株価チャート
株価
3/6
- 前日 (3/5)
- 5,153
- 始値
- 5,107
- 高値
- 5,242
- 安値
- 5,093
- 終値 +1.61%
- 5,236
- 出来高 -46.64%
- 221,300
乖離率
- 株価（5日）
移動平均値 - +0.77%
5,196 - 株価（25日）
移動平均値 - -3.09%
5,403 - 出来高（5日）
移動平均値 - -36.96%
351,020
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 | 5,107 | 5,242 | 5,093 | 5,236 | +1.61% | 221,300 | 6117億7222万 | -3.09% | 28.99 | 5.45 |
| 03/05 | 5,250 | 5,289 | 5,124 | 5,153 | -0.1% | 414,700 | 6020億7454万 | -4.56% | 28.53 | 5.37 |
| 03/04 | 5,120 | 5,194 | 5,049 | 5,158 | +0.51% | 458,600 | 6026億5873万 | -4.46% | 28.56 | 5.37 |
| 03/03 | 5,223 | 5,304 | 5,100 | 5,132 | -3.17% | 377,600 | 5996億2090万 | -4.87% | 28.41 | 5.34 |
| 03/02 | 5,233 | 5,392 | 5,230 | 5,300 | -1.32% | 282,900 | 6192億4996万 | -1.74% | 29.34 | 5.52 |
| 02/27 | 5,261 | 5,390 | 5,215 | 5,371 | +1.67% | 409,900 | 6275億4557万 | -0.28% | 29.73 | 5.59 |
| 02/26 | 5,403 | 5,424 | 5,250 | 5,283 | -2.67% | 661,300 | 6172億6369万 | -1.53% | 29.25 | 5.5 |
| 02/25 | 6,170 | 6,275 | 5,355 | 5,428 | -10.96% | 1,448,300 | 6342億543万 | +1.51% | 30.05 | 5.65 |
| 02/24 | 6,090 | 6,141 | 5,989 | 6,096 | +1.77% | 293,700 | 7122億5429万 | +14.52% | 33.75 | 6.35 |
| 02/20 | 5,975 | 6,019 | 5,889 | 5,990 | -0.47% | 305,200 | 6998億6929万 | +13.6% | 33.16 | 6.24 |
| 02/19 | 5,799 | 6,031 | 5,762 | 6,018 | +3.7% | 444,600 | 7031億4080万 | +15.18% | 33.32 | 6.27 |
| 02/18 | 5,552 | 5,822 | 5,538 | 5,803 | +5.16% | 335,000 | 6780億2029万 | +12.07% | 32.13 | 6.04 |
| 02/17 | 5,500 | 5,545 | 5,451 | 5,518 | +0.82% | 175,200 | 6447億2100万 | +7.4% | 30.55 | 5.75 |
| 02/16 | 5,621 | 5,621 | 5,462 | 5,473 | -1.19% | 166,500 | 6394億6321万 | +7.15% | 30.3 | 5.7 |
| 02/13 | 5,623 | 5,635 | 5,490 | 5,539 | -1.3% | 223,100 | 6471億7463万 | +8.99% | 30.66 | 5.77 |
| 02/12 | 5,537 | 5,654 | 5,506 | 5,612 | +2.8% | 252,800 | 6557億392万 | +11.08% | 31.07 | 5.84 |
| 02/10 | 5,489 | 5,573 | 5,417 | 5,459 | -0.29% | 336,500 | 6378億2746万 | +8.75% | 30.22 | 5.69 |
| 02/09 | 5,365 | 5,475 | 5,331 | 5,475 | +3.99% | 340,000 | 6396億9689万 | +9.61% | 30.31 | 5.7 |
| 02/06 | 5,170 | 5,265 | 5,130 | 5,265 | +0.84% | 245,600 | 6151億6057万 | +6.02% | 29.15 | 5.48 |
| 02/05 | 5,354 | 5,423 | 5,145 | 5,221 | -2.21% | 435,800 | 6100億1963万 | +5.52% | 28.9 | 5.44 |
| 02/04 | 5,200 | 5,373 | 5,055 | 5,339 | +4.16% | 896,700 | 6238億670万 | +8.25% | 29.56 | 5.56 |
| 02/03 | 5,089 | 5,175 | 5,060 | 5,126 | +2.46% | 310,500 | 5989億1987万 | +4.38% | 28.38 | 5.34 |
| 02/02 | 5,070 | 5,135 | 5,003 | 5,003 | +0.06% | 322,600 | 5845億4859万 | +2.12% | 27.7 | 5.21 |
