株価チャート
株価
3/6
- 前日 (3/5)
- 1,411
- 始値
- 1,394
- 高値
- 1,481
- 安値
- 1,381
- 終値 +4.96%
- 1,481
- 出来高 -5.04%
- 1,488,000
乖離率
- 株価（5日）
移動平均値 - +5.63%
1,402 - 株価（25日）
移動平均値 - +1.02%
1,466 - 出来高（5日）
移動平均値 - -1.83%
1,515,800
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 | 1,394 | 1,481 | 1,381 | 1,481 | +4.96% | 1,488,000 | 1925億4540万 | +1.02% | 63.79 | 3.71 |
| 03/05 | 1,375 | 1,434 | 1,364 | 1,411 | +6.73% | 1,566,900 | 1834億4467万 | -3.95% | 60.77 | 3.54 |
| 03/04 | 1,325 | 1,363 | 1,310 | 1,322 | -3.29% | 1,822,400 | 1718億7374万 | -10.55% | 56.94 | 3.32 |
| 03/03 | 1,435 | 1,452 | 1,366 | 1,367 | -4.47% | 1,574,100 | 1777億2421万 | -8.38% | 58.88 | 3.43 |
| 03/02 | 1,400 | 1,432 | 1,375 | 1,431 | +0.35% | 1,127,600 | 1860億4488万 | -4.92% | 61.64 | 3.59 |
| 02/27 | 1,430 | 1,430 | 1,402 | 1,426 | +0.78% | 948,500 | 1853億9483万 | -5.87% | 61.42 | 3.58 |
| 02/26 | 1,391 | 1,434 | 1,384 | 1,415 | +1.22% | 810,000 | 1839億6471万 | -7.27% | 60.95 | 3.55 |
| 02/25 | 1,356 | 1,409 | 1,350 | 1,398 | +4.25% | 1,367,800 | 1817億5453万 | -9.04% | 60.21 | 3.51 |
| 02/24 | 1,376 | 1,385 | 1,338 | 1,341 | -1.32% | 982,500 | 1743億4394万 | -13.48% | 57.76 | 3.36 |
| 02/20 | 1,397 | 1,402 | 1,356 | 1,359 | -2.58% | 1,065,100 | 1766億8413万 | -13.33% | 58.53 | 3.41 |
| 02/19 | 1,385 | 1,395 | 1,333 | 1,395 | +0.5% | 1,753,000 | 1813億6450万 | -11.88% | 60.08 | 3.5 |
| 02/18 | 1,420 | 1,425 | 1,381 | 1,388 | -1.07% | 1,906,800 | 1804億5443万 | -13.09% | 59.78 | 3.48 |
| 02/17 | 1,537 | 1,539 | 1,402 | 1,403 | -10.58% | 3,713,500 | 1824億459万 | -12.91% | 60.43 | 3.52 |
| 02/16 | 1,532 | 1,587 | 1,530 | 1,569 | +3.29% | 895,600 | 2039億8631万 | -3.45% | 67.58 | 3.93 |
| 02/13 | 1,545 | 1,561 | 1,511 | 1,519 | -1.36% | 750,200 | 1974億8579万 | -6.92% | 65.43 | 3.81 |
| 02/12 | 1,547 | 1,565 | 1,537 | 1,540 | -1.6% | 563,100 | 2002億1601万 | -6.1% | 66.33 | 3.86 |
| 02/10 | 1,529 | 1,579 | 1,528 | 1,565 | +2.89% | 654,000 | 2034億6627万 | -4.92% | 67.41 | 3.92 |
| 02/09 | 1,565 | 1,583 | 1,520 | 1,521 | +0.26% | 556,100 | 1977億4581万 | -7.71% | 65.51 | 3.81 |
| 02/06 | 1,550 | 1,558 | 1,496 | 1,517 | -2.69% | 870,900 | 1972億2577万 | -8.28% | 65.34 | 3.8 |
| 02/05 | 1,578 | 1,599 | 1,551 | 1,559 | +1.37% | 729,500 | 2026億8621万 | -6.08% | 67.15 | 3.91 |
| 02/04 | 1,559 | 1,560 | 1,534 | 1,538 | -1.41% | 599,200 | 1999億5599万 | -7.57% | 66.24 | 3.86 |
