株価チャート
株価
3/6
- 前日 (3/5)
- 1,619
- 始値
- 1,600
- 高値
- 1,611
- 安値
- 1,575
- 終値 -0.49%
- 1,611
- 出来高 -7.7%
- 137,800
乖離率
- 株価（5日）
移動平均値 - -1.47%
1,635 - 株価（25日）
移動平均値 - +4.88%
1,536 - 出来高（5日）
移動平均値 - -27.87%
191,040
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 | 1,600 | 1,611 | 1,575 | 1,611 | -0.49% | 137,800 | 576億4802万 | +4.88% | 15.72 | 1.95 |
| 03/05 | 1,630 | 1,645 | 1,601 | 1,619 | +3.12% | 149,300 | 579億3429万 | +5.82% | 15.8 | 1.96 |
| 03/04 | 1,610 | 1,630 | 1,543 | 1,570 | -5.59% | 279,900 | 561億8088万 | +3.02% | 15.32 | 1.9 |
| 03/03 | 1,708 | 1,735 | 1,658 | 1,663 | -2.92% | 208,800 | 595億879万 | +9.48% | 16.23 | 2.01 |
| 03/02 | 1,695 | 1,721 | 1,679 | 1,713 | +0.88% | 179,400 | 612億9799万 | +13.22% | 16.72 | 2.07 |
| 02/27 | 1,652 | 1,705 | 1,648 | 1,698 | +2.72% | 122,600 | 607億6123万 | +13.05% | 16.57 | 2.05 |
| 02/26 | 1,681 | 1,707 | 1,647 | 1,653 | -0.36% | 296,600 | 591億5095万 | +10.79% | 16.13 | 2 |
| 02/25 | 1,635 | 1,689 | 1,634 | 1,659 | +2.72% | 455,900 | 593億6565万 | +11.87% | 16.19 | 2 |
| 02/24 | 1,561 | 1,618 | 1,561 | 1,615 | +3.93% | 285,300 | 577億9116万 | +9.57% | 15.76 | 1.95 |
| 02/20 | 1,545 | 1,561 | 1,529 | 1,554 | +1.17% | 133,700 | 556億833万 | +6% | 15.16 | 1.88 |
| 02/19 | 1,530 | 1,539 | 1,518 | 1,536 | +1.05% | 75,600 | 549億6422万 | +5.28% | 14.99 | 1.85 |
| 02/18 | 1,513 | 1,523 | 1,507 | 1,520 | +1.13% | 89,800 | 543億9168万 | +4.68% | 14.83 | 1.84 |
| 02/17 | 1,520 | 1,527 | 1,498 | 1,503 | -0.86% | 137,700 | 537億8335万 | +3.94% | 14.67 | 1.82 |
| 02/16 | 1,497 | 1,517 | 1,475 | 1,516 | +2.23% | 230,600 | 542億4854万 | +5.35% | 14.79 | 1.83 |
| 02/13 | 1,500 | 1,515 | 1,475 | 1,483 | -2.11% | 146,800 | 530億6767万 | +3.63% | 14.47 | 1.79 |
| 02/12 | 1,478 | 1,516 | 1,475 | 1,515 | +2.71% | 192,100 | 542億1276万 | +6.32% | 14.78 | 1.83 |
| 02/10 | 1,452 | 1,476 | 1,452 | 1,475 | +2.36% | 115,300 | 527億8140万 | +4.02% | 14.39 | 1.78 |
| 02/09 | 1,467 | 1,467 | 1,433 | 1,441 | +0.28% | 137,200 | 515億6474万 | +2.2% | 14.06 | 1.74 |
| 02/06 | 1,432 | 1,448 | 1,422 | 1,437 | +0.35% | 111,000 | 514億2160万 | +2.35% | 14.02 | 1.74 |
| 02/05 | 1,430 | 1,438 | 1,409 | 1,432 | +1.99% | 146,400 | 512億4268万 | +2.29% | 13.97 | 1.73 |
| 02/04 | 1,406 | 1,422 | 1,371 | 1,404 | -0.5% | 227,900 | 502億4073万 | +0.65% | 13.7 | 1.7 |
| 02/03 | 1,455 | 1,499 | 1,408 | 1,411 | -1.67% | 436,000 | 504億9122万 | +1.44% | 13.77 | 1.7 |
| 02/02 | 1,480 | 1,492 | 1,431 | 1,435 | -2.71% | 692,600 | 513億5004万 | +3.61% | 14 | 1.73 |
