株価チャート
株価
3/6
- 前日 (3/5)
- 887
- 始値
- 877
- 高値
- 915
- 安値
- 870
- 終値 +1.35%
- 899
- 出来高 -37.91%
- 288,400
乖離率
- 株価（5日）
移動平均値 - -0.99%
908 - 株価（25日）
移動平均値 - -9.74%
996 - 出来高（5日）
移動平均値 - -45.95%
533,600
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 | 877 | 915 | 870 | 899 | +1.35% | 288,400 | 233億8800万 | -9.74% | - | 3.42 |
| 03/05 | 856 | 906 | 856 | 887 | +6.1% | 464,500 | 230億7581万 | -11.21% | - | 3.37 |
| 03/04 | 902 | 918 | 824 | 836 | -10.3% | 1,145,800 | 217億4901万 | -16.73% | - | 3.18 |
| 03/03 | 978 | 981 | 932 | 932 | -5.67% | 438,200 | 242億4651万 | -7.91% | - | 3.54 |
| 03/02 | 980 | 1,001 | 976 | 988 | -1.89% | 331,100 | 257億338万 | -3.04% | - | 3.75 |
| 02/27 | 1,007 | 1,016 | 995 | 1,007 | -0.2% | 347,300 | 261億9768万 | -1.56% | - | 3.83 |
| 02/26 | 1,006 | 1,021 | 1,002 | 1,009 | -0.1% | 194,100 | 262億4971万 | -1.75% | - | 3.83 |
| 02/25 | 1,004 | 1,030 | 1,000 | 1,010 | +2.02% | 329,100 | 262億7572万 | -2.23% | - | 3.84 |
| 02/24 | 986 | 1,014 | 950 | 990 | -0.9% | 442,300 | 257億5541万 | -4.44% | - | 3.76 |
| 02/20 | 1,010 | 1,043 | 998 | 999 | -1.19% | 338,500 | 259億8855万 | -3.85% | - | 3.79 |
| 02/19 | 1,016 | 1,023 | 995 | 1,011 | 0% | 265,100 | 263億73万 | -2.79% | - | 3.84 |
| 02/18 | 1,010 | 1,033 | 1,005 | 1,011 | +0.6% | 257,400 | 263億73万 | -2.79% | - | 3.84 |
| 02/17 | 1,100 | 1,100 | 999 | 1,005 | -8.8% | 740,400 | 261億4464万 | -3.83% | - | 3.82 |
| 02/16 | 1,040 | 1,150 | 1,030 | 1,102 | +3.47% | 781,800 | 286億6805万 | +5.45% | - | 4.19 |
| 02/13 | 1,045 | 1,073 | 1,032 | 1,065 | +2.21% | 490,400 | 277億552万 | +2.31% | - | 4.05 |
| 02/12 | 1,028 | 1,044 | 1,024 | 1,042 | +1.46% | 293,100 | 271億718万 | +0.19% | - | 3.96 |
| 02/10 | 1,018 | 1,042 | 1,011 | 1,027 | +1.99% | 260,200 | 267億1696万 | -1.06% | - | 3.9 |
| 02/09 | 1,015 | 1,023 | 1,002 | 1,007 | +0.4% | 250,400 | 261億9667万 | -2.8% | - | 3.83 |
| 02/06 | 1,000 | 1,013 | 996 | 1,003 | +0.3% | 272,600 | 260億9261万 | -3.19% | - | 3.81 |
| 02/05 | 994 | 1,024 | 986 | 1,000 | -0.5% | 275,700 | 260億1457万 | -3.57% | - | 3.8 |
| 02/04 | 1,015 | 1,015 | 997 | 1,005 | -0.99% | 188,700 | 261億4464万 | -3.18% | - | 3.82 |
| 02/03 | 1,021 | 1,022 | 996 | 1,015 | +0.5% | 211,500 | 264億479万 | -2.22% | - | 3.86 |
| 02/02 | 1,007 | 1,050 | 1,000 | 1,010 | -0.49% | 445,500 | 262億7471万 | -2.6% | - | 3.84 |
