株価チャート
株価
3/6
- 前日 (3/5)
- 1,798
- 始値
- 1,791
- 高値
- 1,801
- 安値
- 1,791
- 終値 +0.11%
- 1,800
- 出来高 -44.09%
- 5,200
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,794 - 株価（25日）
移動平均値 - +8.11%
1,665 - 出来高（5日）
移動平均値 - -82.31%
29,400
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 | 1,791 | 1,801 | 1,791 | 1,800 | +0.11% | 5,200 | 146億5992万 | +8.11% | 13.6 | 0.55 |
| 03/05 | 1,822 | 1,822 | 1,797 | 1,798 | -0.17% | 9,300 | 146億4363万 | +8.57% | 13.58 | 0.55 |
| 03/04 | 1,791 | 1,809 | 1,786 | 1,801 | +0.06% | 21,100 | 146億6806万 | +9.35% | 13.61 | 0.55 |
| 03/03 | 1,772 | 1,810 | 1,766 | 1,800 | +1.58% | 66,300 | 146億5992万 | +9.82% | 13.6 | 0.55 |
| 03/02 | 1,738 | 1,778 | 1,719 | 1,772 | -0.34% | 45,100 | 144億3187万 | +8.65% | 13.39 | 0.54 |
| 02/27 | 1,771 | 1,797 | 1,770 | 1,778 | +0.91% | 19,600 | 144億8074万 | +9.48% | 13.43 | 0.55 |
| 02/26 | 1,710 | 1,781 | 1,707 | 1,762 | +3.1% | 17,100 | 143億5043万 | +9.03% | 13.31 | 0.54 |
| 02/25 | 1,700 | 1,710 | 1,691 | 1,709 | +1.54% | 14,300 | 139億1877万 | +6.22% | 12.91 | 0.52 |
| 02/24 | 1,710 | 1,710 | 1,682 | 1,683 | -1.58% | 8,600 | 137億702万 | +4.86% | 12.71 | 0.52 |
| 02/20 | 1,679 | 1,745 | 1,679 | 1,710 | +1.85% | 26,800 | 139億2692万 | +6.74% | 12.92 | 0.53 |
| 02/19 | 1,650 | 1,680 | 1,634 | 1,679 | +3.51% | 12,000 | 136億7444万 | +5.07% | 12.68 | 0.52 |
| 02/18 | 1,602 | 1,622 | 1,602 | 1,622 | +1.06% | 7,200 | 132億1021万 | +1.76% | 12.25 | 0.5 |
| 02/17 | 1,604 | 1,608 | 1,600 | 1,605 | +0.5% | 10,900 | 130億7176万 | +0.75% | 12.13 | 0.49 |
| 02/16 | 1,614 | 1,615 | 1,597 | 1,597 | -0.06% | 8,200 | 130億660万 | +0.31% | 12.06 | 0.49 |
| 02/13 | 1,610 | 1,611 | 1,592 | 1,598 | -0.62% | 5,600 | 130億1475万 | +0.38% | 12.07 | 0.49 |
| 02/12 | 1,602 | 1,616 | 1,602 | 1,608 | +0.94% | 3,200 | 130億9619万 | +1.07% | 12.15 | 0.49 |
| 02/10 | 1,580 | 1,593 | 1,580 | 1,593 | +0.19% | 3,300 | 129億7402万 | +0.19% | 12.03 | 0.49 |
| 02/09 | 1,614 | 1,750 | 1,531 | 1,590 | -0.63% | 64,200 | 129億4959万 | 0% | 12.01 | 0.49 |
| 02/06 | 1,593 | 1,610 | 1,593 | 1,600 | -0.19% | 4,400 | 130億3104万 | +0.69% | 12.09 | 0.49 |
| 02/05 | 1,592 | 1,603 | 1,592 | 1,603 | +0.94% | 2,300 | 130億5547万 | +1.01% | 12.11 | 0.49 |
| 02/04 | 1,586 | 1,595 | 1,585 | 1,588 | +0.13% | 500 | 129億3330万 | +0.19% | 12 | 0.49 |
| 02/03 | 1,590 | 1,603 | 1,585 | 1,586 | +0.57% | 3,000 | 129億1701万 | +0.19% | 11.98 | 0.49 |
| 02/02 | 1,582 | 1,594 | 1,577 | 1,577 | -0.32% | 2,400 | 128億4371万 | -0.25% | 11.91 | 0.48 |
| 01/30 | 1,588 | 1,588 | 1,571 | 1,582 | +0.51% | 1,800 | 128億8444万 | +0.19% | 11.95 | 0.49 |