| 01/30 | 1,465 | 1,498 | 1,442 | 1,475 | +0.68% | 413,400 | 527億8140万 | +6.96% | 14.39 | 1.78 |
| 01/29 | 1,475 | 1,476 | 1,447 | 1,465 | +0.41% | 189,700 | 524億2356万 | +6.86% | 14.3 | 1.77 |
| 01/28 | 1,453 | 1,468 | 1,447 | 1,459 | -0.07% | 190,800 | 522億885万 | +7.2% | 14.24 | 1.76 |
| 01/27 | 1,463 | 1,472 | 1,446 | 1,460 | -0.07% | 107,600 | 522億4464万 | +8.07% | 14.25 | 1.76 |
| 01/26 | 1,480 | 1,500 | 1,453 | 1,461 | -2.27% | 200,900 | 522億8042万 | +9.11% | 14.26 | 1.76 |
| 01/23 | 1,472 | 1,497 | 1,472 | 1,495 | +2.61% | 210,400 | 534億9708万 | +12.49% | 14.59 | 1.81 |
| 01/22 | 1,452 | 1,457 | 1,440 | 1,457 | +0.48% | 244,500 | 521億3728万 | +10.71% | 14.22 | 1.76 |
| 01/21 | 1,413 | 1,460 | 1,412 | 1,450 | +1.97% | 253,000 | 518億8680万 | +11.11% | 14.15 | 1.75 |
| 01/20 | 1,425 | 1,434 | 1,410 | 1,422 | -0.21% | 148,800 | 508億8484万 | +9.98% | 13.88 | 1.72 |
| 01/19 | 1,415 | 1,428 | 1,401 | 1,425 | +1.06% | 131,500 | 509億9220万 | +11.07% | 13.91 | 1.72 |
| 01/16 | 1,391 | 1,410 | 1,383 | 1,410 | +1.66% | 136,000 | 504億5544万 | +10.76% | 13.76 | 1.7 |
| 01/15 | 1,358 | 1,391 | 1,352 | 1,387 | +1.31% | 187,800 | 496億3240万 | +9.82% | 13.54 | 1.68 |
| 01/14 | 1,363 | 1,384 | 1,358 | 1,369 | +0.66% | 151,200 | 489億8829万 | +8.91% | 13.36 | 1.65 |
| 01/13 | 1,344 | 1,360 | 1,340 | 1,360 | +2.41% | 186,200 | 486億6624万 | +8.71% | 13.27 | 1.64 |
| 01/09 | 1,328 | 1,338 | 1,322 | 1,328 | +0.3% | 85,300 | 475億2115万 | +6.67% | 12.96 | 1.6 |
| 01/08 | 1,326 | 1,333 | 1,319 | 1,324 | -0.82% | 74,500 | 473億7801万 | +6.77% | 12.92 | 1.6 |
| 01/07 | 1,320 | 1,341 | 1,314 | 1,335 | +0.68% | 116,600 | 477億7164万 | +8.01% | 13.03 | 1.61 |
| 01/06 | 1,300 | 1,326 | 1,300 | 1,326 | +2.55% | 143,300 | 474億4958万 | +7.54% | 12.94 | 1.6 |
| 01/05 | 1,290 | 1,297 | 1,276 | 1,293 | +0.23% | 183,900 | 462億6871万 | +5.12% | 12.62 | 1.56 |
| 2025 | ||||||||||
| 12/30 | 1,310 | 1,312 | 1,290 | 1,290 | -2.05% | 140,100 | 461億6136万 | +4.96% | 12.59 | 1.56 |
| 12/29 | 1,312 | 1,319 | 1,304 | 1,317 | +0.38% | 164,900 | 471億2752万 | +7.33% | 12.85 | 1.59 |
| 12/26 | 1,305 | 1,319 | 1,300 | 1,312 | +1.08% | 220,000 | 469億4860万 | +7.1% | 12.8 | 1.58 |
| 12/25 | 1,284 | 1,303 | 1,274 | 1,298 | +2.12% | 356,900 | 464億4763万 | +6.31% | 12.67 | 1.57 |
| 12/24 | 1,299 | 1,301 | 1,247 | 1,271 | -1.55% | 444,000 | 454億8146万 | +4.35% | 12.4 | 1.53 |
| 12/23 | 1,282 | 1,320 | 1,269 | 1,291 | +1.33% | 829,900 | 461億9714万 | +6.26% | 12.6 | 1.56 |
