株価チャート
株価
3/6
- 前日 (3/5)
- 1,777
- 始値
- 1,754
- 高値
- 1,778
- 安値
- 1,721
- 終値 +0.06%
- 1,778
- 出来高 +23.53%
- 2,100
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,759 - 株価（25日）
移動平均値 - +1.37%
1,754 - 出来高（5日）
移動平均値 - -28.57%
2,940
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 | 1,754 | 1,778 | 1,721 | 1,778 | +0.06% | 2,100 | 75億7680万 | +1.37% | 42.98 | 0.33 |
| 03/05 | 1,770 | 1,792 | 1,770 | 1,777 | +2.72% | 1,700 | 75億7254万 | +1.48% | 42.96 | 0.33 |
| 03/04 | 1,714 | 1,761 | 1,710 | 1,730 | 0% | 5,100 | 73億7225万 | -1.03% | 41.82 | 0.33 |
| 03/03 | 1,739 | 1,750 | 1,710 | 1,730 | -2.75% | 2,600 | 73億7225万 | -0.92% | 41.82 | 0.33 |
| 03/02 | 1,778 | 1,790 | 1,738 | 1,779 | +0.06% | 3,200 | 75億8106万 | +2.01% | 43 | 0.34 |
| 02/27 | 1,775 | 1,778 | 1,770 | 1,778 | +0.4% | 1,800 | 75億7680万 | +2.18% | 42.98 | 0.33 |
| 02/26 | 1,782 | 1,789 | 1,765 | 1,771 | -0.67% | 3,700 | 75億4697万 | +2.02% | 42.81 | 0.33 |
| 02/25 | 1,782 | 1,783 | 1,756 | 1,783 | +0.56% | 2,200 | 75億9811万 | +3% | 43.1 | 0.34 |
| 02/24 | 1,783 | 1,783 | 1,730 | 1,773 | -1.5% | 3,000 | 75億5549万 | +2.78% | 42.86 | 0.33 |
| 02/20 | 1,812 | 1,819 | 1,800 | 1,800 | -2.12% | 1,300 | 76億7055万 | +4.65% | 43.51 | 0.34 |
| 02/19 | 1,847 | 1,847 | 1,811 | 1,839 | -0.59% | 1,700 | 78億3675万 | +7.29% | 44.45 | 0.35 |
| 02/18 | 1,851 | 1,857 | 1,745 | 1,850 | -0.05% | 7,800 | 78億8362万 | +8.44% | 44.72 | 0.35 |
| 02/17 | 1,790 | 1,856 | 1,790 | 1,851 | +3.47% | 10,300 | 78億8788万 | +9.07% | 44.74 | 0.35 |
| 02/16 | 1,769 | 1,790 | 1,761 | 1,789 | +1.19% | 4,800 | 76億2368万 | +5.92% | 43.25 | 0.34 |
| 02/13 | 1,756 | 1,768 | 1,748 | 1,768 | +1.03% | 2,600 | 75億3419万 | +5.05% | 42.74 | 0.33 |
| 02/12 | 1,737 | 1,753 | 1,737 | 1,750 | +0.52% | 3,300 | 74億5748万 | +4.29% | 42.3 | 0.33 |
| 02/10 | 1,710 | 1,750 | 1,710 | 1,741 | +1.22% | 8,200 | 74億1913万 | +4.13% | 42.09 | 0.33 |
| 02/09 | 1,702 | 1,720 | 1,702 | 1,720 | +1.18% | 3,200 | 73億2964万 | +3.3% | 41.58 | 0.32 |
| 02/06 | 1,689 | 1,700 | 1,689 | 1,700 | 0% | 3,800 | 72億4441万 | +2.47% | 41.09 | 0.32 |
| 02/05 | 1,700 | 1,701 | 1,689 | 1,700 | +0.29% | 3,600 | 72億4441万 | +2.72% | 41.09 | 0.32 |
| 02/04 | 1,693 | 1,699 | 1,693 | 1,695 | +0.12% | 900 | 72億2310万 | +2.73% | 40.97 | 0.32 |
| 02/03 | 1,689 | 1,696 | 1,689 | 1,693 | +0.24% | 3,700 | 72億1458万 | +2.98% | 40.93 | 0.32 |
| 02/02 | 1,681 | 1,698 | 1,681 | 1,689 | +0.54% | 2,700 | 71億9753万 | +3.11% | 40.83 | 0.32 |
