株価チャート
株価
3/6
- 前日 (3/5)
- 1,714
- 始値
- 1,705
- 高値
- 1,720
- 安値
- 1,700
- 終値 -0.23%
- 1,710
- 出来高 -82.88%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.12%
1,708 - 株価（25日）
移動平均値 - -2.4%
1,752 - 出来高（5日）
移動平均値 - -83.3%
11,380
2025/10/06～2026/03/06
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 | 1,705 | 1,720 | 1,700 | 1,710 | -0.23% | 1,900 | 78億5232万 | -2.4% | 10.87 | 0.46 |
| 03/05 | 1,691 | 1,737 | 1,691 | 1,714 | +2.94% | 11,100 | 78億7068万 | -2.11% | 10.89 | 0.46 |
| 03/04 | 1,681 | 1,681 | 1,651 | 1,665 | -1.48% | 9,200 | 76億4568万 | -4.91% | 10.58 | 0.45 |
| 03/03 | 1,753 | 1,753 | 1,690 | 1,690 | -3.98% | 22,000 | 77億6048万 | -3.65% | 10.74 | 0.45 |
| 03/02 | 1,764 | 1,805 | 1,750 | 1,760 | -2.06% | 12,700 | 80億8192万 | +0.23% | 11.18 | 0.47 |
| 02/27 | 1,809 | 1,809 | 1,763 | 1,797 | -0.66% | 10,400 | 82億5182万 | +2.39% | 11.42 | 0.48 |
| 02/26 | 1,782 | 1,813 | 1,782 | 1,809 | +1.57% | 4,400 | 83億692万 | +3.25% | 11.5 | 0.49 |
| 02/25 | 1,774 | 1,781 | 1,774 | 1,781 | +0.45% | 7,500 | 81億7835万 | +1.77% | 11.32 | 0.48 |
| 02/24 | 1,773 | 1,782 | 1,753 | 1,773 | -0.06% | 9,100 | 81億4161万 | +1.37% | 11.27 | 0.48 |
| 02/20 | 1,781 | 1,781 | 1,765 | 1,774 | -1.28% | 2,900 | 81億4620万 | +1.49% | 11.27 | 0.48 |
| 02/19 | 1,824 | 1,824 | 1,796 | 1,797 | -1.48% | 9,100 | 82億5182万 | +2.92% | 11.42 | 0.48 |
| 02/18 | 1,780 | 1,824 | 1,776 | 1,824 | +2.53% | 7,700 | 83億7580万 | +4.65% | 11.59 | 0.49 |
| 02/17 | 1,805 | 1,805 | 1,769 | 1,779 | -1.55% | 6,000 | 81億6916万 | +2.36% | 11.3 | 0.48 |
| 02/16 | 1,809 | 1,812 | 1,768 | 1,807 | -0.33% | 13,200 | 82億9774万 | +4.15% | 11.48 | 0.48 |
| 02/13 | 1,803 | 1,820 | 1,803 | 1,813 | +0.95% | 6,300 | 83億2529万 | +4.86% | 11.52 | 0.49 |
| 02/12 | 1,756 | 1,838 | 1,755 | 1,796 | +2.69% | 9,000 | 82億4723万 | +4.24% | 11.41 | 0.48 |
| 02/10 | 1,738 | 1,752 | 1,733 | 1,749 | +0.63% | 5,300 | 80億3140万 | +1.8% | 11.11 | 0.47 |
| 02/09 | 1,740 | 1,745 | 1,737 | 1,738 | +0.64% | 1,900 | 79億8089万 | +1.46% | 11.04 | 0.47 |
| 02/06 | 1,727 | 1,727 | 1,711 | 1,727 | -0.17% | 4,200 | 79億3038万 | +1.11% | 10.97 | 0.46 |
| 02/05 | 1,738 | 1,745 | 1,729 | 1,730 | +0.12% | 5,400 | 79億4416万 | +1.59% | 10.99 | 0.46 |
| 02/04 | 1,700 | 1,728 | 1,695 | 1,728 | +0.52% | 3,300 | 79億3497万 | +1.77% | 10.98 | 0.46 |
| 02/03 | 1,717 | 1,729 | 1,714 | 1,719 | +0.12% | 5,400 | 78億9364万 | +1.6% | 10.92 | 0.46 |
| 02/02 | 1,690 | 1,717 | 1,677 | 1,717 | +1.06% | 2,500 | 78億8446万 | +1.78% | 10.91 | 0.46 |
| 01/30 | 1,701 | 1,708 | 1,696 | 1,699 | -0.53% | 3,400 | 78億180万 | +1.01% | 10.8 | 0.46 |