| 12/22 | 1,302 | 1,308 | 1,238 | 1,274 | +5.12% | 3,016,400 | 455億8881万 | +5.12% | 12.43 | 1.54 |
| 12/19 | 1,194 | 1,212 | 1,193 | 1,212 | +1.17% | 343,400 | 433億7020万 | +0.08% | 11.83 | 1.46 |
| 12/18 | 1,180 | 1,200 | 1,176 | 1,198 | +1.44% | 310,900 | 428億6923万 | -1.16% | 11.69 | 1.45 |
| 12/17 | 1,195 | 1,202 | 1,181 | 1,181 | -0.92% | 377,500 | 422億6090万 | -2.64% | 11.52 | 1.43 |
| 12/16 | 1,188 | 1,198 | 1,173 | 1,192 | +0.51% | 1,264,400 | 426億5452万 | -1.81% | 11.63 | 1.44 |
| 12/15 | 1,170 | 1,205 | 1,170 | 1,186 | +0.94% | 893,500 | 424億3982万 | -2.31% | 11.57 | 1.43 |
| 12/12 | 1,167 | 1,177 | 1,165 | 1,175 | +1.29% | 234,300 | 420億4620万 | -3.29% | 11.47 | 1.42 |
| 12/11 | 1,170 | 1,178 | 1,154 | 1,160 | -0.51% | 190,700 | 415億944万 | -4.61% | 11.32 | 1.4 |
| 12/10 | 1,167 | 1,178 | 1,159 | 1,166 | -0.09% | 246,200 | 417億2414万 | -4.27% | 11.38 | 1.41 |
| 12/09 | 1,173 | 1,194 | 1,167 | 1,167 | -0.51% | 279,500 | 417億5992万 | -4.42% | 11.39 | 1.41 |
| 12/08 | 1,150 | 1,183 | 1,132 | 1,173 | -3.77% | 903,500 | 419億7463万 | -4.32% | 11.45 | 1.42 |
| 12/05 | 1,224 | 1,228 | 1,214 | 1,219 | -0.57% | 57,500 | 436億2069万 | -0.89% | 11.9 | 1.47 |
| 12/04 | 1,204 | 1,228 | 1,202 | 1,226 | +1.91% | 60,600 | 438億7118万 | -0.41% | 11.96 | 1.48 |
| 12/03 | 1,213 | 1,213 | 1,198 | 1,203 | -0.82% | 102,400 | 430億4815万 | -2.35% | 11.74 | 1.45 |
| 12/02 | 1,232 | 1,235 | 1,212 | 1,213 | -1.14% | 58,400 | 434億599万 | -1.86% | 11.84 | 1.46 |
| 12/01 | 1,262 | 1,262 | 1,221 | 1,227 | -2.7% | 87,400 | 439億696万 | -0.89% | 11.97 | 1.48 |
| 11/28 | 1,253 | 1,265 | 1,253 | 1,261 | +0.4% | 43,800 | 451億2362万 | +1.78% | 12.31 | 1.52 |
| 11/27 | 1,250 | 1,258 | 1,248 | 1,256 | +0.32% | 32,600 | 449億4470万 | +1.54% | 12.26 | 1.52 |
| 11/26 | 1,251 | 1,258 | 1,246 | 1,252 | +0.56% | 35,900 | 448億156万 | +1.29% | 12.22 | 1.51 |
| 11/25 | 1,251 | 1,259 | 1,235 | 1,245 | -1.03% | 95,600 | 445億5108万 | +0.81% | 12.15 | 1.5 |
| 11/21 | 1,229 | 1,258 | 1,226 | 1,258 | +2.03% | 82,800 | 450億1627万 | +2.03% | 12.28 | 1.52 |
| 11/20 | 1,215 | 1,242 | 1,213 | 1,233 | +2.58% | 87,900 | 441億2167万 | +0.16% | 12.03 | 1.49 |
| 11/19 | 1,207 | 1,215 | 1,196 | 1,202 | -0.41% | 50,500 | 430億1236万 | -2.2% | 11.73 | 1.45 |
| 11/18 | 1,219 | 1,219 | 1,200 | 1,207 | -1.23% | 58,600 | 431億9128万 | -1.71% | 11.78 | 1.46 |
| 11/17 | 1,247 | 1,247 | 1,215 | 1,222 | -1.69% | 74,900 | 437億2804万 | -0.57% | 11.93 | 1.48 |
