347万 | +1.82% | 31.39 | 1.51 |
| 01/23 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 33,700 | 911億347万 | +1.89% | 31.39 | 1.51 |
| 01/22 | 4,090 | 4,110 | 4,090 | 4,090 | +2.63% | 447,600 | 911億347万 | +1.97% | 31.39 | 1.51 |
| 01/21 | 3,975 | 3,990 | 3,975 | 3,985 | +0.13% | 4,800 | 887億6463万 | -0.57% | 30.58 | 1.47 |
| 01/20 | 3,965 | 3,985 | 3,965 | 3,980 | -0.38% | 17,200 | 886億5325万 | -0.72% | 30.55 | 1.47 |
| 01/19 | 3,975 | 3,995 | 3,975 | 3,995 | +0.63% | 11,800 | 889億8737万 | -0.4% | 30.66 | 1.48 |
| 01/16 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 4,700 | 884億3051万 | -1.02% | 30.47 | 1.47 |
| 01/15 | 3,995 | 4,000 | 3,965 | 3,970 | -0.5% | 30,600 | 884億3051万 | -1.05% | 30.47 | 1.47 |
| 01/14 | 4,005 | 4,010 | 3,985 | 3,990 | -0.5% | 32,500 | 888億7600万 | -0.6% | 30.62 | 1.47 |
| 01/13 | 4,005 | 4,015 | 4,005 | 4,010 | +0.12% | 7,800 | 893億2149万 | -0.1% | 30.78 | 1.48 |
| 01/09 | 4,010 | 4,010 | 4,005 | 4,005 | -0.12% | 5,100 | 892億1012万 | -0.22% | 30.74 | 1.48 |
| 01/08 | 4,015 | 4,020 | 4,010 | 4,010 | -0.12% | 39,500 | 893億2149万 | -0.1% | 30.78 | 1.48 |
| 01/07 | 4,015 | 4,020 | 4,015 | 4,015 | 0% | 14,500 | 894億3287万 | +0.02% | 30.82 | 1.48 |
| 01/06 | 4,015 | 4,020 | 4,010 | 4,015 | +0.12% | 12,500 | 894億3287万 | +0.02% | 30.82 | 1.48 |
| 01/05 | 4,015 | 4,020 | 4,010 | 4,010 | -0.12% | 10,300 | 893億2149万 | -0.1% | 30.78 | 1.48 |
| 2025 | ||||||||||
| 12/30 | 4,015 | 4,030 | 4,010 | 4,015 | 0% | 8,300 | 894億3287万 | +0.02% | 30.82 | 1.48 |
| 12/29 | 4,015 | 4,020 | 4,010 | 4,015 | +0.25% | 6,900 | 894億3287万 | +0.05% | 30.82 | 1.48 |
| 12/26 | 4,015 | 4,015 | 4,005 | 4,005 | -0.37% | 29,900 | 892億1012万 | -0.17% | 30.74 | 1.48 |
| 12/25 | 4,020 | 4,020 | 4,015 | 4,020 | -0.12% | 2,100 | 895億4424万 | +0.2% | 30.85 | 1.48 |
| 12/24 | 4,020 | 4,025 | 4,005 | 4,025 | +0.12% | 19,900 | 896億5561万 | +0.32% | 30.89 | 1.49 |
| 12/23 | 4,010 | 4,025 | 4,010 | 4,020 | -0.12% | 2,400 | 895億4424万 | +0.22% | 30.85 | 1.48 |
| 12/22 | 4,015 | 4,035 | 4,005 | 4,025 | 0% | 15,700 | 896億5561万 | +0.37% | 30.89 | 1.49 |
| 12/19 | 4,010 | 4,060 | 4,010 | 4,025 | +0.12% | 12,300 | 896億5561万 | +0.37% | 30.89 | 1.49 |
| 12/18 | 4,015 | 4,020 | 4,015 | 4,020 | -0.12% | 6,000 | 895億4424万 | +0.5% | 30.85 | 1.48 |