| 01/30 | 4,953 | 5,039 | 4,945 | 5,000 | -1.65% | 328,300 | 5841億9808万 | +2.21% | 27.68 | 5.21 |
| 01/29 | 5,070 | 5,125 | 5,038 | 5,084 | -0.74% | 194,700 | 5940億1260万 | +4.2% | 28.15 | 5.29 |
| 01/28 | 5,122 | 5,230 | 5,061 | 5,122 | -0.95% | 346,700 | 5984億5251万 | +5.33% | 28.36 | 5.33 |
| 01/27 | 5,060 | 5,244 | 5,022 | 5,171 | +2.21% | 687,800 | 6041億7765万 | +6.44% | 28.63 | 5.39 |
| 01/26 | 4,976 | 5,133 | 4,952 | 5,059 | -0.75% | 345,700 | 5910億9161万 | +4.27% | 28.01 | 5.27 |
| 01/23 | 5,094 | 5,158 | 5,005 | 5,097 | +0.06% | 247,800 | 5955億3152万 | +5.16% | 28.22 | 5.31 |
| 01/22 | 4,894 | 5,165 | 4,892 | 5,094 | +4.99% | 855,700 | 5951億8100万 | +5.1% | 28.2 | 5.31 |
| 01/21 | 4,775 | 4,852 | 4,765 | 4,852 | +0.46% | 193,600 | 5669億581万 | +0.17% | 26.86 | 5.05 |
| 01/20 | 4,845 | 4,877 | 4,789 | 4,830 | -0.08% | 316,600 | 5643億3534万 | -0.35% | 26.74 | 5.03 |
| 01/19 | 4,846 | 4,848 | 4,790 | 4,834 | -0.29% | 142,000 | 5648億270万 | -0.41% | 26.76 | 5.03 |
| 01/16 | 4,790 | 4,848 | 4,761 | 4,848 | +1.21% | 213,700 | 5664億3845万 | -0.19% | 26.84 | 5.05 |
| 01/15 | 4,820 | 4,827 | 4,758 | 4,790 | -0.79% | 217,700 | 5596億6176万 | -1.44% | 26.52 | 4.99 |
| 01/14 | 4,814 | 4,880 | 4,798 | 4,828 | +0.58% | 295,600 | 5641億166万 | -0.64% | 26.73 | 5.03 |
| 01/13 | 4,845 | 4,850 | 4,782 | 4,800 | +0.48% | 231,100 | 5608億3015万 | -1.13% | 26.57 | 5 |
| 01/09 | 4,800 | 4,807 | 4,737 | 4,777 | -0.79% | 228,500 | 5581億4284万 | -1.57% | 26.45 | 4.98 |
| 01/08 | 4,825 | 4,897 | 4,796 | 4,815 | +0.23% | 228,500 | 5625億8275万 | -0.72% | 26.66 | 5.01 |
| 01/07 | 4,750 | 4,832 | 4,732 | 4,804 | +0.08% | 220,600 | 5612億9751万 | -0.95% | 26.6 | 5 |
| 01/06 | 4,876 | 4,900 | 4,784 | 4,800 | -0.81% | 230,000 | 5608億3015万 | -0.91% | 26.57 | 5 |
| 01/05 | 4,800 | 4,850 | 4,751 | 4,839 | +1.62% | 253,000 | 5653億8690万 | -0.08% | 26.79 | 5.04 |
| 2025 | ||||||||||
| 12/30 | 4,810 | 4,850 | 4,762 | 4,762 | -0.98% | 177,600 | 5563億9025万 | -1.49% | 26.36 | 4.96 |
| 12/29 | 4,824 | 4,833 | 4,761 | 4,809 | -0.31% | 188,900 | 5618億8171万 | -0.31% | 26.62 | 5.01 |
| 12/26 | 4,810 | 4,850 | 4,790 | 4,824 | +0.23% | 192,100 | 5636億3430万 | +0.4% | 26.71 | 5.02 |
| 12/25 | 4,868 | 4,868 | 4,762 | 4,813 | -0.23% | 206,200 | 5623億4907万 | +0.54% | 26.65 | 5.01 |
| 12/24 | 4,828 | 4,864 | 4,791 | 4,824 | -0.04% | 214,400 | 5636億3430万 | +1.24% | 26.71 | 5.02 |
| 12/23 | 4,787 | 4,895 | 4,741 | 4,826 | +3.03% | 348,900 | 5638億6798万 | +1.79% | 26.72 | 5.03 |
| 12/22 | 4,700 | 4,822 | 4,595 | 4,684 | +0.04% | 705,500 | 5472億7676万 | -0.85% | 25.93 | 4.88 |