| 11/14 | 1,220 | 1,243 | 1,220 | 1,243 | +1.22% | 68,900 | 444億7951万 | +1.14% | 12.13 | 1.5 |
| 11/13 | 1,226 | 1,231 | 1,220 | 1,228 | +0.49% | 63,200 | 439億4275万 | -0.08% | 11.98 | 1.48 |
| 11/12 | 1,208 | 1,231 | 1,207 | 1,222 | +1.24% | 58,500 | 437億2804万 | -0.65% | 11.93 | 1.48 |
| 11/11 | 1,210 | 1,219 | 1,200 | 1,207 | -0.08% | 92,500 | 431億9128万 | -1.95% | 11.78 | 1.46 |
| 11/10 | 1,205 | 1,216 | 1,200 | 1,208 | +0.83% | 74,000 | 432億2707万 | -1.95% | 11.79 | 1.46 |
| 11/07 | 1,195 | 1,200 | 1,184 | 1,198 | -0.17% | 65,400 | 428億6923万 | -2.84% | 11.69 | 1.45 |
| 11/06 | 1,213 | 1,213 | 1,199 | 1,200 | -0.58% | 65,300 | 429億4080万 | -2.91% | 11.71 | 1.45 |
| 11/05 | 1,209 | 1,215 | 1,178 | 1,207 | -2.43% | 226,600 | 431億9128万 | -2.58% | 11.78 | 1.46 |
| 11/04 | 1,193 | 1,243 | 1,186 | 1,237 | -5.79% | 298,600 | 442億6480万 | -0.48% | 12.07 | 1.49 |
| 10/31 | 1,285 | 1,317 | 1,275 | 1,313 | +3.71% | 192,000 | 469億8439万 | +5.29% | 12.81 | 1.59 |
| 10/30 | 1,265 | 1,292 | 1,253 | 1,266 | +1.52% | 148,600 | 453億254万 | +1.61% | 12.35 | 1.53 |
| 10/29 | 1,274 | 1,279 | 1,240 | 1,247 | -0.4% | 108,100 | 446億2264万 | -0.08% | 12.17 | 1.51 |
| 10/28 | 1,286 | 1,286 | 1,248 | 1,252 | -3.32% | 85,500 | 448億156万 | +0.08% | 12.22 | 1.51 |
| 10/27 | 1,271 | 1,299 | 1,271 | 1,295 | +2.94% | 110,900 | 463億4028万 | +3.35% | 12.64 | 1.56 |
| 10/24 | 1,255 | 1,258 | 1,239 | 1,258 | +0.8% | 85,400 | 450億1627万 | +0.4% | 12.28 | 1.52 |
| 10/23 | 1,228 | 1,251 | 1,226 | 1,248 | +1.22% | 53,900 | 446億5843万 | -0.56% | 12.18 | 1.51 |
| 10/22 | 1,228 | 1,241 | 1,227 | 1,233 | +0.24% | 128,600 | 441億2167万 | -1.99% | 12.03 | 1.49 |
| 10/21 | 1,222 | 1,230 | 1,213 | 1,230 | +0.99% | 50,700 | 440億1432万 | -2.46% | 12 | 1.49 |
| 10/20 | 1,208 | 1,220 | 1,205 | 1,218 | +2.1% | 40,500 | 435億8491万 | -3.64% | 11.89 | 1.47 |
| 10/17 | 1,200 | 1,201 | 1,190 | 1,193 | -0.58% | 46,200 | 426億9031万 | -5.91% | 11.64 | 1.44 |
| 10/16 | 1,201 | 1,207 | 1,193 | 1,200 | +0.5% | 46,400 | 429億4080万 | -5.73% | 11.71 | 1.45 |
| 10/15 | 1,190 | 1,203 | 1,190 | 1,194 | +0.93% | 50,700 | 427億2609万 | -6.5% | 11.65 | 1.44 |
| 10/14 | 1,190 | 1,207 | 1,180 | 1,183 | -2.31% | 97,800 | 423億3247万 | -7.58% | 11.54 | 1.43 |
| 10/10 | 1,218 | 1,222 | 1,201 | 1,211 | -1.62% | 85,300 | 433億3442万 | -5.61% | 11.82 | 1.46 |
| 10/09 | 1,241 | 1,245 | 1,229 | 1,231 | -0.81% | 60,200 | 440億5010万 | -4.2% | 12.01 | 1.49 |
