株価チャート
株価
3/6
- 前日 (3/5)
- 1,499
- 始値
- 1,486
- 高値
- 1,518
- 安値
- 1,457
- 終値 +0.4%
- 1,505
- 出来高 -19.06%
- 155,800
乖離率
- 株価（5日）
移動平均値 - -0.79%
1,517 - 株価（25日）
移動平均値 - -6.81%
1,615 - 出来高（5日）
移動平均値 - -45.68%
286,800
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 | 1,486 | 1,518 | 1,457 | 1,505 | +0.4% | 155,800 | 140億1845万 | -6.81% | 52.89 | 7.95 |
| 03/05 | 1,515 | 1,530 | 1,482 | 1,499 | +4.17% | 192,500 | 139億6257万 | -7.18% | 52.68 | 7.92 |
| 03/04 | 1,459 | 1,524 | 1,404 | 1,439 | -5.89% | 445,400 | 134億369万 | -11.28% | 50.57 | 7.6 |
| 03/03 | 1,616 | 1,645 | 1,529 | 1,529 | -5.33% | 338,300 | 142億4200万 | -5.85% | 53.74 | 8.08 |
| 03/02 | 1,613 | 1,648 | 1,585 | 1,615 | -4.21% | 302,000 | 150億4306万 | -0.62% | 56.76 | 8.53 |
| 02/27 | 1,641 | 1,694 | 1,637 | 1,686 | +3.25% | 272,100 | 157億439万 | +4.07% | 59.25 | 8.91 |
| 02/26 | 1,617 | 1,660 | 1,616 | 1,633 | +0.06% | 213,700 | 152億1072万 | +1.11% | 57.39 | 8.63 |
| 02/25 | 1,638 | 1,678 | 1,614 | 1,632 | -0.06% | 290,300 | 152億141万 | +1.18% | 57.36 | 8.62 |
| 02/24 | 1,651 | 1,708 | 1,610 | 1,633 | -3.09% | 419,800 | 152億1072万 | +1.37% | 57.39 | 8.63 |
| 02/20 | 1,851 | 1,890 | 1,685 | 1,685 | -7.11% | 869,600 | 156億9508万 | +4.46% | 59.22 | 8.9 |
| 02/19 | 1,825 | 1,869 | 1,746 | 1,814 | -0.93% | 738,400 | 168億9666万 | +12.18% | 63.75 | 9.59 |
| 02/18 | 1,910 | 1,980 | 1,802 | 1,831 | -9.58% | 2,107,800 | 170億5501万 | +13.59% | 64.35 | 9.68 |
| 02/17 | 1,800 | 2,025 | 1,729 | 2,025 | +24.62% | 4,322,800 | 188億6204万 | +25.93% | 71.17 | 10.7 |
| 02/16 | 1,584 | 1,642 | 1,550 | 1,625 | +2.91% | 354,800 | 151億3620万 | +1.56% | 57.11 | 8.59 |
| 02/13 | 1,744 | 1,748 | 1,556 | 1,579 | -8.62% | 731,700 | 147億773万 | -1.74% | 55.49 | 8.34 |
| 02/12 | 1,637 | 1,789 | 1,621 | 1,728 | +7.4% | 1,035,000 | 160億9561万 | +6.86% | 60.73 | 9.13 |
| 02/10 | 1,540 | 1,614 | 1,534 | 1,609 | +4.68% | 338,600 | 149億8717万 | -0.8% | 56.55 | 8.5 |
| 02/09 | 1,535 | 1,563 | 1,526 | 1,537 | +1.39% | 204,800 | 143億1652万 | -6.05% | 54.02 | 8.12 |
| 02/06 | 1,542 | 1,560 | 1,506 | 1,516 | -1.69% | 241,700 | 141億2091万 | -8.18% | 53.28 | 8.01 |
| 02/05 | 1,523 | 1,599 | 1,520 | 1,542 | +1.78% | 375,100 | 143億6309万 | -7.78% | 54.19 | 8.15 |
| 02/04 | 1,533 | 1,548 | 1,508 | 1,515 | -2.88% | 240,000 | 141億1160万 | -9.61% | 53.24 | 8.01 |
| 02/03 | 1,521 | 1,560 | 1,501 | 1,560 | +4.28% | 300,100 | 145億3076万 | -7.31% | 54.83 | 8.24 |
