株価チャート
株価
3/6
- 前日 (3/5)
- 1,660
- 始値
- 1,642
- 高値
- 1,666
- 安値
- 1,638
- 終値 -0.42%
- 1,653
- 出来高 +15.91%
- 78,700
乖離率
- 株価（5日）
移動平均値 - +0.3%
1,648 - 株価（25日）
移動平均値 - -4.78%
1,736 - 出来高（5日）
移動平均値 - -23.35%
102,680
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 | 1,642 | 1,666 | 1,638 | 1,653 | -0.42% | 78,700 | 269億3223万 | -4.78% | 13.02 | 1.61 |
| 03/05 | 1,644 | 1,673 | 1,640 | 1,660 | +4.73% | 67,900 | 270億4628万 | -4.82% | 13.07 | 1.61 |
| 03/04 | 1,611 | 1,638 | 1,573 | 1,585 | -4.52% | 116,200 | 258億2431万 | -9.48% | 12.48 | 1.54 |
| 03/03 | 1,665 | 1,681 | 1,640 | 1,660 | -1.31% | 125,400 | 270億4628万 | -5.74% | 13.07 | 1.61 |
| 03/02 | 1,643 | 1,699 | 1,632 | 1,682 | -0.06% | 125,200 | 274億472万 | -4.97% | 13.24 | 1.63 |
| 02/27 | 1,692 | 1,693 | 1,674 | 1,683 | +0.12% | 73,600 | 274億2102万 | -5.4% | 13.25 | 1.63 |
| 02/26 | 1,654 | 1,700 | 1,651 | 1,681 | +2.5% | 64,900 | 273億8843万 | -5.88% | 13.24 | 1.63 |
| 02/25 | 1,630 | 1,655 | 1,623 | 1,640 | -0.24% | 86,700 | 267億2042万 | -8.69% | 12.91 | 1.59 |
| 02/24 | 1,654 | 1,654 | 1,632 | 1,644 | -1.73% | 86,000 | 267億8559万 | -9.02% | 12.94 | 1.6 |
| 02/20 | 1,703 | 1,717 | 1,666 | 1,673 | -2.16% | 91,100 | 272億5809万 | -7.93% | 13.17 | 1.63 |
| 02/19 | 1,738 | 1,738 | 1,688 | 1,710 | -0.58% | 118,900 | 278億6093万 | -6.4% | 13.46 | 1.66 |
| 02/18 | 1,732 | 1,735 | 1,706 | 1,720 | -2.05% | 100,400 | 280億2386万 | -6.11% | 13.54 | 1.67 |
| 02/17 | 1,790 | 1,814 | 1,742 | 1,756 | -1.01% | 109,200 | 286億1040万 | -4.46% | 13.83 | 1.71 |
| 02/16 | 1,709 | 1,782 | 1,703 | 1,774 | +2.07% | 156,200 | 289億367万 | -3.64% | 13.97 | 1.72 |
| 02/13 | 1,865 | 1,874 | 1,736 | 1,738 | -6.81% | 242,000 | 283億1713万 | -5.7% | 13.69 | 1.69 |
| 02/12 | 1,848 | 1,880 | 1,838 | 1,865 | +1.91% | 122,600 | 303億8633万 | +0.97% | 14.69 | 1.81 |
| 02/10 | 1,782 | 1,838 | 1,777 | 1,830 | +3.68% | 71,600 | 298億1608万 | -0.81% | 14.41 | 1.78 |
| 02/09 | 1,785 | 1,791 | 1,761 | 1,765 | +0.46% | 68,300 | 287億5704万 | -4.28% | 13.9 | 1.71 |
| 02/06 | 1,791 | 1,792 | 1,745 | 1,757 | -3.83% | 128,200 | 286億2669万 | -4.82% | 13.83 | 1.71 |
| 02/05 | 1,788 | 1,831 | 1,778 | 1,827 | +2.18% | 71,000 | 297億6720万 | -1.19% | 14.39 | 1.77 |
| 02/04 | 1,830 | 1,839 | 1,788 | 1,788 | -3.09% | 132,000 | 291億3178万 | -3.35% | 14.08 | 1.74 |
| 02/03 | 1,834 | 1,850 | 1,819 | 1,845 | +1.71% | 64,300 | 300億6047万 | -0.32% | 14.53 | 1.79 |
| 02/02 | 1,828 | 1,849 | 1,803 | 1,814 | -1.14% | 90,700 | 295億5539万 | -1.95% | 14.28 | 1.76 |
| 01/30 | 1,822 | 1,848 | 1,801 | 1,835 | +0.71% | 115,400 | 298億9754万 | -0.81% | 14.45 | 1.78 |