| 10/08 | 1,242 | 1,259 | 1,241 | 1,241 | -0.8% | 48,000 | 444億794万 | -3.57% | 12.11 | 1.5 |
| 10/07 | 1,240 | 1,254 | 1,232 | 1,251 | +0.48% | 72,400 | 447億6578万 | -2.87% | 12.21 | 1.51 |
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 3月期 | 285 1,141 4/2 | 180 720 3/17 | 480,000 120,000 11/29 | - | - | +14.5% 10/10 | -13.25% 1/22 |
| 2009年 3月期 | 233 930 8/1 | 126 505 10/10 | 167,200 41,800 10/9 | - | - | +20.7% 12/8 | -31.55% 10/10 |
| 2010年 3月期 | 197 787 7/28 | 161 645 12/3 643 12/2 他2件 | 126,000 31,500 9/18 31,500 8/26 | - | - | +7.16% 12/25 | -6.76% 11/11 |
| 2011年 3月期 | 201 805 4/30 | 153 613 3/15 | 250,000 62,500 6/1 | 80億653万 | 60億9689万 | +5.76% 12/22 | -16.24% 3/15 |
| 2012年 3月期 | 197 788 6/27 | 168 673 10/5 | 355,600 88,900 6/27 | 78億3744万 | 66億9365万 | +12.8% 6/27 | -5.74% 10/4 8/9 |
| 2013年 3月期 | 229 915 3/25 | 174 696 6/11 | 106,400 26,600 12/25 | 91億59万 | 69億2241万 | +7.36% 3/8 | -4.53% 4/2 |
| 2014年 3月期 | 353 705 3/31 | 200 801 6/7 | 723,600 180,900 11/21 | 140億2386万 | 79億6674万 | +18.67% 4/3 | -8.33% 6/7 |
| 2015年 3月期 | 454 907 1/30 | 304 608 5/19 | 379,400 189,700 4/22 | 180億4204万 | 120億9433万 | +11.76% 6/19 | -13.39% 5/19 |
| 2016年 3月期 | 660 3/31 | 399 797 4/2 | 235,600 117,800 5/15 | 236億1744万 | 158億5392万 | +15.34% 7/29 | -16.07% 2/12 |
| 2017年 3月期 | 705 3/30 | 489 6/24 6/16 | 135,600 4/8 | 252億2772万 | 174億9837万 | +8.81% 2/14 | -6.55% 11/9 |
| 2018年 3月期 | 842 1/25 | 630 4/14 | 157,600 5/15 | 301億3012万 | 225億4392万 | +10.83% 11/6 | -8.31% 2/6 |
| 2019年 3月期 | 875 7/26 | 626 1/24 | 144,100 10/30 | 313億1100万 | 224億78万 | +6.55% 5/15 | -12.54% 12/25 |
| 2020年 3月期 | 884 12/23 | 530 3/13 | 195,100 8/8 | 316億3305万 | 189億6552万 | +12.36% 4/20 | -19.34% 3/13 |
| 2021年 3月期 | 807 3/19 | 597 4/3 | 247,300 8/7 | 288億7768万 | 213億6304万 | +8.07% 3/19 | -9.24% 8/3 |
| 2022年 3月期 | 887 9/16 | 699 8/18 8/17 | 1,882,400 9/16 | 317億4040万 | 250億1301万 | +13.34% 9/16 | -3.95% 1/27 |
| 2023年 3月期 | 818 5/9 | 675 1/10 | 141,300 11/2 | 292億7131万 | 241億5420万 | +3.15% 3/29 | -5.74% 11/2 |
| 2024年 3月期 | 948 2/1 | 701 4/6 | 345,000 2/1 | 339億2323万 | 250億8458万 | +11.62% 2/1 | -4.69% 10/4 |
| 2025年 3月期 | 1,145 6/19 | 860 8/5 | 1,101,400 8/28 | 409億7268万 | 307億7424万 | +11.27% 6/19 | -15.36% 4/7 |
| 最新 | 1,611 2026/3/6 | 137,800 | 576億4802万 | +4.88% 1,536 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/06 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
126円（2008/10/10） - 1176%（12.76倍）
1,611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。