| 01/29 | 1,579 | 1,580 | 1,572 | 1,574 | -0.32% | 900 | 128億1928万 | -0.25% | 11.89 | 0.48 |
| 01/28 | 1,581 | 1,584 | 1,568 | 1,579 | -0.13% | 2,600 | 128億6000万 | +0.13% | 11.93 | 0.49 |
| 01/27 | 1,600 | 1,600 | 1,575 | 1,581 | -0.82% | 3,000 | 128億7629万 | +0.32% | 11.94 | 0.49 |
| 01/26 | 1,595 | 1,600 | 1,586 | 1,594 | -0.38% | 2,400 | 129億8217万 | +1.21% | 12.04 | 0.49 |
| 01/23 | 1,595 | 1,604 | 1,594 | 1,600 | +0.25% | 2,600 | 130億3104万 | +1.72% | 12.09 | 0.49 |
| 01/22 | 1,589 | 1,600 | 1,589 | 1,596 | +0.5% | 3,800 | 129億9846万 | +1.2% | 12.06 | 0.49 |
| 01/21 | 1,590 | 1,590 | 1,578 | 1,588 | -0.13% | 1,300 | 129億3330万 | +0.7% | 12 | 0.49 |
| 01/20 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 1,400 | 129億4959万 | +0.89% | 12.01 | 0.49 |
| 01/19 | 1,601 | 1,604 | 1,597 | 1,600 | -0.25% | 4,400 | 130億3104万 | +1.52% | 12.09 | 0.49 |
| 01/16 | 1,609 | 1,609 | 1,594 | 1,604 | -0.31% | 1,400 | 130億6361万 | +1.78% | 12.12 | 0.49 |
| 01/15 | 1,601 | 1,610 | 1,601 | 1,609 | +1.13% | 3,700 | 131億433万 | +2.16% | 12.16 | 0.49 |
| 01/14 | 1,591 | 1,600 | 1,588 | 1,591 | +0.19% | 3,300 | 129億5774万 | +1.08% | 12.02 | 0.49 |
| 01/13 | 1,599 | 1,600 | 1,551 | 1,588 | -0.13% | 5,000 | 129億3330万 | +0.95% | 12 | 0.49 |
| 01/09 | 1,582 | 1,590 | 1,582 | 1,590 | +0.57% | 600 | 129億4959万 | +1.15% | 12.01 | 0.49 |
| 01/08 | 1,597 | 1,597 | 1,581 | 1,581 | -0.82% | 1,800 | 128億7629万 | +0.7% | 11.94 | 0.49 |
| 01/07 | 1,583 | 1,600 | 1,580 | 1,594 | +0.63% | 1,900 | 129億8217万 | +1.53% | 12.04 | 0.49 |
| 01/06 | 1,583 | 1,588 | 1,580 | 1,584 | +0.32% | 3,700 | 129億72万 | +1.02% | 11.97 | 0.49 |
| 01/05 | 1,558 | 1,638 | 1,558 | 1,579 | +1.48% | 4,800 | 128億6000万 | +0.77% | 11.93 | 0.49 |
| 2025 | ||||||||||
| 12/30 | 1,565 | 1,567 | 1,556 | 1,556 | -0.7% | 4,200 | 126億7268万 | -0.64% | 11.76 | 0.48 |
| 12/29 | 1,550 | 1,567 | 1,542 | 1,567 | +1.23% | 5,900 | 127億6227万 | +0.06% | 11.84 | 0.48 |
| 12/26 | 1,536 | 1,548 | 1,534 | 1,548 | +0.78% | 3,800 | 126億753万 | -1.09% | 11.69 | 0.48 |
| 12/25 | 1,537 | 1,539 | 1,535 | 1,536 | -0.26% | 3,200 | 125億979万 | -1.85% | 11.6 | 0.47 |
| 12/24 | 1,542 | 1,545 | 1,530 | 1,540 | +0.33% | 3,100 | 125億4237万 | -1.66% | 11.63 | 0.47 |
| 12/23 | 1,534 | 1,547 | 1,448 | 1,535 | +0.07% | 10,500 | 125億165万 | -2.04% | 11.6 | 0.47 |
| 12/22 | 1,553 | 1,553 | 1,526 | 1,534 | -1.22% | 6,500 | 124億9350万 | -2.17% | 11.59 | 0.47 |
| 12/19 | 1,559 | 1,559 | 1,548 | 1,553 | +0.06% | 2,700 | 126億4825万 | -1.02% | 11.73 | 0.48 |