| 01/29 | 1,681 | 1,708 | 1,675 | 1,708 | +1.36% | 5,500 | 78億4313万 | +1.73% | 10.85 | 0.46 |
| 01/28 | 1,718 | 1,718 | 1,678 | 1,685 | -2.03% | 4,700 | 77億3752万 | +0.66% | 10.71 | 0.45 |
| 01/27 | 1,730 | 1,730 | 1,720 | 1,720 | -0.64% | 1,200 | 78億9824万 | +2.99% | 10.93 | 0.46 |
| 01/26 | 1,737 | 1,737 | 1,718 | 1,731 | -0.86% | 5,300 | 79億4875万 | +4.03% | 11 | 0.46 |
| 01/23 | 1,727 | 1,746 | 1,727 | 1,746 | +1.33% | 2,900 | 80億1763万 | +5.37% | 11.09 | 0.47 |
| 01/22 | 1,723 | 1,724 | 1,723 | 1,723 | 0% | 1,000 | 79億1201万 | +4.36% | 10.95 | 0.46 |
| 01/21 | 1,743 | 1,743 | 1,720 | 1,723 | -1.99% | 2,200 | 79億1201万 | +4.74% | 10.95 | 0.46 |
| 01/20 | 1,760 | 1,760 | 1,756 | 1,758 | -0.17% | 900 | 80億7273万 | +7.33% | 11.17 | 0.47 |
| 01/19 | 1,749 | 1,768 | 1,749 | 1,761 | +0.74% | 3,800 | 80億8651万 | +7.97% | 11.19 | 0.47 |
| 01/16 | 1,758 | 1,758 | 1,743 | 1,748 | +0.87% | 3,200 | 80億2681万 | +7.64% | 11.11 | 0.47 |
| 01/15 | 1,710 | 1,758 | 1,710 | 1,733 | +1.82% | 8,800 | 79億5793万 | +7.17% | 11.01 | 0.46 |
| 01/14 | 1,720 | 1,741 | 1,702 | 1,702 | -0.64% | 3,000 | 78億1558万 | +5.65% | 10.82 | 0.46 |
| 01/13 | 1,691 | 1,794 | 1,675 | 1,713 | +1.3% | 16,800 | 78億6609万 | +6.66% | 10.89 | 0.46 |
| 01/09 | 1,660 | 1,697 | 1,655 | 1,691 | +1.68% | 11,800 | 77億6507万 | +5.62% | 10.75 | 0.45 |
| 01/08 | 1,675 | 1,675 | 1,663 | 1,663 | -0.72% | 2,000 | 76億3649万 | +4.2% | 10.57 | 0.45 |
| 01/07 | 1,656 | 1,675 | 1,656 | 1,675 | +1.27% | 2,200 | 76億9160万 | +5.15% | 10.64 | 0.45 |
| 01/06 | 1,637 | 1,654 | 1,637 | 1,654 | +1.04% | 1,800 | 75億9516万 | +4.09% | 10.51 | 0.44 |
| 01/05 | 1,630 | 1,653 | 1,626 | 1,637 | +1.93% | 7,500 | 75億1710万 | +3.22% | 10.4 | 0.44 |
| 2025 | ||||||||||
| 12/30 | 1,609 | 1,627 | 1,593 | 1,606 | -0.5% | 13,600 | 73億7475万 | +1.45% | 10.21 | 0.43 |
| 12/29 | 1,590 | 1,627 | 1,581 | 1,614 | +1.64% | 13,300 | 74億1148万 | +1.96% | 10.26 | 0.43 |
| 12/26 | 1,598 | 1,602 | 1,585 | 1,588 | -0.63% | 8,200 | 72億9209万 | +0.44% | 10.09 | 0.43 |
| 12/25 | 1,594 | 1,605 | 1,593 | 1,598 | +0.44% | 4,800 | 73億3801万 | +1.08% | 10.15 | 0.43 |
| 12/24 | 1,594 | 1,594 | 1,591 | 1,591 | -0.19% | 900 | 73億587万 | +0.63% | 10.11 | 0.43 |
| 12/23 | 1,609 | 1,609 | 1,575 | 1,594 | -0.93% | 4,600 | 73億1964万 | +0.76% | 10.13 | 0.43 |
| 12/22 | 1,583 | 1,610 | 1,583 | 1,609 | +1.58% | 8,100 | 73億8852万 | +1.71% | 10.22 | 0.43 |
| 12/19 | 1,579 | 1,590 | 1,579 | 1,584 | +0.32% | 2,800 | 72億7372万 | +0.06% | 10.07 | 0.42 |
| 12/18 | 1,571 | 1,584 | 1,571 | 1,579 | +0.57% | 2,500 | 72億5076万 | -0.32% | 10.03 | 0.42 |