| 12/17 | 4,015 | 4,025 | 4,015 | 4,025 | +0.12% | 2,500 | 896億5561万 | +0.9% | 30.89 | 1.49 |
| 12/16 | 4,015 | 4,025 | 4,015 | 4,020 | +0.12% | 7,400 | 895億4424万 | +1.06% | 30.85 | 1.48 |
| 12/15 | 4,000 | 4,015 | 4,000 | 4,015 | +0.12% | 32,400 | 894億3287万 | +1.11% | 30.82 | 1.48 |
| 12/12 | 4,010 | 4,015 | 4,010 | 4,010 | -0.12% | 6,900 | 893億2149万 | +1.11% | 30.78 | 1.48 |
| 12/11 | 4,010 | 4,025 | 4,010 | 4,015 | -0.12% | 18,200 | 894億3287万 | +1.31% | 30.82 | 1.48 |
| 12/10 | 4,005 | 4,025 | 4,000 | 4,020 | +0.25% | 10,900 | 895億4424万 | +1.54% | 30.85 | 1.48 |
| 12/09 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 13,700 | 893億2149万 | +1.39% | 30.78 | 1.48 |
| 12/08 | 4,005 | 4,015 | 4,000 | 4,000 | -0.12% | 40,900 | 890億9875万 | +1.21% | 30.7 | 1.48 |
| 12/05 | 4,005 | 4,010 | 3,995 | 4,005 | 0% | 38,800 | 892億1012万 | +1.42% | 30.74 | 1.48 |
| 12/04 | 4,005 | 4,010 | 4,000 | 4,005 | 0% | 41,100 | 892億1012万 | +1.5% | 30.74 | 1.48 |
| 12/03 | 4,010 | 4,015 | 4,000 | 4,005 | -0.12% | 25,700 | 892億1012万 | +1.7% | 30.74 | 1.48 |
| 12/02 | 4,015 | 4,015 | 4,005 | 4,010 | +0.12% | 3,400 | 893億2149万 | +1.85% | 30.78 | 1.48 |
| 12/01 | 4,015 | 4,015 | 4,000 | 4,005 | -0.25% | 38,600 | 892億1012万 | +1.86% | 30.74 | 1.48 |
| 11/28 | 4,010 | 4,015 | 4,000 | 4,015 | +0.25% | 23,300 | 894億3287万 | +2.98% | 30.82 | 1.48 |
| 11/27 | 4,010 | 4,010 | 4,005 | 4,005 | 0% | 4,800 | 892億1012万 | +3.54% | 30.74 | 1.48 |
| 11/26 | 4,000 | 4,010 | 4,000 | 4,005 | +0.13% | 31,600 | 892億1012万 | +4.41% | 30.74 | 1.48 |
| 11/25 | 4,010 | 4,010 | 3,995 | 4,000 | 0% | 78,700 | 890億9875万 | +5.1% | 30.7 | 1.48 |
| 11/21 | 4,005 | 4,005 | 3,970 | 4,000 | -0.12% | 263,100 | 890億9875万 | +5.88% | 30.7 | 1.48 |
| 11/20 | 4,025 | 4,025 | 4,000 | 4,005 | 0% | 98,700 | 892億1012万 | +6.83% | 30.74 | 1.48 |
| 11/19 | 4,005 | 4,015 | 4,005 | 4,005 | +0.13% | 7,100 | 892億1012万 | +7.63% | 30.74 | 1.48 |
| 11/18 | 4,005 | 4,010 | 4,000 | 4,000 | -0.12% | 37,200 | 890億9875万 | +8.37% | 30.7 | 1.48 |
| 11/17 | 4,010 | 4,015 | 3,995 | 4,005 | -0.37% | 93,000 | 892億1012万 | +9.22% | 30.74 | 1.48 |
| 11/14 | 3,965 | 4,040 | 3,965 | 4,020 | +6.63% | 333,800 | 895億4424万 | +10.5% | 30.85 | 1.48 |
| 11/13 | 3,720 | 3,785 | 3,710 | 3,770 | +0.53% | 20,700 | 839億7557万 | +4.58% | 28.93 | 1.39 |