| 01/30 | 1,681 | 1,690 | 1,680 | 1,680 | 0% | 1,000 | 71億5918万 | +2.88% | 40.61 | 0.32 |
| 01/29 | 1,680 | 1,704 | 1,674 | 1,680 | -1.23% | 4,800 | 71億5918万 | +3.19% | 40.61 | 0.32 |
| 01/28 | 1,700 | 1,710 | 1,673 | 1,701 | -0.23% | 1,700 | 72億4867万 | +4.87% | 41.12 | 0.32 |
| 01/27 | 1,665 | 1,710 | 1,664 | 1,705 | +1.49% | 6,300 | 72億6572万 | +5.57% | 41.22 | 0.32 |
| 01/26 | 1,665 | 1,680 | 1,660 | 1,680 | +0.18% | 4,500 | 71億5918万 | +4.48% | 40.61 | 0.32 |
| 01/23 | 1,693 | 1,693 | 1,667 | 1,677 | -0.95% | 1,100 | 71億4640万 | +4.68% | 40.54 | 0.32 |
| 01/22 | 1,670 | 1,699 | 1,641 | 1,693 | +1.62% | 6,900 | 72億1458万 | +6.08% | 40.93 | 0.32 |
| 01/21 | 1,634 | 1,666 | 1,634 | 1,666 | +1.15% | 4,700 | 70億9952万 | +4.85% | 40.27 | 0.31 |
| 01/20 | 1,643 | 1,651 | 1,634 | 1,647 | +0.24% | 700 | 70億1855万 | +3.98% | 39.81 | 0.31 |
| 01/19 | 1,639 | 1,656 | 1,635 | 1,643 | +0.24% | 3,100 | 70億151万 | +4.05% | 39.72 | 0.31 |
| 01/16 | 1,652 | 1,670 | 1,619 | 1,639 | -0.79% | 4,000 | 69億8446万 | +4% | 39.62 | 0.31 |
| 01/15 | 1,636 | 1,670 | 1,635 | 1,652 | +0.98% | 4,700 | 70億3986万 | +5.16% | 39.93 | 0.31 |
| 01/14 | 1,640 | 1,653 | 1,634 | 1,636 | -0.24% | 1,200 | 69億7168万 | +4.47% | 39.55 | 0.31 |
| 01/13 | 1,633 | 1,655 | 1,630 | 1,640 | -0.43% | 5,300 | 69億8872万 | +5.06% | 39.64 | 0.31 |
| 01/09 | 1,649 | 1,649 | 1,624 | 1,647 | +0.3% | 2,700 | 70億1855万 | +5.78% | 39.81 | 0.31 |
| 01/08 | 1,624 | 1,648 | 1,620 | 1,642 | +0.74% | 6,100 | 69億9725万 | +5.73% | 39.69 | 0.31 |
| 01/07 | 1,613 | 1,649 | 1,612 | 1,630 | +2.19% | 4,100 | 69億4611万 | +5.3% | 39.4 | 0.31 |
| 01/06 | 1,580 | 1,620 | 1,575 | 1,595 | +1.53% | 3,700 | 67億9696万 | +3.24% | 38.56 | 0.3 |
| 01/05 | 1,566 | 1,586 | 1,565 | 1,571 | -0.88% | 500 | 66億9469万 | +1.88% | 37.98 | 0.3 |
| 2025 | ||||||||||
| 12/30 | 1,585 | 1,585 | 1,572 | 1,585 | 0% | 1,800 | 67億5435万 | +2.92% | 38.31 | 0.3 |
| 12/29 | 1,579 | 1,585 | 1,552 | 1,585 | +0.13% | 1,700 | 67億5435万 | +2.99% | 38.31 | 0.3 |
| 12/26 | 1,553 | 1,583 | 1,543 | 1,583 | +2% | 4,000 | 67億4582万 | +3.06% | 38.27 | 0.3 |
| 12/25 | 1,565 | 1,565 | 1,510 | 1,552 | +0.65% | 9,800 | 66億1372万 | +1.17% | 37.52 | 0.29 |
| 12/24 | 1,559 | 1,559 | 1,537 | 1,542 | -1.09% | 1,800 | 65億7110万 | +0.59% | 37.28 | 0.29 |
| 12/23 | 1,533 | 1,559 | 1,533 | 1,559 | +1.37% | 4,100 | 66億4355万 | +1.7% | 37.69 | 0.29 |
| 12/22 | 1,544 | 1,554 | 1,532 | 1,538 | +0.07% | 5,700 | 65億5406万 | +0.46% | 37.18 | 0.29 |