| 12/17 | 1,572 | 1,572 | 1,560 | 1,570 | -0.19% | 2,500 | 72億944万 | -0.88% | 9.98 | 0.42 |
| 12/16 | 1,577 | 1,581 | 1,573 | 1,573 | -0.32% | 2,600 | 72億2321万 | -0.63% | 10 | 0.42 |
| 12/15 | 1,578 | 1,581 | 1,578 | 1,578 | +0.38% | 2,900 | 72億4617万 | -0.25% | 10.03 | 0.42 |
| 12/12 | 1,572 | 1,590 | 1,572 | 1,572 | +0.13% | 2,500 | 72億1862万 | -0.51% | 9.99 | 0.42 |
| 12/11 | 1,580 | 1,580 | 1,570 | 1,570 | -0.63% | 2,000 | 72億944万 | -0.57% | 9.98 | 0.42 |
| 12/10 | 1,573 | 1,581 | 1,573 | 1,580 | +0.64% | 1,800 | 72億5536万 | +0.13% | 10.04 | 0.42 |
| 12/09 | 1,574 | 1,574 | 1,570 | 1,570 | -0.38% | 1,800 | 72億944万 | -0.44% | 9.98 | 0.42 |
| 12/08 | 1,577 | 1,580 | 1,576 | 1,576 | 0% | 3,500 | 72億3699万 | 0% | 10.01 | 0.42 |
| 12/05 | 1,580 | 1,589 | 1,575 | 1,576 | -0.63% | 5,500 | 72億3699万 | +0.13% | 10.01 | 0.42 |
| 12/04 | 1,575 | 1,589 | 1,573 | 1,586 | +0.38% | 5,900 | 72億8291万 | +0.89% | 10.08 | 0.43 |
| 12/03 | 1,575 | 1,589 | 1,574 | 1,580 | +0.32% | 7,000 | 72億5536万 | +0.64% | 10.04 | 0.42 |
| 12/02 | 1,575 | 1,581 | 1,575 | 1,575 | -0.38% | 1,000 | 72億3240万 | +0.38% | 10.01 | 0.42 |
| 12/01 | 1,581 | 1,591 | 1,580 | 1,581 | 0% | 8,500 | 72億5995万 | +0.76% | 10.05 | 0.42 |
| 11/28 | 1,582 | 1,590 | 1,581 | 1,581 | -0.06% | 1,400 | 72億5995万 | +0.89% | 10.05 | 0.42 |
| 11/27 | 1,574 | 1,590 | 1,570 | 1,582 | +0.51% | 4,300 | 72億6454万 | +1.02% | 10.05 | 0.42 |
| 11/26 | 1,585 | 1,585 | 1,572 | 1,574 | -0.69% | 4,900 | 72億2780万 | +0.58% | 10 | 0.42 |
| 11/25 | 1,579 | 1,585 | 1,579 | 1,585 | +0.44% | 4,600 | 72億7832万 | +1.34% | 10.07 | 0.43 |
| 11/21 | 1,572 | 1,585 | 1,572 | 1,578 | -0.63% | 4,900 | 72億4617万 | +1.02% | 10.03 | 0.42 |
| 11/20 | 1,591 | 1,595 | 1,585 | 1,588 | -0.13% | 2,200 | 72億9209万 | +1.66% | 10.09 | 0.43 |
| 11/19 | 1,595 | 1,599 | 1,589 | 1,590 | -1.06% | 2,700 | 73億128万 | +1.99% | 10.1 | 0.43 |
| 11/18 | 1,607 | 1,607 | 1,576 | 1,607 | -0.19% | 5,300 | 73億7934万 | +3.21% | 10.21 | 0.43 |
| 11/17 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 2,500 | 73億9312万 | +3.54% | 10.23 | 0.43 |
| 11/14 | 1,626 | 1,626 | 1,620 | 1,620 | -0.61% | 600 | 74億3904万 | +4.31% | 10.29 | 0.43 |
| 11/13 | 1,608 | 1,650 | 1,608 | 1,630 | +3.82% | 15,800 | 74億8496万 | +5.09% | 10.36 | 0.44 |
| 11/12 | 1,557 | 1,578 | 1,554 | 1,570 | +2.28% | 5,300 | 72億944万 | +1.36% | 9.98 | 0.42 |
| 11/11 | 1,557 | 1,558 | 1,535 | 1,535 | -1.41% | 3,100 | 70億4872万 | -1.03% | 9.75 | 0.41 |
| 11/10 | 1,539 | 1,557 | 1,538 | 1,557 | +1.43% | 1,500 | 71億4974万 | +0.26% | 9.89 | 0.42 |