| 11/12 | 3,765 | 3,765 | 3,720 | 3,750 | -0.27% | 20,200 | 835億3008万 | +4.69% | 28.78 | 1.38 |
| 11/11 | 3,800 | 3,810 | 3,760 | 3,760 | -2.08% | 133,200 | 837億5282万 | +5.74% | 28.86 | 1.39 |
| 11/10 | 3,870 | 3,870 | 3,795 | 3,840 | -1.41% | 72,500 | 855億3480万 | +8.6% | 29.47 | 1.42 |
| 11/07 | 3,915 | 3,915 | 3,890 | 3,895 | -0.51% | 129,800 | 867億5990万 | +10.28% | 29.89 | 1.44 |
| 11/06 | 3,915 | 3,935 | 3,915 | 3,915 | -0.25% | 153,600 | 872億540万 | +11.38% | 30.05 | 1.45 |
| 11/05 | 3,900 | 3,925 | 3,900 | 3,925 | +0.38% | 77,800 | 874億2815万 | +12.24% | 30.12 | 1.45 |
| 11/04 | 3,955 | 3,955 | 3,910 | 3,910 | -0.64% | 176,500 | 870億9403万 | +12.94% | 30.01 | 1.44 |
| 10/31 | 3,940 | 3,945 | 3,920 | 3,935 | -0.13% | 106,000 | 876億5089万 | +14.36% | 30.2 | 1.45 |
| 10/30 | 3,930 | 3,950 | 3,910 | 3,940 | +0.25% | 201,000 | 877億6227万 | +14.34% | 30.24 | 1.45 |
| 10/29 | 3,800 | 4,000 | 3,800 | 3,930 | +3.42% | 317,000 | 875億3952万 | +13.85% | 30.16 | 1.45 |
| 10/28 | 3,910 | 3,940 | 3,765 | 3,800 | -4.52% | 196,200 | 846億4381万 | +9.89% | 29.17 | 1.4 |
| 10/27 | 3,950 | 3,985 | 3,840 | 3,980 | +2.45% | 840,400 | 886億5325万 | +14.73% | 30.55 | 1.47 |
| 10/24 | 3,200 | 3,885 | 3,185 | 3,885 | +21.98% | 114,000 | 865億3716万 | +11.83% | 29.82 | 1.43 |
| 10/23 | 3,225 | 3,245 | 3,185 | 3,185 | -1.39% | 36,200 | 709億4488万 | -7.87% | 24.44 | 1.18 |
| 10/22 | 3,235 | 3,260 | 3,220 | 3,230 | +0.47% | 11,200 | 719億4724万 | -6.32% | 24.79 | 1.19 |
| 10/21 | 3,255 | 3,255 | 3,200 | 3,215 | -1.23% | 121,100 | 716億1312万 | -5.94% | 24.68 | 1.19 |
| 10/20 | 3,300 | 3,305 | 3,210 | 3,255 | -1.36% | 80,000 | 725億410万 | -3.93% | 24.98 | 1.2 |
| 10/17 | 3,230 | 3,430 | 3,205 | 3,300 | +1.07% | 116,500 | 735億647万 | -1.67% | 25.33 | 1.22 |
| 10/16 | 3,325 | 3,335 | 3,200 | 3,265 | -1.06% | 106,000 | 727億2685万 | -1.72% | 25.06 | 1.21 |
| 10/15 | 3,300 | 3,375 | 3,270 | 3,300 | +0.76% | 49,500 | 735億647万 | +0.3% | 25.33 | 1.22 |
| 10/14 | 3,330 | 3,445 | 3,250 | 3,275 | -3.25% | 87,500 | 729億4960万 | +0.58% | 25.14 | 1.21 |
| 10/10 | 3,290 | 3,430 | 3,290 | 3,385 | +3.04% | 109,100 | 753億9981万 | +5.03% | 25.98 | 1.25 |
| 10/09 | 3,200 | 3,285 | 3,175 | 3,285 | +2.5% | 116,400 | 731億7235万 | +3.11% | 25.21 | 1.21 |
| 10/08 | 3,175 | 3,245 | 3,170 | 3,205 | +0.94% | 70,600 | 713億9037万 | +1.65% | 24.6 | 1.18 |