| 02/02 | 1,576 | 1,576 | 1,496 | 1,496 | -2.6% | 350,200 | 139億3462万 | -10.79% | 52.58 | 7.9 |
| 01/30 | 1,554 | 1,603 | 1,533 | 1,536 | -3.64% | 314,400 | 143億721万 | -8.19% | 53.98 | 8.12 |
| 01/29 | 1,527 | 1,618 | 1,486 | 1,594 | +5.42% | 608,600 | 148億4745万 | -4.49% | 56.02 | 8.42 |
| 01/28 | 1,636 | 1,665 | 1,512 | 1,512 | -9.79% | 717,900 | 140億8366万 | -9.03% | 53.14 | 7.99 |
| 01/27 | 1,508 | 1,700 | 1,498 | 1,676 | +12.03% | 1,460,200 | 156億1125万 | +1.15% | 58.9 | 8.86 |
| 01/26 | 1,518 | 1,590 | 1,496 | 1,496 | -3.11% | 443,700 | 139億3462万 | -9.22% | 52.58 | 7.9 |
| 01/23 | 1,498 | 1,568 | 1,498 | 1,544 | +2.86% | 410,500 | 143億8172万 | -6.54% | 54.26 | 8.16 |
| 01/22 | 1,533 | 1,550 | 1,481 | 1,501 | -2.91% | 492,100 | 139億8119万 | -8.75% | 52.75 | 7.93 |
| 01/21 | 1,544 | 1,578 | 1,535 | 1,546 | -3.38% | 394,900 | 144億35万 | -5.9% | 54.33 | 8.17 |
| 01/20 | 1,609 | 1,624 | 1,520 | 1,600 | +1.27% | 552,500 | 149億334万 | -2.62% | 56.23 | 8.45 |
| 01/19 | 1,645 | 1,645 | 1,552 | 1,580 | -6.18% | 725,400 | 147億1705万 | -4.07% | 55.53 | 8.35 |
| 01/16 | 1,786 | 1,796 | 1,675 | 1,684 | -4.97% | 798,200 | 156億8576万 | +1.75% | 59.18 | 8.9 |
| 01/15 | 1,687 | 1,795 | 1,683 | 1,772 | +4.24% | 714,300 | 165億545万 | +7.07% | 62.28 | 9.36 |
| 01/14 | 1,719 | 1,756 | 1,677 | 1,700 | -1.45% | 675,500 | 158億3480万 | +3.66% | 59.75 | 8.98 |
| 01/13 | 1,820 | 1,832 | 1,700 | 1,725 | -5.22% | 987,600 | 160億6766万 | +5.57% | 60.63 | 9.11 |
| 01/09 | 1,817 | 1,885 | 1,803 | 1,820 | +0.39% | 1,097,100 | 169億5255万 | +9.51% | 63.96 | 9.62 |
| 01/08 | 1,844 | 1,894 | 1,787 | 1,813 | -1.2% | 1,213,900 | 168億8735万 | +5.78% | 63.72 | 9.58 |
| 01/07 | 1,793 | 1,838 | 1,756 | 1,835 | +0.11% | 1,202,800 | 170億9227万 | +2.29% | 64.49 | 9.7 |
| 01/06 | 1,969 | 1,970 | 1,791 | 1,833 | -7.14% | 2,153,100 | 170億7364万 | -0.7% | 64.42 | 9.69 |
| 01/05 | 1,922 | 2,017 | 1,882 | 1,974 | +4.17% | 6,129,200 | 183億8700万 | +5.17% | 69.38 | 10.43 |
| 2025 | ||||||||||
| 12/30 | 2,195 | 2,391 | 1,849 | 1,895 | -7.33% | 23,191,100 | 176億5114万 | +0.64% | 66.6 | 10.01 |
| 12/29 | 1,621 | 2,045 | 1,579 | 2,045 | +24.32% | 9,256,900 | 190億4833万 | +9.01% | 71.87 | 10.81 |
| 12/26 | 1,628 | 1,765 | 1,567 | 1,645 | -3.41% | 5,823,200 | 153億2250万 | -11.13% | 57.81 | 8.69 |
| 12/25 | 1,434 | 1,704 | 1,432 | 1,703 | +21.3% | 5,297,100 | 158億6274万 | -7.6% | 59.85 | 9 |
| 12/24 | 1,415 | 1,440 | 1,391 | 1,404 | +0.14% | 1,063,100 | 130億7768万 | -23.11% | 49.34 | 7.42 |