| 11/07 | 1,532 | 1,535 | 1,532 | 1,535 | -0.58% | 1,200 | 70億4872万 | -1.22% | 9.75 | 0.41 |
| 11/06 | 1,546 | 1,546 | 1,544 | 1,544 | 0% | 1,000 | 70億9004万 | -0.9% | 9.81 | 0.41 |
| 11/05 | 1,544 | 1,544 | 1,544 | 1,544 | -0.32% | 300 | 70億9004万 | -1.09% | 9.81 | 0.41 |
| 11/04 | 1,540 | 1,559 | 1,540 | 1,549 | +0.72% | 6,900 | 71億1300万 | -1.02% | 9.84 | 0.42 |
| 10/31 | 1,538 | 1,538 | 1,538 | 1,538 | +0.72% | 100 | 70億6249万 | -1.98% | 9.77 | 0.41 |
| 10/30 | 1,532 | 1,532 | 1,526 | 1,527 | -0.33% | 1,500 | 70億1198万 | -2.92% | 9.7 | 0.41 |
| 10/29 | 1,541 | 1,544 | 1,531 | 1,532 | -0.52% | 1,900 | 70億3494万 | -2.98% | 9.73 | 0.41 |
| 10/28 | 1,562 | 1,562 | 1,540 | 1,540 | -1.03% | 1,100 | 70億7168万 | -2.72% | 9.79 | 0.41 |
| 10/27 | 1,584 | 1,584 | 1,556 | 1,556 | -0.45% | 5,400 | 71億4515万 | -2.02% | 9.89 | 0.42 |
| 10/24 | 1,552 | 1,569 | 1,552 | 1,563 | +0.84% | 3,600 | 71億7729万 | -1.57% | 9.93 | 0.42 |
| 10/23 | 1,550 | 1,552 | 1,544 | 1,550 | -0.51% | 800 | 71億1760万 | -2.39% | 9.85 | 0.42 |
| 10/22 | 1,556 | 1,558 | 1,556 | 1,558 | +0.65% | 1,200 | 71億5433万 | -1.89% | 9.9 | 0.42 |
| 10/20 | 1,558 | 1,558 | 1,548 | 1,548 | +0.78% | 600 | 71億841万 | -2.52% | 9.84 | 0.42 |
| 10/17 | 1,548 | 1,548 | 1,536 | 1,536 | -1.29% | 400 | 70億5331万 | -3.27% | 9.76 | 0.41 |
| 10/16 | 1,557 | 1,557 | 1,548 | 1,556 | -0.06% | 700 | 71億4515万 | -2.08% | 9.89 | 0.42 |
| 10/15 | 1,526 | 1,557 | 1,526 | 1,557 | +1.57% | 1,000 | 71億4974万 | -2.08% | 9.89 | 0.42 |
| 10/14 | 1,524 | 1,533 | 1,510 | 1,533 | -0.2% | 1,600 | 70億3953万 | -3.52% | 9.74 | 0.41 |
| 10/10 | 1,546 | 1,546 | 1,536 | 1,536 | -0.65% | 2,300 | 70億5331万 | -3.34% | 9.76 | 0.41 |
| 10/09 | 1,550 | 1,556 | 1,530 | 1,546 | -1.72% | 4,000 | 70億9923万 | -2.71% | 9.82 | 0.41 |
| 10/08 | 1,556 | 1,573 | 1,556 | 1,573 | +1.48% | 1,100 | 72億2321万 | -0.94% | 10 | 0.42 |
| 10/07 | 1,589 | 1,589 | 1,541 | 1,550 | -2.7% | 6,400 | 71億1760万 | -2.21% | 9.85 | 0.42 |
| 10/06 | 1,626 | 1,626 | 1,572 | 1,593 | -0.99% | 2,400 | 73億1505万 | +0.57% | 10.12 | 0.43 |
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 3月期 | 778 6/26 6/25 | 530 1/22 1/18 | 10,000 7/26 | - | - | +23.72% 5/28 | -14.72% 1/9 |
| 2009年 3月期 | 685 5/28 | 420 12/10 12/3 | 18,000 9/24 | - | - | +14.59% 2/10 | -16.22% 9/24 |
| 2010年 3月期 | 810 10/21 10/20 | 431 4/21 | 31,000 10/20 | - | - | +33.09% 10/20 | -12.98% 5/21 |
| 2011年 3月期 | 830 2/21 | 630 9/27 | 11,000 2/9 | 38億1136万 | 28億9296万 | +10.88% 1/12 | -14.46% 3/15 |
| 2012年 3月期 | 780 8/2 | 641 11/15 | 7,000 7/1 | 35億8176万 | 29億4347万 | +7.34% 3/26 | -9.79% 11/15 |