| 12/19 | 5,011 | 5,210 | 4,520 | 4,682 | -6.02% | 1,215,500 | 5470億4308万 | -0.64% | 25.92 | 4.88 |
| 12/18 | 4,976 | 5,017 | 4,938 | 4,982 | -0.66% | 163,100 | 5820億9496万 | +5.95% | 27.58 | 5.19 |
| 12/17 | 4,981 | 5,030 | 4,911 | 5,015 | +1.21% | 161,100 | 5859億5067万 | +7.11% | 27.76 | 5.22 |
| 12/16 | 5,063 | 5,063 | 4,939 | 4,955 | -2.82% | 250,800 | 5789億4029万 | +6.35% | 27.43 | 5.16 |
| 12/15 | 4,970 | 5,110 | 4,948 | 5,099 | +1.96% | 227,300 | 5957億6520万 | +10.06% | 28.23 | 5.31 |
| 12/12 | 5,005 | 5,020 | 4,960 | 5,001 | +1.34% | 222,900 | 5843億1491万 | +8.6% | 27.69 | 5.21 |
| 12/11 | 5,020 | 5,068 | 4,931 | 4,935 | -1.24% | 225,100 | 5766億350万 | +8.03% | 27.32 | 5.14 |
| 12/10 | 4,959 | 5,017 | 4,926 | 4,997 | +1.83% | 233,000 | 5838億4756万 | +10.16% | 27.66 | 5.2 |
| 12/09 | 4,893 | 4,949 | 4,845 | 4,907 | -0.26% | 279,200 | 5733億3199万 | +9% | 27.17 | 5.11 |
| 12/08 | 4,799 | 4,944 | 4,786 | 4,920 | +3.23% | 210,600 | 5748億5091万 | +10.04% | 27.24 | 5.12 |
| 12/05 | 4,751 | 4,834 | 4,750 | 4,766 | +0.32% | 223,600 | 5568億5760万 | +7.49% | 26.39 | 4.96 |
| 12/04 | 4,748 | 4,762 | 4,701 | 4,751 | +0.06% | 181,600 | 5551億501万 | +7.95% | 26.3 | 4.95 |
| 12/03 | 4,701 | 4,756 | 4,680 | 4,748 | +1.04% | 195,500 | 5547億5449万 | +8.65% | 26.29 | 4.94 |
| 12/02 | 4,784 | 4,808 | 4,662 | 4,699 | -2.27% | 230,400 | 5490億2935万 | +8.22% | 26.01 | 4.89 |
| 12/01 | 4,713 | 4,812 | 4,690 | 4,808 | +3.18% | 346,800 | 5617億6487万 | +11.48% | 26.62 | 5.01 |
| 12/01 | 株式分割 1→2 | |||||||||
| 11/28 | 4,761 | 4,778 | 4,654 | 4,660 | -2.29% | 446,400 | 5444億7261万 | +8.9% | 25.8 | 4.85 |
| 11/27 | 4,690 | 4,797 | 4,609 | 4,769 | +3.39% | 338,800 | 5572億812万 | +12.19% | 26.4 | 4.97 |
| 11/26 | 4,575 | 4,653 | 4,575 | 4,613 | +2.22% | 277,800 | 5389億2272万 | +9.46% | 25.54 | 4.8 |
| 11/25 | 4,478 | 4,546 | 4,400 | 4,513 | +4.01% | 383,200 | 5272億3876万 | +7.93% | 24.98 | 4.7 |
| 11/21 | 4,368 | 4,408 | 4,300 | 4,339 | -0.68% | 299,000 | 5069億867万 | +4.52% | 24.02 | 4.52 |
| 11/20 | 4,330 | 4,394 | 4,290 | 4,368 | +2.67% | 273,400 | 5103億5544万 | +5.79% | 24.18 | 4.55 |
| 11/19 | 4,295 | 4,320 | 4,220 | 4,255 | +0.57% | 351,000 | 4970億9414万 | +3.64% | 23.55 | 4.43 |
| 11/18 | 4,406 | 4,432 | 4,210 | 4,231 | -4.04% | 297,400 | 4942億8999万 | +3.56% | 23.42 | 4.41 |
| 11/17 | 4,371 | 4,438 | 4,301 | 4,409 | +0.86% | 279,200 | 5150億8744万 | +8.4% | 24.41 | 4.59 |
| 11/14 | 4,444 | 4,475 | 4,336 | 4,371 | -1.64% | 196,200 | 5107億596万 | +8.03% | 24.2 | 4.55 |