| 12/23 | 1,451 | 1,469 | 1,381 | 1,402 | -2.37% | 1,406,200 | 130億5905万 | -22.54% | 49.27 | 7.41 |
| 12/22 | 1,430 | 1,510 | 1,395 | 1,436 | +1.27% | 1,709,600 | 133億7575万 | -19.69% | 50.47 | 7.59 |
| 12/19 | 1,380 | 1,543 | 1,359 | 1,418 | +2.9% | 3,142,200 | 132億808万 | -19.39% | 49.84 | 7.49 |
| 12/18 | 1,425 | 1,465 | 1,365 | 1,378 | -4.64% | 1,297,000 | 128億3550万 | -20.16% | 48.43 | 7.28 |
| 12/17 | 1,490 | 1,519 | 1,401 | 1,445 | -10.42% | 2,558,000 | 134億5958万 | -14.6% | 50.78 | 7.64 |
| 12/16 | 1,350 | 1,613 | 1,335 | 1,613 | +18.69% | 8,594,900 | 150億2443万 | -2.6% | 56.69 | 8.52 |
| 12/15 | 1,446 | 1,446 | 1,334 | 1,359 | -6.85% | 1,461,000 | 126億5852万 | -15.69% | 47.76 | 7.18 |
| 12/12 | 1,560 | 1,650 | 1,407 | 1,459 | -4.52% | 2,779,300 | 135億8998万 | -7.54% | 51.28 | 7.71 |
| 12/11 | 1,660 | 1,709 | 1,525 | 1,528 | -10.12% | 2,830,600 | 142億3269万 | -0.91% | 53.7 | 8.07 |
| 12/10 | 1,665 | 1,820 | 1,645 | 1,700 | -4.76% | 5,724,200 | 158億3480万 | +13.11% | 59.75 | 8.98 |
| 12/09 | 1,895 | 1,978 | 1,691 | 1,785 | +5.31% | 13,492,100 | 166億2654万 | +22.76% | 62.73 | 9.43 |
| 12/08 | 1,595 | 1,695 | 1,555 | 1,695 | +21.51% | 4,908,000 | 157億8823万 | +20.99% | 59.57 | 8.96 |
| 12/05 | 1,621 | 1,681 | 1,312 | 1,395 | -10.12% | 12,988,100 | 129億9385万 | +3.18% | 49.03 | 7.37 |
| 12/04 | 1,770 | 2,179 | 1,540 | 1,552 | -35.87% | 21,226,500 | 144億5624万 | +18.02% | 54.55 | 8.2 |
| 12/03 | 2,420 | 2,420 | 2,420 | 2,420 | -22.44% | 16,900 | 225億4130万 | +90.25% | 85.05 | 12.79 |
| 12/02 | 3,120 | 3,120 | 3,120 | 3,120 | -18.32% | 133,200 | 290億6152万 | +161.31% | 109.65 | 16.49 |
| 12/01 | 3,820 | 3,820 | 3,820 | 3,820 | +22.44% | 202,400 | 355億8173万 | +250.78% | 134.25 | 20.19 |
| 11/28 | 3,120 | 3,120 | 3,010 | 3,120 | +19.13% | 690,200 | 290億6152万 | +226.7% | 109.65 | 16.49 |
| 11/27 | 2,319 | 2,619 | 2,270 | 2,619 | +23.6% | 3,121,900 | 243億9491万 | +208.48% | 92.05 | 13.84 |
| 11/26 | 1,880 | 2,119 | 1,856 | 2,119 | +23.27% | 9,679,600 | 197億3761万 | +177.72% | 74.47 | 11.2 |
| 11/25 | 1,534 | 1,719 | 1,534 | 1,719 | +21.14% | 5,873,600 | 160億1178万 | +146.63% | 60.41 | 9.08 |
| 11/21 | 1,166 | 1,648 | 1,137 | 1,419 | -1.18% | 11,068,600 | 132億1740万 | +119.32% | 49.87 | 7.5 |
| 11/20 | 1,551 | 1,601 | 1,305 | 1,436 | +10.38% | 4,229,700 | 133億7575万 | +135.8% | 50.47 | 7.59 |
| 11/19 | 1,271 | 1,301 | 1,150 | 1,301 | +29.97% | 1,268,200 | 121億1828万 | +127.85% | 45.72 | 6.87 |