| 01/30 | 1,006 | 1,025 | 997 | 1,015 | -0.29% | 247,100 | 248億2555万 | -1.84% | - | 3.86 |
| 01/29 | 970 | 1,023 | 967 | 1,018 | +3.46% | 369,900 | 248億9892万 | -1.64% | - | 3.87 |
| 01/28 | 1,007 | 1,014 | 962 | 984 | -3.15% | 750,700 | 240億6733万 | -5.48% | - | 3.74 |
| 01/27 | 1,037 | 1,045 | 1,004 | 1,016 | -1.74% | 462,200 | 248億5001万 | -2.96% | - | 3.86 |
| 01/26 | 1,093 | 1,123 | 1,032 | 1,034 | -6.43% | 787,500 | 252億9026万 | -1.62% | - | 3.93 |
| 01/23 | 1,058 | 1,140 | 1,050 | 1,105 | +2.98% | 797,400 | 270億2683万 | +4.84% | - | 4.2 |
| 01/22 | 1,141 | 1,162 | 1,063 | 1,073 | -3.94% | 656,400 | 262億4415万 | +1.42% | - | 4.08 |
| 01/21 | 1,116 | 1,144 | 1,095 | 1,117 | -3.87% | 1,041,500 | 273億1922万 | +5.08% | - | 4.24 |
| 01/20 | 1,086 | 1,180 | 1,053 | 1,162 | +7.49% | 1,704,900 | 284億1981万 | +8.5% | - | 4.41 |
| 01/19 | 1,088 | 1,158 | 1,055 | 1,081 | +1.79% | 1,351,100 | 264億3874万 | +0.46% | - | 4.11 |
| 01/16 | 1,021 | 1,110 | 1,021 | 1,062 | +4.32% | 1,366,800 | 259億7404万 | -2.12% | - | 4.03 |
| 01/15 | 1,013 | 1,061 | 997 | 1,018 | +0.1% | 958,700 | 248億9791万 | -7.45% | - | 3.87 |
| 01/14 | 1,104 | 1,110 | 1,015 | 1,017 | -10.32% | 1,768,500 | 248億7345万 | -7.88% | - | 3.86 |
| 01/13 | 1,100 | 1,289 | 1,080 | 1,134 | +11.29% | 5,219,800 | 277億3500万 | +1.8% | - | 4.31 |
| 01/09 | 1,035 | 1,053 | 995 | 1,019 | +1.39% | 635,000 | 249億2236万 | -9.42% | - | 3.87 |
| 01/08 | 1,018 | 1,043 | 1,005 | 1,005 | -1.76% | 473,800 | 245億7996万 | -10.9% | - | 3.82 |
| 01/07 | 999 | 1,023 | 976 | 1,023 | +2.2% | 533,300 | 250億2019万 | -9.47% | - | 3.89 |
| 01/06 | 960 | 1,045 | 952 | 1,001 | +2.98% | 687,800 | 244億8213万 | -11.02% | - | 3.8 |
| 01/05 | 999 | 1,007 | 963 | 972 | -3.76% | 393,500 | 237億7285万 | -12.9% | - | 3.69 |
| 2025 | ||||||||||
| 12/30 | 1,022 | 1,028 | 982 | 1,010 | -2.23% | 609,100 | 247億224万 | -8.76% | 90.48 | 3.61 |
| 12/29 | 1,018 | 1,074 | 1,003 | 1,033 | +1.57% | 726,500 | 252億6477万 | -5.58% | 92.54 | 3.69 |
| 12/26 | 1,012 | 1,032 | 983 | 1,017 | -0.29% | 674,300 | 248億7345万 | -5.66% | 91.11 | 3.63 |
| 12/25 | 982 | 1,046 | 950 | 1,020 | +3.87% | 788,200 | 249億4682万 | -4.4% | 91.38 | 3.64 |
| 12/24 | 937 | 1,006 | 937 | 982 | +5.36% | 768,500 | 240億1743万 | -6.57% | 87.98 | 3.51 |
| 12/23 | 1,050 | 1,055 | 930 | 932 | -11.32% | 1,255,500 | 227億9455万 | -9.86% | 83.5 | 3.33 |