| 02/03 | 1,552 | 1,572 | 1,543 | 1,560 | +1.89% | 768,700 | 2028億1622万 | -6.47% | 67.19 | 3.91 |
| 02/02 | 1,564 | 1,573 | 1,525 | 1,531 | -2.11% | 829,500 | 1990億4592万 | -8.32% | 65.94 | 3.84 |
| 01/30 | 1,549 | 1,571 | 1,541 | 1,564 | +1.43% | 533,400 | 2033億3626万 | -6.63% | 67.36 | 3.92 |
| 01/29 | 1,532 | 1,554 | 1,522 | 1,542 | -0.64% | 533,700 | 2004億7603万 | -8.05% | 66.42 | 3.87 |
| 01/28 | 1,583 | 1,583 | 1,534 | 1,552 | -5.37% | 1,189,600 | 2017億7614万 | -7.73% | 66.85 | 3.89 |
| 01/27 | 1,632 | 1,646 | 1,607 | 1,640 | -0.97% | 528,800 | 2132億1705万 | -2.84% | 70.64 | 4.11 |
| 01/26 | 1,688 | 1,689 | 1,643 | 1,656 | -2.7% | 486,300 | 2152億9722万 | -2.01% | 71.33 | 4.15 |
| 01/23 | 1,675 | 1,710 | 1,662 | 1,702 | +1.61% | 535,200 | 2212億7770万 | +0.59% | 73.31 | 4.27 |
| 01/22 | 1,721 | 1,729 | 1,672 | 1,675 | -1.18% | 569,500 | 2177億6742万 | -1.06% | 72.14 | 4.2 |
| 01/21 | 1,665 | 1,695 | 1,652 | 1,695 | +0.06% | 430,400 | 2203億6762万 | +0.06% | 73.01 | 4.25 |
| 01/20 | 1,721 | 1,725 | 1,693 | 1,694 | -2.31% | 563,900 | 2202億3761万 | 0% | 72.96 | 4.25 |
| 01/19 | 1,756 | 1,783 | 1,715 | 1,734 | -2.75% | 748,800 | 2254億3803万 | +2.42% | 74.69 | 4.35 |
| 01/16 | 1,728 | 1,788 | 1,688 | 1,783 | +2.35% | 896,200 | 2318億854万 | +5.5% | 76.8 | 4.47 |
| 01/15 | 1,750 | 1,772 | 1,730 | 1,742 | +0.75% | 653,400 | 2264億7811万 | +3.51% | 75.03 | 4.37 |
| 01/14 | 1,753 | 1,764 | 1,724 | 1,729 | -1.37% | 660,600 | 2247億8798万 | +3.29% | 74.47 | 4.34 |
| 01/13 | 1,775 | 1,784 | 1,738 | 1,753 | +1.04% | 715,400 | 2279億823万 | +5.16% | 75.5 | 4.4 |
| 01/09 | 1,730 | 1,747 | 1,703 | 1,735 | -0.69% | 622,500 | 2255億6804万 | +4.77% | 74.73 | 4.35 |
| 01/08 | 1,755 | 1,765 | 1,721 | 1,747 | +0.52% | 734,900 | 2271億2816万 | +5.69% | 75.25 | 4.38 |
| 01/07 | 1,683 | 1,747 | 1,677 | 1,738 | +3.76% | 932,800 | 2259億5807万 | +5.14% | 74.86 | 4.36 |
| 01/06 | 1,629 | 1,697 | 1,628 | 1,675 | +3.33% | 930,800 | 2177億6742万 | +1.27% | 72.14 | 4.2 |
| 01/05 | 1,665 | 1,673 | 1,613 | 1,621 | -2.17% | 767,600 | 2107億4685万 | -2.11% | 69.82 | 4.06 |
| 2025 | ||||||||||
| 12/30 | 1,697 | 1,715 | 1,637 | 1,657 | -1.13% | 774,800 | 2154億2723万 | -0.12% | - | 4.16 |
| 12/29 | 1,665 | 1,685 | 1,642 | 1,676 | +0.96% | 567,100 | 2178億9743万 | +1.09% | - | 4.2 |
| 12/26 | 1,657 | 1,676 | 1,646 | 1,660 | +0.97% | 723,300 | 2158億1726万 | +0.12% | - | 4.16 |
| 12/25 | 1,630 | 1,654 | 1,615 | 1,644 | +1.99% | 553,000 | 2137億3709万 | -0.78% | - | 4.12 |