| 01/29 | 1,825 | 1,831 | 1,807 | 1,822 | -0.87% | 83,600 | 296億8574万 | -1.57% | 14.35 | 1.77 |
| 01/28 | 1,835 | 1,839 | 1,820 | 1,838 | -0.49% | 51,800 | 299億4642万 | -0.92% | 14.47 | 1.79 |
| 01/27 | 1,818 | 1,848 | 1,813 | 1,847 | +1.15% | 66,300 | 300億9306万 | -0.43% | 14.54 | 1.79 |
| 01/26 | 1,862 | 1,862 | 1,807 | 1,826 | -3.89% | 179,200 | 297億5091万 | -1.56% | 14.38 | 1.77 |
| 01/23 | 1,897 | 1,922 | 1,883 | 1,900 | +0.8% | 66,200 | 309億5658万 | +2.37% | 14.96 | 1.85 |
| 01/22 | 1,885 | 1,893 | 1,851 | 1,885 | +0.37% | 79,100 | 307億1219万 | +1.67% | 14.84 | 1.83 |
| 01/21 | 1,870 | 1,894 | 1,850 | 1,878 | -1.98% | 114,400 | 305億9814万 | +1.19% | 14.79 | 1.82 |
| 01/20 | 1,946 | 1,946 | 1,894 | 1,916 | -0.1% | 94,500 | 312億1727万 | +3.01% | 15.09 | 1.86 |
| 01/19 | 1,931 | 1,951 | 1,914 | 1,918 | +1.43% | 145,900 | 312億4986万 | +2.95% | 15.1 | 1.86 |
| 01/16 | 1,924 | 1,942 | 1,878 | 1,891 | -1.66% | 92,500 | 308億995万 | +1.18% | 14.89 | 1.84 |
| 01/15 | 1,860 | 1,932 | 1,856 | 1,923 | +3.72% | 132,000 | 313億3132万 | +2.34% | 15.14 | 1.87 |
| 01/14 | 1,846 | 1,878 | 1,828 | 1,854 | -0.11% | 174,000 | 302億711万 | -1.17% | 14.6 | 1.8 |
| 01/13 | 1,876 | 1,876 | 1,831 | 1,856 | +1.09% | 172,200 | 302億3970万 | -0.96% | 14.61 | 1.8 |
| 01/09 | 1,820 | 1,852 | 1,811 | 1,836 | +0.6% | 112,300 | 299億1384万 | -1.87% | 14.46 | 1.78 |
| 01/08 | 1,848 | 1,866 | 1,825 | 1,825 | -0.65% | 100,500 | 297億3461万 | -2.25% | 14.37 | 1.77 |
| 01/07 | 1,820 | 1,849 | 1,796 | 1,837 | +0.71% | 107,600 | 299億3013万 | -1.4% | 14.46 | 1.78 |
| 01/06 | 1,804 | 1,824 | 1,795 | 1,824 | +1.9% | 86,600 | 297億1832万 | -1.94% | 14.36 | 1.77 |
| 01/05 | 1,790 | 1,828 | 1,786 | 1,790 | -1.38% | 185,100 | 291億6436万 | -3.66% | 14.09 | 1.74 |
| 2025 | ||||||||||
| 12/30 | 1,828 | 1,852 | 1,811 | 1,815 | -1.41% | 94,400 | 295億7168万 | -2.31% | 14.29 | 1.8 |
| 12/29 | 1,824 | 1,866 | 1,820 | 1,841 | +0.22% | 71,900 | 299億9530万 | -0.81% | 14.5 | 1.83 |
| 12/26 | 1,847 | 1,872 | 1,824 | 1,837 | +0.33% | 152,200 | 299億3013万 | -0.92% | 14.46 | 1.82 |
| 12/25 | 1,799 | 1,845 | 1,791 | 1,831 | +1.72% | 90,600 | 298億3237万 | -0.97% | 14.42 | 1.82 |
| 12/24 | 1,830 | 1,834 | 1,769 | 1,800 | -1.59% | 170,000 | 293億2729万 | -2.39% | 14.17 | 1.79 |
| 12/23 | 1,866 | 1,913 | 1,823 | 1,829 | -2.04% | 338,600 | 297億9979万 | -0.65% | 14.4 | 1.82 |
| 12/22 | 1,903 | 1,916 | 1,860 | 1,867 | -1.94% | 131,300 | 304億1892万 | +1.63% | 14.7 | 1.85 |
| 12/19 | 1,834 | 1,904 | 1,832 | 1,904 | +3.82% | 154,700 | 310億2176万 | +4.16% | 14.99 | 1.89 |
| 12/18 | 1,845 | 1,873 | 1,820 | 1,834 | -0.86% | 134,200 | 298億8125万 | +0.88% | 14.44 | 1.82 |