| 12/22 | 1,120 | 1,120 | 1,025 | 1,051 | -8.61% | 731,500 | 257億501万 | +3.24% | 94.16 | 3.75 |
| 12/19 | 1,126 | 1,155 | 1,086 | 1,150 | +0.26% | 573,900 | 281億2632万 | +15.35% | 103.03 | 4.11 |
| 12/18 | 1,087 | 1,188 | 1,080 | 1,147 | +3.15% | 717,500 | 280億5295万 | +18% | 102.76 | 4.1 |
| 12/17 | 1,098 | 1,157 | 1,068 | 1,112 | +1.55% | 555,000 | 271億9693万 | +17.42% | 99.62 | 3.97 |
| 12/16 | 1,155 | 1,178 | 1,070 | 1,095 | -9.2% | 967,300 | 267億8115万 | +18.63% | 98.1 | 3.91 |
| 12/15 | 1,322 | 1,360 | 1,136 | 1,206 | -0.5% | 2,516,700 | 294億9595万 | +34.15% | 108.04 | 4.31 |
| 12/12 | 1,278 | 1,296 | 1,176 | 1,212 | -6.91% | 1,202,300 | 296億4269万 | +39.15% | 108.58 | 4.33 |
| 12/11 | 1,243 | 1,303 | 1,212 | 1,302 | -0.31% | 941,500 | 318億4389万 | +54.63% | 116.64 | 4.65 |
| 12/10 | 1,271 | 1,355 | 1,211 | 1,306 | +0.38% | 2,271,400 | 319億4172万 | +61.04% | 117 | 4.66 |
| 12/09 | 1,411 | 1,454 | 1,240 | 1,301 | -8.96% | 4,811,500 | 318億1943万 | +66.79% | 116.55 | 4.65 |
| 12/08 | 1,189 | 1,429 | 1,170 | 1,429 | +26.57% | 3,803,200 | 349億5001万 | +90.79% | 128.02 | 5.1 |
| 12/05 | 1,201 | 1,228 | 1,095 | 1,129 | -10.4% | 2,486,800 | 276億1271万 | +58.35% | 101.14 | 4.03 |
| 12/04 | 1,375 | 1,465 | 1,203 | 1,260 | -10.32% | 6,323,700 | 308億1666万 | +82.87% | 112.88 | 4.5 |
| 12/03 | 1,225 | 1,405 | 1,225 | 1,405 | +27.15% | 8,344,000 | 343億6303万 | +112.56% | 125.87 | 5.02 |
| 12/02 | 1,281 | 1,344 | 1,002 | 1,105 | +4.84% | 12,737,700 | 270億2572万 | +76.24% | 98.99 | 3.95 |
| 12/01 | 1,054 | 1,054 | 1,054 | 1,054 | +16.59% | 71,900 | 257億7838万 | +74.5% | 94.43 | 3.76 |
| 11/28 | 887 | 904 | 851 | 904 | +19.89% | 1,419,100 | 221億973万 | +55.06% | 80.99 | 3.23 |
| 11/27 | 751 | 783 | 729 | 754 | +0.53% | 1,269,100 | 184億4108万 | +32.51% | 67.55 | 2.69 |
| 11/26 | 692 | 777 | 675 | 750 | +8.85% | 2,350,200 | 183億4325万 | +33.69% | 67.19 | 2.68 |
| 11/25 | 725 | 738 | 673 | 689 | +6% | 1,989,800 | 168億5133万 | +24.82% | 61.73 | 2.46 |
| 11/21 | 705 | 719 | 641 | 650 | -9.72% | 1,460,600 | 158億9748万 | +19.05% | 58.23 | 2.32 |
| 11/20 | 615 | 720 | 611 | 720 | +16.13% | 2,090,200 | 176億952万 | +32.84% | 64.5 | 2.57 |
| 11/19 | 573 | 649 | 573 | 620 | +10.12% | 1,337,600 | 151億6375万 | +15.89% | 55.54 | 2.21 |
| 11/18 | 543 | 576 | 539 | 563 | +4.07% | 472,600 | 137億6966万 | +5.83% | 50.44 | 2.01 |