| 10/07 | 3,150 | 3,225 | 3,125 | 3,175 | +1.76% | 154,600 | 707億2213万 | +1.67% | 24.37 | 1.17 |
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 | 1,024 4/9 | 602 2/12 | 101,100 4/25 | - | - | +9.25% 2/26 | -15.06% 1/23 |
| 2009年 3月期 | 634 4/3 | 368 10/27 | 50,700 3/25 | - | - | +13.45% 12/22 | -24.78% 10/8 |
| 2010年 3月期 | 695 9/1 | 390 4/22 | 219,100 7/6 | - | - | +32.28% 9/1 | -10.51% 10/16 |
| 2011年 3月期 | 658 5/6 | 418 3/15 | 68,500 5/13 | 146億5629万 | 93億1053万 | +6.71% 12/20 | -16.86% 5/25 |
| 2012年 3月期 | 550 3/19 | 425 11/24 | 58,900 3/27 | 122億5070万 | 94億6645万 | +7.25% 3/19 | -6.12% 4/11 |
| 2013年 3月期 | 654 3/26 | 465 5/15 | 60,200 2/25 | 145億6719万 | 103億5741万 | +14.96% 5/7 | -6.62% 5/16 |
| 2014年 3月期 | 747 5/7 | 575 4/2 | 95,500 3/7 | 166億3867万 | 128億755万 | +14.03% 5/8 | -13.4% 6/7 |
| 2015年 3月期 | 794 3/26 | 615 10/17 | 47,800 3/2 | 176億8610万 | 136億9893万 | +9.44% 5/7 | -7.33% 10/17 |
| 2016年 3月期 | 895 8/12 | 711 2/12 | 77,600 11/9 | 199億3584万 | 158億3730万 | +9.93% 8/11 | -7.55% 9/8 |
| 2017年 3月期 | 906 3/21 | 676 6/28 | 32,400 4/28 | 201億8086万 | 150億5768万 | +6.35% 11/29 | -6.5% 4/7 |
| 2018年 3月期 | 1,700 12/4 | 800 4/7 | 149,700 12/4 | 378億6696万 | 178億1975万 | +25.39% 12/4 | -9.04% 2/9 |
| 2019年 3月期 | 1,320 5/8 | 883 12/25 | 302,200 3/20 | 294億258万 | 196億6854万 | +7.65% 2/25 | -8.92% 12/25 |
| 2020年 3月期 | 1,100 2/13 | 660 3/13 | 47,200 3/13 | 245億215万 | 147億129万 | +5.77% 11/15 | -28.94% 3/13 |
| 2021年 3月期 | 1,440 3/23 | 715 4/6 | 171,700 10/27 | 320億7555万 | 159億2640万 | +12.91% 1/26 | -3.93% 6/29 |
| 2022年 3月期 | 1,429 6/8 | 1,161 7/8 | 54,200 9/16 | 318億3052万 | 258億6091万 | +7.74% 9/16 | -10.74% 7/8 |
| 2023年 3月期 | 1,288 3/31 | 1,072 6/27 | 35,100 5/31 | 286億8979万 | 238億7846万 | +6.84% 2/28 | -3.82% 5/23 |
| 2024年 3月期 | 1,579 2/28 | 1,251 4/6 | 33,200 11/6 | 351億7173万 | 278億6563万 | +7.41% 2/28 | -6.33% 4/19 |
| 2025年 3月期 | 1,807 3/18 | 1,250 8/5 | 110,000 3/11 | 402億5036万 | 278億4336万 | +17.02% 3/17 | -15.92% 8/5 |
| 最新 | 4,065 2026/3/6 | 19,000 | 905億4660万 | -0.59% 4,089 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 95%（1.95倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 172%（2.72倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
368円（2008/10/27） - 1005%（11.05倍）
4,065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。