| 12/19 | 1,540 | 1,543 | 1,530 | 1,537 | -0.13% | 1,400 | 65億4980万 | +0.39% | 37.15 | 0.29 |
| 12/18 | 1,535 | 1,539 | 1,530 | 1,539 | +0.65% | 3,700 | 65億5832万 | +0.59% | 37.2 | 0.29 |
| 12/17 | 1,530 | 1,536 | 1,520 | 1,529 | +0.59% | 3,300 | 65億1571万 | -0.07% | 36.96 | 0.29 |
| 12/16 | 1,531 | 1,531 | 1,520 | 1,520 | -0.72% | 5,000 | 64億7735万 | -0.65% | 36.74 | 0.28 |
| 12/15 | 1,528 | 1,532 | 1,525 | 1,531 | +0.2% | 3,500 | 65億2423万 | 0% | 37.01 | 0.29 |
| 12/12 | 1,528 | 1,528 | 1,522 | 1,528 | +0.2% | 2,700 | 65億1144万 | -0.13% | 36.94 | 0.29 |
| 12/11 | 1,535 | 1,535 | 1,525 | 1,525 | -0.78% | 1,700 | 64億9866万 | -0.33% | 36.86 | 0.29 |
| 12/10 | 1,550 | 1,550 | 1,535 | 1,537 | -0.71% | 2,400 | 65億4980万 | +0.46% | 37.15 | 0.29 |
| 12/09 | 1,540 | 1,555 | 1,532 | 1,548 | +1.64% | 8,300 | 65億9667万 | +1.18% | 37.42 | 0.29 |
| 12/08 | 1,530 | 1,531 | 1,523 | 1,523 | -0.33% | 1,300 | 64億9014万 | -0.72% | 36.82 | 0.29 |
| 12/05 | 1,525 | 1,537 | 1,525 | 1,528 | +0.33% | 1,100 | 65億1144万 | -0.78% | 36.94 | 0.29 |
| 12/04 | 1,529 | 1,530 | 1,523 | 1,523 | -0.39% | 1,400 | 64億9014万 | -1.36% | 36.82 | 0.29 |
| 12/03 | 1,539 | 1,541 | 1,529 | 1,529 | -0.71% | 1,400 | 65億1571万 | -1.16% | 36.96 | 0.29 |
| 12/02 | 1,543 | 1,550 | 1,529 | 1,540 | +0.92% | 1,300 | 65億6258万 | -0.65% | 37.23 | 0.29 |
| 12/01 | 1,539 | 1,540 | 1,526 | 1,526 | -0.91% | 2,800 | 65億292万 | -1.74% | 36.89 | 0.29 |
| 11/28 | 1,523 | 1,540 | 1,522 | 1,540 | +0.2% | 1,700 | 65億6258万 | -1.09% | 37.23 | 0.29 |
| 11/27 | 1,538 | 1,540 | 1,521 | 1,537 | +1.05% | 1,500 | 65億4980万 | -1.41% | 37.15 | 0.29 |
| 11/26 | 1,544 | 1,544 | 1,515 | 1,521 | -1.49% | 2,900 | 64億8161万 | -2.62% | 36.77 | 0.29 |
| 11/25 | 1,534 | 1,544 | 1,514 | 1,544 | +1.25% | 3,200 | 65億7963万 | -1.28% | 37.32 | 0.29 |
| 11/21 | 1,515 | 1,525 | 1,515 | 1,525 | +0.46% | 1,200 | 64億9866万 | -2.56% | 36.86 | 0.29 |
| 11/20 | 1,553 | 1,553 | 1,515 | 1,518 | -1.56% | 1,100 | 64億6883万 | -3.13% | 36.69 | 0.28 |
| 11/19 | 1,554 | 1,554 | 1,542 | 1,542 | +0.98% | 2,500 | 65億7110万 | -1.66% | 37.28 | 0.29 |
| 11/18 | 1,525 | 1,527 | 1,516 | 1,527 | +0.13% | 1,000 | 65億718万 | -2.74% | 36.91 | 0.29 |
| 11/17 | 1,526 | 1,526 | 1,514 | 1,525 | -0.07% | 4,300 | 64億9866万 | -3.05% | 36.86 | 0.29 |
| 11/14 | 1,530 | 1,539 | 1,523 | 1,526 | -0.33% | 900 | 65億292万 | -3.17% | 36.89 | 0.29 |
| 11/13 | 1,525 | 1,531 | 1,525 | 1,531 | +0.39% | 1,400 | 65億2423万 | -3.04% | 37.01 | 0.29 |