| 11/18 | 880 | 1,001 | 840 | 1,001 | +17.63% | 5,022,200 | 93億2390万 | +86.06% | 35.18 | 5.29 |
| 11/17 | 821 | 851 | 771 | 851 | +21.4% | 2,434,800 | 79億2671万 | +64.6% | 29.91 | 4.5 |
| 11/14 | 701 | 701 | 701 | 701 | +16.64% | 119,400 | 65億2952万 | +39.64% | 24.64 | 3.7 |
| 11/13 | 602 | 630 | 569 | 601 | +12.97% | 3,251,200 | 55億9806万 | +21.91% | 21.12 | 3.18 |
| 11/12 | 522 | 533 | 516 | 532 | +1.33% | 123,000 | 49億5536万 | +9.02% | 18.7 | 2.81 |
| 11/11 | 514 | 525 | 511 | 525 | +2.14% | 111,100 | 48億9015万 | +8.25% | 18.45 | 2.77 |
| 11/10 | 532 | 540 | 507 | 514 | -2.1% | 403,500 | 47億8769万 | +6.42% | 18.06 | 2.72 |
| 11/07 | 550 | 551 | 507 | 525 | -4.72% | 613,900 | 48億9015万 | +9.15% | 18.45 | 2.77 |
| 11/06 | 580 | 605 | 541 | 551 | -0.36% | 2,763,000 | 51億3233万 | +15.03% | 19.36 | 2.91 |
| 11/05 | 478 | 553 | 475 | 553 | +16.91% | 1,544,100 | 51億5096万 | +16.18% | 19.44 | 2.92 |
| 11/04 | 466 | 474 | 466 | 473 | +1.72% | 29,700 | 44億580万 | 0% | 16.62 | 2.5 |
| 10/31 | 465 | 472 | 464 | 465 | -0.43% | 20,900 | 43億3128万 | -1.69% | 16.34 | 2.46 |
| 10/30 | 466 | 469 | 465 | 467 | +0.43% | 13,600 | 43億4991万 | -1.48% | 16.41 | 2.47 |
| 10/29 | 477 | 477 | 465 | 465 | -2.52% | 45,900 | 43億3128万 | -1.9% | 16.34 | 2.46 |
| 10/28 | 478 | 481 | 476 | 477 | -0.21% | 19,900 | 44億4305万 | +0.42% | 16.76 | 2.52 |
| 10/27 | 482 | 483 | 477 | 478 | -0.62% | 26,200 | 44億5237万 | +0.63% | 16.8 | 2.53 |
| 10/24 | 484 | 484 | 478 | 481 | -0.41% | 27,100 | 44億8031万 | +1.48% | 16.9 | 2.54 |
| 10/23 | 488 | 488 | 479 | 483 | +0.63% | 36,300 | 44億9894万 | +1.9% | 16.98 | 2.55 |
| 10/22 | 480 | 489 | 472 | 480 | +2.35% | 134,100 | 44億7100万 | +1.48% | 16.87 | 2.54 |
| 10/21 | 468 | 472 | 468 | 469 | +0.21% | 13,000 | 43億6854万 | -0.85% | 16.48 | 2.48 |
| 10/20 | 470 | 471 | 467 | 468 | +0.21% | 16,600 | 43億5922万 | -1.06% | 16.45 | 2.47 |
| 10/17 | 471 | 472 | 466 | 467 | -1.06% | 19,800 | 43億4991万 | -1.27% | 16.41 | 2.47 |
| 10/16 | 474 | 476 | 472 | 472 | -0.42% | 11,100 | 43億9648万 | -0.21% | 16.59 | 2.49 |
| 10/15 | 467 | 475 | 467 | 474 | +1.72% | 12,900 | 44億1511万 | +0.21% | 16.66 | 2.5 |
| 10/14 | 472 | 478 | 466 | 466 | -2.51% | 38,800 | 43億4059万 | -1.48% | 16.38 | 2.46 |
| 10/10 | 479 | 480 | 476 | 478 | -0.21% | 20,700 | 44億5237万 | +1.06% | 16.8 | 2.53 |
| 10/09 | 481 | 482 | 478 | 479 | -0.21% | 21,800 | 44億6168万 | +1.27% | 16.83 | 2.53 |
| 10/08 | 483 | 485 | 477 | 480 | +1.05% | 46,400 | 44億7100万 | +1.48% | 16.87 | 2.54 |