| 12/18 | 1,560 | 1,560 | 1,552 | 1,552 | -0.19% | 800 | 126億4010万 | -1.08% | 11.72 | 0.48 |
| 12/17 | 1,573 | 1,573 | 1,550 | 1,555 | -0.38% | 6,000 | 126億6454万 | -0.83% | 11.75 | 0.48 |
| 12/16 | 1,579 | 1,579 | 1,547 | 1,561 | -7.91% | 27,100 | 127億1340万 | -0.38% | 11.79 | 0.48 |
| 12/15 | 1,595 | 1,695 | 1,590 | 1,695 | +6.74% | 18,100 | 138億475万 | +8.24% | 12.81 | 0.52 |
| 12/12 | 1,582 | 1,588 | 1,580 | 1,588 | +0.38% | 4,400 | 129億3330万 | +1.79% | 12 | 0.49 |
| 12/11 | 1,589 | 1,589 | 1,582 | 1,582 | -0.44% | 1,000 | 128億8444万 | +1.48% | 11.95 | 0.49 |
| 12/10 | 1,589 | 1,589 | 1,584 | 1,589 | -0.19% | 1,000 | 129億4145万 | +1.99% | 12 | 0.49 |
| 12/09 | 1,584 | 1,592 | 1,584 | 1,592 | +0.32% | 2,700 | 129億6588万 | +2.31% | 12.03 | 0.49 |
| 12/08 | 1,568 | 1,587 | 1,568 | 1,587 | +1.21% | 3,900 | 129億2516万 | +1.99% | 11.99 | 0.49 |
| 12/05 | 1,563 | 1,569 | 1,562 | 1,568 | +0.38% | 1,800 | 127億7041万 | +0.77% | 11.85 | 0.48 |
| 12/04 | 1,560 | 1,570 | 1,560 | 1,562 | -0.13% | 5,500 | 127億2155万 | +0.32% | 11.8 | 0.48 |
| 12/03 | 1,560 | 1,567 | 1,560 | 1,564 | +0.32% | 1,800 | 127億3784万 | +0.26% | 11.82 | 0.48 |
| 12/02 | 1,568 | 1,568 | 1,550 | 1,559 | -0.57% | 1,600 | 126億9711万 | -0.19% | 11.78 | 0.48 |
| 12/01 | 1,556 | 1,568 | 1,556 | 1,568 | +0.84% | 3,500 | 127億7041万 | +0.19% | 11.85 | 0.48 |
| 11/28 | 1,554 | 1,557 | 1,554 | 1,555 | +0.06% | 1,700 | 126億6454万 | -0.83% | 11.75 | 0.48 |
| 11/27 | 1,549 | 1,557 | 1,548 | 1,554 | +0.32% | 2,400 | 126億5639万 | -1.08% | 11.74 | 0.48 |
| 11/26 | 1,559 | 1,559 | 1,547 | 1,549 | +0.26% | 2,200 | 126億1567万 | -1.59% | 11.7 | 0.48 |
| 11/25 | 1,543 | 1,552 | 1,543 | 1,545 | -0.52% | 10,600 | 125億8309万 | -2.09% | 11.67 | 0.47 |
| 11/21 | 1,557 | 1,558 | 1,551 | 1,553 | -0.26% | 3,200 | 126億4825万 | -1.77% | 11.73 | 0.48 |
| 11/20 | 1,560 | 1,560 | 1,556 | 1,557 | -0.13% | 700 | 126億8083万 | -1.7% | 11.76 | 0.48 |
| 11/19 | 1,541 | 1,559 | 1,541 | 1,559 | +0.26% | 900 | 126億9711万 | -1.83% | 11.78 | 0.48 |
| 11/18 | 1,551 | 1,555 | 1,545 | 1,555 | -0.7% | 900 | 126億6454万 | -2.2% | 11.75 | 0.48 |
| 11/17 | 1,539 | 1,566 | 1,539 | 1,566 | +0.13% | 2,300 | 127億5413万 | -1.82% | 11.83 | 0.48 |
| 11/14 | 1,540 | 1,564 | 1,540 | 1,564 | +1.23% | 1,400 | 127億3784万 | -2.19% | 11.82 | 0.48 |
| 11/13 | 1,538 | 1,545 | 1,528 | 1,545 | +0.91% | 1,500 | 125億8309万 | -3.62% | 11.67 | 0.47 |
| 11/12 | 1,524 | 1,531 | 1,521 | 1,531 | +1.06% | 3,400 | 124億6907万 | -4.73% | 11.57 | 0.47 |