| 11/12 | 1,526 | 1,537 | 1,525 | 1,525 | -0.07% | 1,600 | 64億9866万 | -3.6% | 36.86 | 0.29 |
| 11/11 | 1,527 | 1,527 | 1,526 | 1,526 | -0.91% | 2,000 | 65億292万 | -3.72% | 36.89 | 0.29 |
| 11/10 | 1,534 | 1,540 | 1,530 | 1,540 | +0.92% | 800 | 65億6258万 | -3.02% | 37.23 | 0.29 |
| 11/07 | 1,526 | 1,531 | 1,526 | 1,526 | +0.33% | 800 | 65億292万 | -4.09% | 36.89 | 0.29 |
| 11/06 | 1,517 | 1,542 | 1,513 | 1,521 | -0.33% | 1,500 | 64億8161万 | -4.58% | 36.77 | 0.29 |
| 11/05 | 1,535 | 1,540 | 1,504 | 1,526 | -0.2% | 10,700 | 65億292万 | -4.45% | 36.89 | 0.29 |
| 11/04 | 1,666 | 1,666 | 1,525 | 1,529 | -8.11% | 15,400 | 65億1571万 | -4.62% | 36.96 | 0.29 |
| 10/31 | 1,666 | 1,676 | 1,650 | 1,664 | -0.42% | 3,400 | 70億9100万 | +3.48% | 40.22 | 0.31 |
| 10/30 | 1,622 | 1,705 | 1,622 | 1,671 | +3.47% | 4,400 | 71億2083万 | +3.85% | 40.39 | 0.31 |
| 10/29 | 1,613 | 1,615 | 1,613 | 1,615 | +0.5% | 200 | 68億8219万 | +0.44% | 39.04 | 0.3 |
| 10/28 | 1,610 | 1,610 | 1,607 | 1,607 | 0% | 600 | 68億4810万 | -0.19% | 38.85 | 0.3 |
| 10/27 | 1,620 | 1,659 | 1,607 | 1,607 | -0.56% | 4,400 | 68億4810万 | -0.25% | 38.85 | 0.3 |
| 10/24 | 1,617 | 1,617 | 1,616 | 1,616 | +0.25% | 700 | 68億8645万 | +0.31% | 39.06 | 0.3 |
| 10/23 | 1,588 | 1,612 | 1,583 | 1,612 | +0.56% | 1,200 | 68億6940万 | +0.12% | 38.97 | 0.3 |
| 10/22 | 1,591 | 1,615 | 1,590 | 1,603 | +0.75% | 1,400 | 68億3105万 | -0.43% | 38.75 | 0.3 |
| 10/21 | 1,587 | 1,604 | 1,580 | 1,591 | +0.89% | 3,400 | 67億7991万 | -1.12% | 38.46 | 0.3 |
| 10/20 | 1,581 | 1,582 | 1,577 | 1,577 | +0.32% | 1,100 | 67億2025万 | -1.87% | 38.12 | 0.3 |
| 10/17 | 1,572 | 1,572 | 1,572 | 1,572 | +0.13% | 200 | 66億9895万 | -2.24% | 38 | 0.29 |
| 10/16 | 1,557 | 1,570 | 1,557 | 1,570 | +0.83% | 500 | 66億9042万 | -2.48% | 37.95 | 0.29 |
| 10/15 | 1,579 | 1,579 | 1,557 | 1,557 | -1.39% | 500 | 66億3503万 | -3.41% | 37.64 | 0.29 |
| 10/14 | 1,588 | 1,588 | 1,534 | 1,579 | -1.31% | 1,800 | 67億2878万 | -2.23% | 38.17 | 0.3 |
| 10/10 | 1,603 | 1,603 | 1,600 | 1,600 | -0.87% | 1,500 | 68億1827万 | -0.99% | 38.68 | 0.3 |
| 10/09 | 1,602 | 1,614 | 1,601 | 1,614 | +0.75% | 800 | 68億7793万 | -0.19% | 39.02 | 0.3 |
| 10/08 | 1,603 | 1,620 | 1,602 | 1,602 | 0% | 700 | 68億2679万 | -0.93% | 38.73 | 0.3 |
| 10/07 | 1,603 | 1,612 | 1,602 | 1,602 | -0.19% | 1,300 | 68億2679万 | -1.05% | 38.73 | 0.3 |
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 | |