| 11/17 | 527 | 541 | 521 | 541 | +4.64% | 278,700 | 132億3160万 | +1.69% | 48.47 | 1.93 |
| 11/14 | 525 | 529 | 515 | 517 | -1.52% | 162,200 | 126億4461万 | -3.18% | 46.32 | 1.85 |
| 11/13 | 526 | 527 | 517 | 525 | +0.96% | 54,400 | 128億4027万 | -1.87% | 47.03 | 1.87 |
| 11/12 | 503 | 528 | 503 | 520 | +1.76% | 105,600 | 127億1798万 | -3.17% | 46.59 | 1.86 |
| 11/11 | 514 | 516 | 505 | 511 | +0.79% | 121,900 | 124億9787万 | -5.37% | 45.78 | 1.82 |
| 11/10 | 500 | 512 | 499 | 507 | +3.68% | 170,000 | 124億4万 | -6.63% | 45.42 | 1.81 |
| 11/07 | 507 | 510 | 484 | 489 | -3.93% | 262,000 | 119億5980万 | -10.44% | 43.81 | 1.75 |
| 11/06 | 517 | 522 | 504 | 509 | -0.59% | 160,100 | 124億4895万 | -7.29% | 45.6 | 1.82 |
| 11/05 | 523 | 524 | 509 | 512 | -3.03% | 170,300 | 125億2232万 | -7.25% | 45.87 | 1.83 |
| 11/04 | 532 | 533 | 522 | 528 | -0.56% | 93,900 | 129億1365万 | -4.86% | 47.3 | 1.89 |
| 10/31 | 536 | 541 | 531 | 531 | -0.38% | 58,300 | 129億8702万 | -4.67% | 47.57 | 1.9 |
| 10/30 | 537 | 542 | 530 | 533 | -0.56% | 136,400 | 130億3593万 | -4.48% | 47.75 | 1.9 |
| 10/29 | 548 | 549 | 531 | 536 | -2.19% | 156,500 | 131億931万 | -4.29% | 48.02 | 1.91 |
| 10/28 | 553 | 557 | 543 | 548 | -1.44% | 141,400 | 134億280万 | -2.49% | 49.09 | 1.96 |
| 10/27 | 541 | 565 | 541 | 556 | +4.12% | 248,400 | 135億9846万 | -1.42% | 49.81 | 1.99 |
| 10/24 | 546 | 546 | 533 | 534 | -1.11% | 86,900 | 130億6039万 | -5.32% | 47.84 | 1.91 |
| 10/23 | 551 | 552 | 532 | 540 | -1.82% | 113,200 | 132億714万 | -4.59% | 48.38 | 1.93 |
| 10/22 | 546 | 559 | 546 | 550 | +0.73% | 131,300 | 134億5172万 | -3% | 49.27 | 1.96 |
| 10/21 | 538 | 548 | 534 | 546 | +1.68% | 95,800 | 133億5388万 | -3.87% | 48.91 | 1.95 |
| 10/20 | 530 | 539 | 523 | 537 | +2.87% | 86,900 | 131億3377万 | -5.62% | 48.11 | 1.92 |
| 10/17 | 555 | 555 | 520 | 522 | -5.78% | 211,000 | 127億6690万 | -8.58% | 46.76 | 1.86 |
| 10/16 | 560 | 567 | 550 | 554 | -0.54% | 76,900 | 135億4955万 | -3.32% | 49.63 | 1.98 |
| 10/15 | 543 | 561 | 542 | 557 | +3.72% | 114,900 | 136億2292万 | -2.96% | 49.9 | 1.99 |
| 10/14 | 560 | 565 | 537 | 537 | -5.29% | 268,400 | 131億3377万 | -6.61% | 48.11 | 1.92 |
| 10/10 | 570 | 573 | 560 | 567 | -1.39% | 184,100 | 138億6750万 | -1.56% | 50.8 | 2.02 |
| 10/09 | 561 | 576 | 557 | 575 | +3.23% | 174,800 | 140億6316万 | 0% | 51.51 | 2.05 |