| 12/24 | 1,644 | 1,645 | 1,601 | 1,612 | -2.01% | 644,100 | 2095億7676万 | -2.77% | - | 4.04 |
| 12/23 | 1,605 | 1,671 | 1,604 | 1,645 | +1.67% | 1,064,300 | 2138億6710万 | -0.9% | - | 4.13 |
| 12/22 | 1,669 | 1,676 | 1,603 | 1,618 | -2.82% | 608,100 | 2103億5682万 | -2.41% | - | 4.06 |
| 12/19 | 1,686 | 1,689 | 1,651 | 1,665 | -2.46% | 863,900 | 2164億6731万 | +0.42% | - | 4.18 |
| 12/18 | 1,700 | 1,735 | 1,681 | 1,707 | +1.61% | 761,200 | 2219億2775万 | +3.02% | - | 4.28 |
| 12/17 | 1,699 | 1,707 | 1,657 | 1,680 | -1.64% | 712,700 | 2184億1747万 | +1.82% | - | 4.21 |
| 12/16 | 1,732 | 1,732 | 1,687 | 1,708 | -1.73% | 593,600 | 2220億5776万 | +3.96% | - | 4.28 |
| 12/15 | 1,720 | 1,750 | 1,707 | 1,738 | +2% | 720,300 | 2259億5807万 | +6.3% | - | 4.36 |
| 12/12 | 1,705 | 1,713 | 1,675 | 1,704 | +1.73% | 670,200 | 2215億3772万 | +4.8% | - | 4.27 |
| 12/11 | 1,705 | 1,714 | 1,661 | 1,675 | +0.06% | 669,000 | 2177億6742万 | +3.52% | - | 4.2 |
| 12/10 | 1,666 | 1,705 | 1,660 | 1,674 | +0.48% | 870,300 | 2176億3740万 | +3.91% | - | 4.2 |
| 12/09 | 1,644 | 1,703 | 1,633 | 1,666 | +3.03% | 1,082,300 | 2165億9732万 | +3.8% | - | 4.18 |
| 12/08 | 1,541 | 1,647 | 1,518 | 1,617 | +6.52% | 1,145,700 | 2102億2681万 | +1% | - | 4.05 |
| 12/05 | 1,541 | 1,583 | 1,513 | 1,518 | -2.13% | 991,600 | 1973億5578万 | -5.07% | - | 3.81 |
| 12/04 | 1,503 | 1,590 | 1,495 | 1,551 | +6.02% | 1,943,400 | 2016億4613万 | -3.12% | - | 3.89 |
| 12/03 | 1,513 | 1,544 | 1,440 | 1,463 | -12.5% | 4,461,000 | 1902億521万 | -8.79% | - | 3.67 |
| 12/02 | 1,702 | 1,736 | 1,634 | 1,672 | -3.41% | 1,038,300 | 2173億7738万 | +3.79% | - | 4.19 |
| 12/01 | 1,768 | 1,780 | 1,712 | 1,731 | -2.75% | 835,200 | 2250億4800万 | +7.52% | - | 4.34 |
| 11/28 | 1,681 | 1,793 | 1,674 | 1,780 | +4.15% | 1,201,700 | 2314億1851万 | +10.77% | - | 4.46 |
| 11/27 | 1,699 | 1,722 | 1,678 | 1,709 | -0.06% | 652,000 | 2221億8777万 | +6.61% | - | 4.29 |
| 11/26 | 1,660 | 1,714 | 1,653 | 1,710 | +5.17% | 745,900 | 2223億1778万 | +6.81% | - | 4.29 |
| 11/25 | 1,685 | 1,698 | 1,616 | 1,626 | -2.58% | 826,200 | 2113億9691万 | +1.75% | - | 4.08 |
| 11/21 | 1,642 | 1,682 | 1,642 | 1,669 | +1.71% | 639,100 | 2169億8735万 | +4.44% | - | 4.19 |
| 11/20 | 1,672 | 1,712 | 1,619 | 1,641 | -1.26% | 957,900 | 2133億4706万 | +2.76% | - | 4.12 |
| 11/19 | 1,650 | 1,674 | 1,624 | 1,662 | -0.84% | 686,100 | 2160億7728万 | +4.2% | - | 4.17 |