| 2013年 3月期 | 1,028 3/26 | 680 5/24 | 14,000 1/25 | 47億2057万 | 31億2256万 | +13.54% 1/29 | -3.04% 9/10 |
| 2014年 3月期 | 1,130 5/7 | 858 12/13 | 20,000 5/15 | 51億8896万 | 39億3993万 | +5.75% 5/13 | -12.29% 11/25 |
| 2015年 3月期 | 949 6/12 6/11 | 860 8/22 8/11 | 15,000 12/25 | 43億5780万 | 39億4912万 | +6.14% 6/16 | -5.43% 8/11 |
| 2016年 3月期 | 1,260 12/18 | 921 5/7 | 33,000 11/11 | 57億8592万 | 42億2923万 | +10.43% 10/26 | -11.18% 1/21 |
| 2017年 3月期 | 1,859 2/20 | 1,050 5/19 4/12 | 48,000 10/24 | 85億3652万 | 48億2160万 | +14.51% 10/27 | -4.4% 4/14 |
| 2018年 3月期 | 1,807 4/18 | 1,465 3/29 | 13,100 3/23 | 82億9774万 | 67億2728万 | +4.58% 8/7 | -9.5% 3/29 |
| 2019年 3月期 | 1,574 6/8 | 1,152 12/11 | 19,500 8/8 | 72億2780万 | 52億8998万 | +8.9% 2/1 | -9.59% 5/15 |
| 2020年 3月期 | 1,705 2/12 | 1,021 9/5 | 59,900 10/28 | 78億2936万 | 46億8843万 | +22.91% 10/28 | -23.6% 3/9 |
| 2021年 3月期 | 1,700 10/26 | 1,110 4/6 | 69,400 4/16 | 78億640万 | 50億9712万 | +12.55% 5/11 | -15.31% 5/19 |
| 2022年 3月期 | 1,580 5/10 | 1,200 3/30 | 12,300 12/24 | 72億5536万 | 55億1040万 | +5.84% 9/14 | -10.2% 5/17 |
| 2023年 3月期 | 1,254 9/20 | 1,050 5/13 | 15,900 5/13 | 57億5836万 | 48億2160万 | +5.73% 6/23 | -7.65% 5/17 |
| 2024年 3月期 | 1,713 3/1 | 1,155 8/21 8/18 | 35,200 10/13 | 78億6609万 | 53億376万 | +8.1% 3/1 | -6.46% 4/9 |
| 2025年 3月期 | 1,550 4/1 | 1,306 8/6 | 16,800 8/5 | 71億1760万 | 59億9715万 | +4.69% 6/20 | -9.35% 8/7 |
| 最新 | 1,710 2026/3/6 | 1,900 | 78億5232万 | -2.4% 1,752 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/28
- 12%（1.12倍）
- 1997/12/26 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/25 vs 1997/12/26
- -22%（0.78倍）
- 1999/12/29 vs 1998/12/25
- -12%（0.88倍）
- 2000/12/28 vs 1999/12/29
- -16%（0.84倍）
- 2001/12/27 vs 2000/12/28
- 11%（1.11倍）
- 2002/12/27 vs 2001/12/27
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/27
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/28 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/28
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 64%（1.64倍）
- 2010/12/28 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/27 vs 2010/12/28
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/27
- 14%（1.14倍）
- 2013/12/26 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/29 vs 2013/12/26
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/29
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/27 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/27
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
304円（2001/09/21） - 463%（5.63倍）
1,710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。