| 10/08 | 565 | 569 | 556 | 557 | -1.94% | 145,400 | 136億2292万 | -3.13% | 49.9 | 1.99 |
| 10/07 | 599 | 599 | 559 | 568 | -5.18% | 476,400 | 138億9195万 | -1.39% | 50.89 | 2.03 |
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 | |
| 2011年 12月期 | 1,548 7/20 | 385 12/20 | 1,384,500 7/20 | 6億1920万 | 1億5400万 | +46.1% 1/4 | -31.28% 9/26 |
| 2012年 12月期 | 700 1/4 | 227 10/15 | 3,169,500 11/20 | 2億8000万 | 9080万 | +98.85% 1/28 | -19.32% 10/12 |
| 2013年 12月期 | 2,042 5/8 | 345 1/4 | 6,539,400 6/13 | 8億1680万 | 1億3800万 | +67.28% 3/7 | -30.62% 6/26 |
| 2014年 12月期 | 812 1/9 | 417 12/25 | 2,489,600 9/19 | 110億844万 | 61億9545万 | +19.08% 5/29 | -18.78% 3/26 |
| 2015年 12月期 | 774 7/1 | 316 12/25 | 12,962,700 8/20 | 114億9947万 | 59億3043万 | +59.99% 6/30 | -18.71% 1/21 |
| 2016年 12月期 | 654 4/25 | 240 2/12 | 11,321,500 4/25 | 122億7374万 | 45億412万 | +35.85% 4/22 | -20.29% 2/12 |
| 2017年 12月期 | 2,350 12/29 | 395 1/4 | 22,406,100 12/15 | 475億9980万 | 74億1304万 | +82.87% 1/9 | -21.18% 9/7 |
| 2018年 12月期 | 3,320 1/22 | 785 12/25 | 21,340,300 2/21 | 672億4738万 | 160億488万 | +30.21% 1/24 | -37.35% 2/16 |
| 2019年 12月期 | 2,210 2/28 | 970 9/11 | 12,850,100 2/14 | 450億5833万 | 200億5779万 | +42.95% 2/27 | -22.6% 9/9 |
| 2020年 12月期 | 1,375 1/7 | 712 3/13 | 1,312,300 6/10 | 287億8994万 | 149億1650万 | +20.59% 1/29 | -29.4% 3/13 |
| 2021年 12月期 | 1,468 1/29 | 864 12/20 | 5,301,700 1/29 | 307億5701万 | 181億524万 | +33.12% 12/23 | -15.51% 1/27 |
| 2022年 12月期 | 1,421 12/13 | 643 6/20 | 3,767,000 8/17 | 298億786万 | 134億8575万 | +29.78% 8/17 | -16.04% 3/8 |
| 2023年 12月期 | 1,239 1/4 | 614 12/19 | 2,832,200 12/7 | 259億9072万 | 132億7454万 | +20.76% 12/7 | -18.15% 12/18 |
| 2024年 12月期 | 720 7/18 | 362 12/23 | 1,194,500 7/18 | 155億7956万 | 78億4509万 | +8.96% 1/29 | -22.64% 8/5 |
| 2025年 12月期 | 1,465 12/4 | 301 4/7 | 12,737,700 12/2 | 358億3049万 | 65億7339万 | +112.61% 12/3 | -21.71% 4/7 |
| 最新 | 899 2026/3/6 | 288,400 | 233億8800万 | -9.74% 996 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -42%（0.58倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 493%（5.93倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/12/30 vs 2023/12/29
- -44%（0.56倍）
- 2025/12/30 vs 2024/12/30
- 163%（2.63倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
227円（2012/10/15） - 296%（3.96倍）
899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。