| 11/18 | 1,594 | 1,692 | 1,560 | 1,676 | +5.81% | 1,291,800 | 2178億9743万 | +5.34% | - | 4.2 |
| 11/17 | 1,630 | 1,631 | 1,551 | 1,584 | -2.88% | 647,900 | 2059億3647万 | -0.44% | - | 3.97 |
| 11/14 | 1,570 | 1,643 | 1,570 | 1,631 | +0.06% | 1,054,500 | 2120億4696万 | +2.32% | - | 4.09 |
| 11/13 | 1,496 | 1,655 | 1,462 | 1,630 | +6.12% | 2,357,500 | 2119億1695万 | +2.19% | - | 4.09 |
| 11/12 | 1,500 | 1,548 | 1,497 | 1,536 | +2.4% | 860,800 | 1996億9597万 | -3.58% | - | 3.85 |
| 11/11 | 1,525 | 1,541 | 1,500 | 1,500 | -0.66% | 560,900 | 1950億1560万 | -5.9% | - | 3.76 |
| 11/10 | 1,523 | 1,529 | 1,496 | 1,510 | -1.05% | 556,600 | 1963億1570万 | -5.33% | - | 3.79 |
| 11/07 | 1,503 | 1,530 | 1,503 | 1,526 | +2.14% | 583,200 | 1983億9587万 | -4.33% | - | 3.83 |
| 11/06 | 1,526 | 1,528 | 1,494 | 1,494 | -0.66% | 587,900 | 1942億3553万 | -6.33% | - | 3.75 |
| 11/05 | 1,531 | 1,540 | 1,482 | 1,504 | -1.76% | 841,300 | 1955億3564万 | -5.88% | - | 3.77 |
| 11/04 | 1,545 | 1,557 | 1,531 | 1,531 | -1.86% | 597,800 | 1990億4592万 | -4.37% | - | 3.84 |
| 10/31 | 1,565 | 1,586 | 1,551 | 1,560 | -0.51% | 532,900 | 2028億1622万 | -2.74% | - | 3.91 |
| 10/30 | 1,550 | 1,574 | 1,546 | 1,568 | +0.45% | 395,600 | 2038億5630万 | -2.37% | - | 3.93 |
| 10/29 | 1,610 | 1,620 | 1,554 | 1,561 | -4% | 645,000 | 2029億4623万 | -3.1% | - | 3.91 |
| 10/28 | 1,644 | 1,649 | 1,612 | 1,626 | -1.09% | 610,000 | 2113億9691万 | +0.68% | - | 4.08 |
| 10/27 | 1,646 | 1,681 | 1,643 | 1,644 | +0.61% | 580,100 | 2137億3709万 | +1.73% | - | 4.12 |
| 10/24 | 1,677 | 1,685 | 1,627 | 1,634 | -2.16% | 593,100 | 2124億3699万 | +1.05% | - | 4.1 |
| 10/23 | 1,669 | 1,693 | 1,656 | 1,670 | -0.6% | 608,400 | 2171億1736万 | +3.15% | - | 4.19 |
| 10/22 | 1,675 | 1,703 | 1,673 | 1,680 | +2.44% | 607,300 | 2184億1747万 | +3.64% | - | 4.21 |
| 10/21 | 1,643 | 1,675 | 1,639 | 1,640 | -0.79% | 477,400 | 2132億1705万 | +1.05% | - | 4.11 |
| 10/20 | 1,670 | 1,678 | 1,635 | 1,653 | +2.23% | 537,700 | 2149億719万 | +1.72% | - | 4.15 |
| 10/17 | 1,660 | 1,676 | 1,610 | 1,617 | -2.18% | 507,400 | 2102億2681万 | -0.68% | - | 4.05 |
| 10/16 | 1,619 | 1,672 | 1,615 | 1,653 | +3.64% | 696,800 | 2149億719万 | +1.29% | - | 4.15 |
| 10/15 | 1,543 | 1,595 | 1,536 | 1,595 | +3.1% | 837,000 | 2073億6658万 | -2.45% | - | 4 |
| 10/14 | 1,640 | 1,649 | 1,531 | 1,547 | -7.92% | 1,097,400 | 2011億2608万 | -5.27% | - | 3.88 |
| 10/10 | 1,666 | 1,710 | 1,649 | 1,680 | +1.69% | 881,100 | 2184億1747万 | +3.07% | - | 4.21 |