| 11/13 | 4,478 | 4,490 | 4,414 | 4,444 | -0.7% | 223,600 | 5192億3525万 | +10.41% | 24.6 | 4.63 |
| 11/12 | 4,452 | 4,490 | 4,416 | 4,476 | +0.97% | 262,200 | 5229億1570万 | +11.78% | 24.78 | 4.66 |
| 11/11 | 4,336 | 4,454 | 4,284 | 4,433 | +2.7% | 307,800 | 5178億9159万 | +11.29% | 24.54 | 4.62 |
| 11/10 | 4,413 | 4,440 | 4,271 | 4,316 | -1.63% | 363,600 | 5042億7978万 | +8.91% | 23.89 | 4.5 |
| 11/07 | 4,122 | 4,399 | 4,078 | 4,388 | +7.59% | 1,236,800 | 5126億3381万 | +11.22% | 24.29 | 4.57 |
| 11/06 | 4,200 | 4,270 | 3,917 | 4,078 | -1.91% | 1,050,800 | 4764億7195万 | +3.85% | 22.58 | 4.25 |
| 11/05 | 4,111 | 4,179 | 3,997 | 4,158 | +0.53% | 469,600 | 4857億6070万 | +5.9% | 23.02 | 4.33 |
| 11/04 | 4,132 | 4,175 | 4,104 | 4,136 | +0.16% | 271,800 | 4831億9023万 | +5.55% | 22.9 | 4.31 |
| 10/31 | 4,000 | 4,129 | 3,962 | 4,129 | +3.22% | 519,200 | 4824億3077万 | +5.47% | 22.86 | 4.3 |
| 10/30 | 3,980 | 4,025 | 3,955 | 4,000 | +1.27% | 2,425,800 | 4673億5846万 | +2.25% | 22.15 | 4.17 |
| 10/29 | 3,950 | 4,000 | 3,945 | 3,950 | -0.25% | 256,000 | 4615億1648万 | +0.87% | 21.87 | 4.11 |
| 10/28 | 4,020 | 4,025 | 3,950 | 3,960 | -2.1% | 300,400 | 4626億8487万 | +0.99% | 21.92 | 4.12 |
| 10/27 | 4,020 | 4,045 | 4,005 | 4,045 | +1.51% | 155,200 | 4726億1624万 | +3.14% | 22.39 | 4.21 |
| 10/24 | 3,985 | 3,990 | 3,950 | 3,985 | +0.63% | 145,600 | 4656億586万 | +1.74% | 22.06 | 4.15 |
| 10/23 | 3,990 | 3,995 | 3,955 | 3,960 | +0.25% | 214,000 | 4626億8487万 | +1.18% | 21.92 | 4.12 |
| 10/22 | 3,820 | 3,970 | 3,820 | 3,950 | +2.73% | 282,200 | 4615億1648万 | +0.92% | 21.87 | 4.11 |
| 10/21 | 3,805 | 3,865 | 3,805 | 3,845 | +1.32% | 179,600 | 4492億4832万 | -1.69% | 21.29 | 4 |
| 10/20 | 3,820 | 3,840 | 3,775 | 3,795 | +0.66% | 135,800 | 4434億634万 | -3.02% | 21.01 | 3.95 |
| 10/17 | 3,790 | 3,805 | 3,730 | 3,770 | +0.13% | 143,800 | 4404億8535万 | -3.83% | 20.87 | 3.93 |
| 10/16 | 3,800 | 3,800 | 3,730 | 3,765 | -0.4% | 242,400 | 4399億115万 | -4.1% | 20.84 | 3.92 |
| 10/15 | 3,765 | 3,810 | 3,750 | 3,780 | +0.8% | 219,000 | 4416億5374万 | -3.82% | 20.93 | 3.94 |
| 10/14 | 3,705 | 3,815 | 3,700 | 3,750 | -0.66% | 306,200 | 4381億4856万 | -4.63% | 20.76 | 3.91 |
| 10/10 | 3,840 | 3,875 | 3,725 | 3,775 | -2.96% | 322,600 | 4410億6955万 | -4.09% | 20.9 | 3.93 |
| 10/09 | 3,875 | 3,895 | 3,865 | 3,890 | +0.78% | 249,800 | 4545億610万 | -1.24% | 21.54 | 4.05 |
| 10/08 | 3,900 | 3,950 | 3,845 | 3,860 | -1.4% | 263,600 | 4510億91万 | -2.03% | 21.37 | 4.02 |
| 10/07 | 3,975 | 4,000 | 3,910 | 3,915 | -0.51% | 299,400 | 4574億2709万 | -0.74% | 21.67 | 4.08 |