| 2009年 3月期 | 5,780 578 4/1 | 2,380 238 12/5 | 31,300 313,000 9/19 | - | - | +5.93% 2/16 | -37.63% 10/8 |
| 2010年 3月期 | 3,680 368 8/26 | 2,230 223 12/3 | 131,700 1,317,000 6/19 | - | - | +17.54% 6/19 | -13.99% 12/2 |
| 2011年 3月期 | 3,560 356 6/11 | 1,930 193 3/15 | 52,200 522,000 6/11 | 137億1383万 | 74億3474万 | +17.42% 6/1 | -21.62% 3/15 |
| 2012年 3月期 | 4,980 498 3/23 | 2,380 238 4/8 | 68,600 686,000 2/16 | 191億8395万 | 91億6823万 | +26.09% 2/16 | -9.36% 8/8 |
| 2013年 3月期 | 6,480 648 3/5 | 3,600 360 6/4 | 47,300 473,000 2/4 | 249億6225万 | 138億6792万 | +14.81% 1/30 | -9.1% 4/1 |
| 2014年 3月期 | 6,740 674 5/9 | 4,310 431 12/25 | 29,500 295,000 4/25 | 259億6382万 | 166億298万 | +11.8% 2/18 | -16.73% 6/7 |
| 2015年 3月期 | 6,340 634 3/24 | 4,350 435 5/21 | 25,500 255,000 8/26 | 270億1740万 | 185億3717万 | +9.72% 9/17 | -8.46% 5/20 |
| 2016年 3月期 | 8,130 813 7/24 | 4,330 433 2/12 | 31,800 318,000 7/23 | 346億4534万 | 184億5195万 | +20.21% 7/24 | -18.08% 9/8 |
| 2017年 3月期 | 5,790 1/6 | 4,060 406 9/21 | 14,100 141,000 9/21 | 246億7362万 | 173億136万 | +13.09% 12/6 | -7.38% 6/24 |
| 2018年 3月期 | 5,590 5/10 | 4,305 2/15 | 13,700 1/30 | 238億2133万 | 183億4541万 | +7.79% 5/11 | -8.34% 2/15 |
| 2019年 3月期 | 4,865 9/26 | 2,751 12/25 | 56,700 3/15 | 207億3180万 | 117億2316万 | +6.73% 1/29 | -26.36% 12/25 |
| 2020年 3月期 | 4,005 10/24 | 1,766 3/13 | 171,100 10/24 | 170億6698万 | 75億2566万 | +21.14% 10/24 | -22.39% 3/13 |
| 2021年 3月期 | 2,930 5/19 | 2,139 4/3 | 29,100 5/19 | 124億8596万 | 91億1517万 | +12.17% 5/19 | -8.32% 4/30 |
| 2022年 3月期 | 3,250 6/10 | 1,940 12/6 | 209,300 6/10 | 138億4961万 | 82億6715万 | +18.63% 6/9 | -7.39% 12/6 |
| 2023年 3月期 | 2,298 5/27 | 1,634 12/29 12/28 | 127,100 5/27 | 97億9274万 | 69億6316万 | +5.92% 1/31 | -5.91% 9/26 |
| 2024年 3月期 | 2,112 6/26 | 1,550 12/26 | 45,400 6/26 | 90億11万 | 66億520万 | +5.31% 8/29 | -10.14% 10/30 |
| 2025年 3月期 | 1,675 8/16 | 1,422 1/30 | 34,700 1/30 | 71億3787万 | 60億5973万 | +5.47% 8/19 | -7.24% 10/30 |
| 最新 | 1,778 2026/3/6 | 2,100 | 75億7680万 | +1.37% 1,754 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -19%（0.81倍）
- 1991/12/30 vs 1990/12/28
- -42%（0.58倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 82%（1.82倍）
- 2003/12/30 vs 2002/12/30
- -32%（0.68倍）
- 2004/12/30 vs 2003/12/30
- 74%（1.74倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/03/06 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
1,410円（2025/04/09） - 26%（1.26倍）
1,778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。