| 10/09 | 1,659 | 1,676 | 1,631 | 1,652 | -0.42% | 739,500 | 2147億7718万 | +1.72% | - | 4.14 |
| 10/08 | 1,596 | 1,680 | 1,591 | 1,659 | +4.54% | 1,244,100 | 2156億8725万 | +2.41% | - | 4.16 |
| 10/07 | 1,569 | 1,606 | 1,565 | 1,587 | +1.34% | 637,900 | 2063億2650万 | -1.67% | - | 3.98 |
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 | |
| 2013年 6月期 | 1,713 13,700 6/14 | 741 5,930 6/28 | 42,137,600 5,267,200 6/14 | 1315億2000万 | 569億2800万 | +7.42% 7/25 | -11.35% 8/1 |
| 2014年 6月期 | 2,218 17,740 10/30 | 646 5,170 5/21 | 26,167,200 3,270,900 10/25 | 1703億400万 | 694億5016万 | +47.54% 10/29 | -26.91% 2/5 |
| 2015年 6月期 | 1,865 14,920 6/25 | 920 7,360 7/18 | 16,767,200 2,095,900 8/14 | 2059億4523万 | 987億8076万 | +31.02% 8/15 | -17.61% 10/2 |
| 2016年 6月期 | 3,735 7,470 6/9 | 1,308 2,616 11/18 | 16,847,600 8,423,800 6/3 | 4194億2257万 | 1445億6329万 | +45.9% 3/14 | -16.48% 7/15 |
| 2017年 6月期 | 3,640 7,280 6/22 | 2,115 4,230 9/1 | 8,754,200 4,377,100 5/2 | 4172億1097万 | 2387億4458万 | +22.51% 4/17 | -14.61% 8/31 |
| 2018年 6月期 | 5,780 3/29 | 3,065 11/13 | 3,524,100 11/17 | 7092億8923万 | 3681億5063万 | +19.33% 3/8 | -14.34% 4/25 |
| 2019年 6月期 | 6,240 8/2 | 3,290 10/30 | 6,640,000 5/28 | 7819億3689万 | 4063億4921万 | +11.56% 3/1 | -18.42% 10/29 |
| 2020年 12月期 | 5,760 1/17 1/16 | 3,165 4/6 | 2,477,300 6/12 | 7217億8790万 | 3985億641万 | +15.05% 5/28 | -19.85% 3/9 |
| 2021年 12月期 | 6,540 2/8 | 2,445 10/25 | 12,202,500 11/30 | 8234億5401万 | 3178億7542万 | +9.43% 2/8 | -25.19% 10/12 |
| 2022年 12月期 | 2,613 1/5 | 1,204 6/20 | 5,561,900 12/27 | 3397億1717万 | 1565億3252万 | +21.46% 12/30 | -20.74% 5/19 |
| 2023年 12月期 | 2,549 6/7 | 1,039 10/27 | 3,804,300 1/19 | 3313億9650万 | 1350億8080万 | +23.97% 6/6 | -23.01% 10/27 |
| 2024年 12月期 | 3,060 10/21 | 1,225 2/5 | 3,447,900 5/1 | 3978億3182万 | 1592億6274万 | +33.89% 5/1 | -20.41% 8/5 |
| 2025年 12月期 | 2,629 1/6 | 1,440 12/3 | 4,461,000 12/3 | 3417億9734万 | 1872億1497万 | +10.75% 11/28 | -21.38% 4/7 |
| 最新 | 1,481 2026/3/6 | 1,488,000 | 1925億4540万 | +1.02% 1,466 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 57%（1.57倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -51%（0.49倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/12/30 vs 2024/12/30
- -37%（0.63倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
646円（2014/05/21） - 129%（2.29倍）
1,481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。