| 11/11 | 1,545 | 1,554 | 1,515 | 1,515 | -1.81% | 4,200 | 123億3876万 | -5.96% | 11.45 | 0.47 |
| 11/10 | 1,553 | 1,553 | 1,541 | 1,543 | -0.45% | 800 | 125億6680万 | -4.46% | 11.66 | 0.47 |
| 11/07 | 1,553 | 1,553 | 1,542 | 1,550 | -0.19% | 2,100 | 126億2382万 | -4.2% | 11.71 | 0.48 |
| 11/06 | 1,533 | 1,555 | 1,533 | 1,553 | -0.13% | 1,600 | 126億4825万 | -4.19% | 11.73 | 0.48 |
| 11/05 | 1,555 | 1,555 | 1,545 | 1,555 | 0% | 4,200 | 126億6454万 | -4.31% | 11.75 | 0.48 |
| 11/04 | 1,566 | 1,566 | 1,552 | 1,555 | -1.4% | 2,400 | 126億6454万 | -4.54% | 11.75 | 0.48 |
| 10/31 | 1,588 | 1,588 | 1,576 | 1,577 | -0.69% | 2,300 | 128億4371万 | -3.55% | 10.47 | 0.49 |
| 10/30 | 1,585 | 1,588 | 1,557 | 1,588 | -1.49% | 6,700 | 129億3330万 | -3.11% | 10.54 | 0.49 |
| 10/29 | 1,630 | 1,633 | 1,612 | 1,612 | -0.74% | 4,700 | 131億2877万 | -1.89% | 10.7 | 0.5 |
| 10/28 | 1,629 | 1,632 | 1,622 | 1,624 | -0.06% | 3,300 | 132億2650万 | -1.34% | 10.78 | 0.5 |
| 10/27 | 1,621 | 1,632 | 1,617 | 1,625 | +0.31% | 2,400 | 132億3465万 | -1.4% | 10.79 | 0.5 |
| 10/24 | 1,640 | 1,640 | 1,620 | 1,620 | -1.22% | 3,300 | 131億9392万 | -1.82% | 10.76 | 0.5 |
| 10/23 | 1,644 | 1,644 | 1,629 | 1,640 | -0.24% | 1,700 | 133億5681万 | -0.73% | 10.89 | 0.51 |
| 10/22 | 1,634 | 1,644 | 1,633 | 1,644 | +0.67% | 3,500 | 133億8939万 | -0.54% | 10.92 | 0.51 |
| 10/21 | 1,639 | 1,655 | 1,623 | 1,633 | 0% | 2,000 | 132億9980万 | -1.21% | 10.84 | 0.51 |
| 10/20 | 1,635 | 1,642 | 1,630 | 1,633 | -0.06% | 2,100 | 132億9980万 | -1.21% | 10.84 | 0.51 |
| 10/17 | 1,629 | 1,635 | 1,627 | 1,634 | +0.31% | 1,600 | 133億794万 | -1.21% | 10.85 | 0.51 |
| 10/16 | 1,650 | 1,652 | 1,628 | 1,629 | -0.67% | 3,000 | 132億6722万 | -1.63% | 10.82 | 0.5 |
| 10/15 | 1,622 | 1,652 | 1,622 | 1,640 | +0.55% | 1,500 | 133億5681万 | -1.26% | 10.89 | 0.51 |
| 10/14 | 1,641 | 1,659 | 1,631 | 1,631 | -1.92% | 4,300 | 132億8351万 | -1.57% | 10.83 | 0.5 |
| 10/10 | 1,662 | 1,668 | 1,649 | 1,663 | +0.06% | 2,500 | 135億4413万 | +0.73% | 11.04 | 0.51 |
| 10/09 | 1,654 | 1,663 | 1,654 | 1,662 | 0% | 2,000 | 135億3599万 | +1.09% | 11.04 | 0.51 |
| 10/08 | 1,649 | 1,668 | 1,630 | 1,662 | +0.79% | 6,500 | 135億3599万 | +1.53% | 11.04 | 0.51 |
| 10/07 | 1,628 | 1,650 | 1,628 | 1,649 | +1.29% | 3,500 | 134億3011万 | +1.23% | 10.95 | 0.51 |
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 | |
| 2008年 10月期 | 1,302 11/6 11/5 | 360 10/10 | 11,300 10/22 | - | - | +15.2% 10/30 | -36.43% 10/10 |
| 2009年 10月期 | 572 9/7 | 345 5/1 | 34,400 9/7 | - | - | +22.08% 8/21 | -10.29% 12/18 |
| 2010年 10月期 | 907 3/30 | 450 12/2 12/1 | 111,700 3/8 | - | - | +51.65% 3/30 | -11.99% 5/26 |