| 10/07 | 494 | 495 | 475 | 475 | +1.06% | 98,700 | 44億2443万 | +0.42% | 16.69 | 2.51 |
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 | 232 2,315 4/7 2,320 4/4 他2件 | 75 753 3/10 | 42,900 4,290 12/15 | - | - | +80.19% 5/8 | -26.05% 10/9 |
| 2010年 3月期 | 328 3,280 8/26 | 81 805 4/23 | 833,200 83,320 8/24 | - | - | +140.63% 5/13 | -34.37% 11/17 |
| 2011年 3月期 | 160 1,600 9/9 | 75 751 3/16 750 3/15 | 638,800 63,880 9/9 | 9億8624万 | 4億6230万 | +175.33% 5/10 | -27.38% 3/15 |
| 2012年 3月期 | 975 9,750 6/7 | 92 915 4/6 | 2,349,800 234,980 6/24 | 60億990万 | 5億6400万 | +132.04% 5/11 | -30.02% 9/26 |
| 2013年 3月期 | 4,400 44,000 3/8 | 348 3,480 5/15 | 2,126,300 212,630 2/26 | 271億2160万 | 21億4507万 | +206.72% 3/7 | -18.73% 12/27 |
| 2014年 3月期 | 4,200 42,000 5/8 | 950 2/4 | 2,738,100 273,810 5/8 | 258億8880万 | 62億2021万 | +64.16% 9/30 | -45.96% 6/7 |
| 2015年 3月期 | 1,349 8/28 | 860 5/21 | 494,000 8/28 | 88億3269万 | 56億3092万 | +24.35% 8/28 | -12.55% 12/24 |
| 2016年 3月期 | 1,835 7/28 | 727 2/12 | 8,840,700 7/28 | 120億1482万 | 47億6009万 | +50.56% 7/28 | -22.75% 8/25 |
| 2017年 3月期 | 1,320 4/22 | 730 6/24 | 2,549,800 3/9 | 89億1341万 | 53億2359万 | +17.62% 3/9 | -19.14% 6/24 |
| 2018年 3月期 | 1,482 3/30 | 716 2/14 | 6,839,700 3/22 | 117億496万 | 53億1242万 | +32.75% 3/30 | -19.83% 4/27 |
| 2019年 3月期 | 1,548 4/2 | 517 12/25 | 4,764,100 3/5 | 122億2624万 | 43億5318万 | +31.25% 3/4 | -28.57% 12/25 |
| 2020年 3月期 | 1,143 2/4 | 409 3/13 | 11,339,400 2/4 | 99億7220万 | 35億6835万 | +35.89% 2/3 | -39.98% 3/13 |
| 2021年 3月期 | 725 6/10 | 470 4/6 | 2,129,500 12/22 | 67億5307万 | 43億7785万 | +9.46% 5/11 | -10.81% 7/2 |
| 2022年 3月期 | 570 6/8 | 285 3/14 | 634,700 3/16 | 53億931万 | 26億5465万 | +8.51% 4/1 | -14.73% 12/27 |
| 2023年 3月期 | 530 3/15 6/30 | 294 5/26 | 6,122,300 2/9 | 49億3673万 | 27億3848万 | +48.9% 6/29 | -11.14% 4/6 |
| 2024年 3月期 | 961 8/15 | 345 5/12 | 12,845,300 7/12 | 89億5132万 | 32億1353万 | +70.51% 7/12 | -21.14% 9/21 |
| 2025年 3月期 | 603 10/21 | 358 8/5 | 3,668,600 10/18 | 56億1669万 | 33億3462万 | +21.57% 10/18 | -29.3% 8/5 |
| 最新 | 1,505 2026/3/6 | 155,800 | 140億1845万 | -6.81% 1,615 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 326%（4.26倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 172%（2.72倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 311%（4.11倍）
- 2026/03/06 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
75円（2011/03/16） - 1904%（20.04倍）
1,505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。