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 | 1,265 2,530 4/30 | 675 1,350 10/28 | 508,600 254,300 4/9 | - | - | +9.66% 1/6 | -21.86% 10/10 |
| 2010年 3月期 | 1,268 2,535 8/12 | 742 1,483 4/10 | 316,400 158,200 4/15 | - | - | +20.3% 5/19 | -11.74% 10/5 |
| 2011年 3月期 | 1,425 2,850 2/7 | 1,060 2,120 3/15 | 353,800 176,900 4/1 | 782億7240万 | 582億2368万 | +8.11% 12/8 | -17.82% 3/15 |
| 2012年 3月期 | 1,295 2,590 4/4 | 925 1,850 11/17 | 205,000 102,500 9/9 | 711億3176万 | 508億840万 | +8.26% 2/27 | -8.41% 8/9 |
| 2013年 3月期 | 1,399 2,797 3/22 2,798 3/21 | 920 1,840 6/4 1,840 5/31 | 253,200 126,600 3/29 | 768億4427万 | 505億3376万 | +11% 4/25 | -8.1% 5/28 |
| 2014年 3月期 | 1,885 3,770 5/15 | 1,239 2,478 4/2 | 542,800 271,400 5/10 | 1035億3928万 | 680億5579万 | +21.48% 5/10 | -10.1% 6/7 |
| 2015年 3月期 | 2,223 4,445 3/25 | 1,435 2,870 5/20 | 593,800 296,900 11/4 | 1220億7748万 | 788億2168万 | +12.66% 11/28 | -6.81% 10/16 |
| 2016年 3月期 | 2,680 5,360 6/24 | 1,690 3,380 2/12 | 734,800 367,400 5/7 | 1472億704万 | 929億132万 | +13.3% 6/1 | -17.67% 2/12 |
| 2017年 3月期 | 2,600 5,200 1/25 | 1,476 2,951 7/7 | 1,416,200 708,100 3/1 | 1428億1280万 | 812億3660万 | +10.41% 11/30 | -12.01% 6/24 |
| 2018年 3月期 | 2,895 5,790 11/9 | 2,158 4,315 3/23 | 657,000 328,500 1/25 | 1671億2947万 | 1242億7499万 | +8.32% 8/7 | -9.63% 3/5 |
| 2019年 3月期 | 2,463 4,925 6/7 | 1,424 2,847 12/25 | 575,000 287,500 5/7 | 1418億4341万 | 821億8587万 | +13.1% 2/14 | -16.97% 12/25 |
| 2020年 3月期 | 2,610 5,220 2/7 | 1,508 3,015 8/6 | 449,800 224,900 2/6 | 1512億2155万 | 873億4348万 | +15.15% 11/7 | -23.61% 3/16 |
| 2021年 3月期 | 3,345 6,690 1/21 | 1,845 3,690 4/6 | 528,800 264,400 8/6 | 1939億9997万 | 1068億9799万 | +16.43% 5/19 | -11.44% 4/30 |
| 2022年 3月期 | 3,150 6,300 9/14 | 1,307 2,613 10/5 | 666,400 333,200 8/2 | 1829億6185万 | 1517億7121万 | +12.78% 11/12 | -52.27% 10/5 |
| 2023年 3月期 | 1,658 3,315 4/28 | 1,089 2,178 1/6 | 690,800 345,400 7/28 | 1925億4556万 | 1267億2802万 | +7.03% 5/1 | -12.24% 6/20 |
| 2024年 3月期 | 1,720 3,440 3/27 | 1,164 2,328 10/26 | 2,080,000 1,040,000 11/6 | 2005億2296万 | 1357億274万 | +18.39% 11/6 | -8.39% 5/1 |
| 2025年 3月期 | 2,483 4,965 3/27 | 1,410 2,820 5/2 | 2,713,800 1,356,900 3/24 | 2898億459万 | 1643億8219万 | +19.47% 3/27 | -11.84% 8/5 |
| 最新 | 5,236 2026/3/6 | 221,300 | 6117億7222万 | -3.09% 5,403 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 132%（2.32倍）
- 2026/03/06 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
645円（2001/10/18） - 712%（8.12倍）
5,236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。