| 2011年 10月期 | 730 2/21 | 474 3/15 | 29,600 3/15 | 53億4710万 | 34億7195万 | +8.92% 1/18 | -25.55% 3/15 |
| 2012年 10月期 | 740 4/3 | 515 11/8 | 26,200 12/1 | 54億2035万 | 37億7227万 | +10.74% 2/23 | -10.55% 6/4 |
| 2013年 10月期 | 2,279 10/1 | 520 11/13 | 462,600 9/6 | 166億9321万 | 38億889万 | +82.65% 9/30 | -12.56% 6/7 |
| 2014年 10月期 | 1,750 12/9 11/27 | 893 10/16 | 306,000 12/10 | 128億1840万 | 72億7294万 | +19.94% 12/9 | -20.42% 12/24 |
| 2015年 10月期 | 1,380 1/13 | 905 11/18 | 220,100 1/13 | 112億3927万 | 73億7068万 | +31.79% 1/13 | -7.71% 8/25 |
| 2016年 10月期 | 981 12/11 | 755 6/16 | 19,200 2/22 | 79億8965万 | 61億4902万 | +5.83% 7/19 | -10.14% 6/16 |
| 2017年 10月期 | 1,437 9/27 | 860 12/19 | 129,000 6/5 | 117億350万 | 70億418万 | +14.35% 12/6 | -5.64% 11/6 |
| 2018年 10月期 | 1,682 12/5 | 1,047 10/30 | 197,700 12/5 | 136億9888万 | 85億2718万 | +16.27% 12/13 | -13.84% 7/3 |
| 2019年 10月期 | 1,315 3/8 | 950 12/12 | 28,300 3/4 | 107億988万 | 77億3718万 | +14.41% 3/4 | -7.82% 12/10 |
| 2020年 10月期 | 1,480 2/21 | 896 3/16 | 27,300 2/21 | 120億5371万 | 72億9738万 | +22.58% 12/7 | -25.72% 3/10 |
| 2021年 10月期 | 1,890 6/4 | 1,000 11/2 | 191,300 3/4 | 153億9291万 | 81億4440万 | +20.85% 12/8 | -9.43% 11/12 |
| 2022年 10月期 | 1,647 11/1 | 1,226 3/11 | 36,700 9/8 | 134億1382万 | 99億8503万 | +10.25% 9/7 | -12.1% 12/20 |
| 2023年 10月期 | 1,700 12/13 | 1,401 10/31 | 15,500 8/22 | 138億4548万 | 114億1030万 | +9.98% 2/21 | -7.39% 10/31 |
| 2024年 10月期 | 1,636 4/9 | 1,243 8/7 | 29,100 3/1 | 133億2423万 | 101億2348万 | +5.9% 2/28 | -11.69% 8/5 |
| 2025年 10月期 | 1,869 9/8 | 1,257 11/28 | 103,200 9/8 | 152億2188万 | 102億3751万 | +18.71% 9/8 | -10.31% 4/9 |
| 最新 | 1,800 2026/3/6 | 5,200 | 146億5992万 | +8.11% 1,665 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/29
- 42%（1.42倍）
- 1995/12/29 vs 1994/12/30
- -60%（0.4倍）
- 1996/12/27 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/27
- -47%（0.53倍）
- 1998/12/28 vs 1997/12/30
- -51%（0.49倍）
- 1999/12/30 vs 1998/12/28
- 126%（2.26倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -44%（0.56倍）
- 2003/12/30 vs 2002/12/30
- 165%（2.65倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/29 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/28 vs 2008/12/29
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/28
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/28 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/28
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
310円（1998/12/07） - 481%（5.81倍）
1,800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。