| 12/17 | 1,868 | 1,877 | 1,816 | 1,850 | -0.05% | 217,600 | 301億4194万 | +2.21% | 14.57 | 1.84 |
| 12/16 | 1,940 | 1,972 | 1,840 | 1,851 | -0.96% | 508,400 | 301億5823万 | +2.78% | 14.57 | 1.84 |
| 12/15 | 1,906 | 1,932 | 1,849 | 1,869 | -2.55% | 324,400 | 304億5150万 | +4.36% | 14.72 | 1.86 |
| 12/12 | 1,998 | 2,005 | 1,912 | 1,918 | -3.47% | 332,800 | 312億4986万 | +7.69% | 15.1 | 1.9 |
| 12/11 | 1,970 | 2,056 | 1,925 | 1,987 | +0.56% | 750,100 | 323億7407万 | +12.39% | 15.65 | 1.97 |
| 12/10 | 2,080 | 2,080 | 1,900 | 1,976 | -5.18% | 855,500 | 321億9485万 | +12.85% | 15.56 | 1.96 |
| 12/09 | 2,115 | 2,249 | 1,974 | 2,084 | -2.84% | 1,798,000 | 339億5449万 | +19.98% | 16.41 | 2.07 |
| 12/08 | 1,937 | 2,237 | 1,918 | 2,145 | +16.77% | 1,746,600 | 349億4836万 | +24.85% | 16.89 | 2.13 |
| 12/05 | 1,820 | 1,840 | 1,795 | 1,837 | +1.44% | 64,900 | 299億3013万 | +8.31% | 14.46 | 1.82 |
| 12/04 | 1,789 | 1,816 | 1,772 | 1,811 | +2.03% | 63,100 | 295億651万 | +7.35% | 14.26 | 1.8 |
| 12/03 | 1,738 | 1,797 | 1,738 | 1,775 | +2.01% | 68,000 | 289億1997万 | +5.65% | 13.98 | 1.76 |
| 12/02 | 1,726 | 1,746 | 1,691 | 1,740 | +1.4% | 61,000 | 283億4971万 | +3.76% | 13.7 | 1.73 |
| 12/01 | 1,758 | 1,764 | 1,712 | 1,716 | -2.39% | 71,800 | 279億5868万 | +2.45% | 13.51 | 1.7 |
| 11/28 | 1,765 | 1,781 | 1,745 | 1,758 | -0.9% | 28,900 | 286億4299万 | +5.08% | 13.84 | 1.75 |
| 11/27 | 1,809 | 1,810 | 1,766 | 1,774 | -1.44% | 44,600 | 289億367万 | +6.35% | 13.97 | 1.76 |
| 11/26 | 1,773 | 1,802 | 1,771 | 1,800 | +1.75% | 94,000 | 293億2729万 | +8.37% | 14.17 | 1.79 |
| 11/25 | 1,795 | 1,795 | 1,754 | 1,769 | -0.79% | 42,600 | 288億2221万 | +7.02% | 13.93 | 1.76 |
| 11/21 | 1,690 | 1,798 | 1,679 | 1,783 | +4.45% | 95,700 | 290億5031万 | +8.45% | 14.04 | 1.77 |
| 11/20 | 1,733 | 1,757 | 1,702 | 1,707 | -0.58% | 57,900 | 278億1205万 | +4.4% | 13.44 | 1.69 |
| 11/19 | 1,717 | 1,745 | 1,693 | 1,717 | 0% | 55,500 | 279億7498万 | +5.27% | 13.52 | 1.7 |
| 11/18 | 1,728 | 1,737 | 1,705 | 1,717 | -1.66% | 59,900 | 279億7498万 | +5.73% | 13.52 | 1.7 |
| 11/17 | 1,702 | 1,753 | 1,701 | 1,746 | +7.64% | 135,700 | 284億4747万 | +7.84% | 13.75 | 1.73 |
| 11/14 | 1,645 | 1,655 | 1,619 | 1,622 | -2.05% | 46,400 | 264億2715万 | +0.56% | 12.77 | 1.61 |
| 11/13 | 1,645 | 1,673 | 1,640 | 1,656 | +0.55% | 33,300 | 269億8111万 | +2.73% | 13.04 | 1.64 |
| 11/12 | 1,615 | 1,669 | 1,615 | 1,647 | +2.17% | 20,700 | 268億3447万 | +2.17% | 12.97 | 1.64 |
| 11/11 | 1,623 | 1,623 | 1,598 | 1,612 | -0.19% | 23,500 | 262億6422万 | 0% | 12.69 | 1.6 |
| 11/10 | 1,601 | 1,621 | 1,601 | 1,615 | +0.87% | 13,900 | 263億1310万 | +0.19% | 12.72 | 1.6 |
| 11/07 | 1,592 | 1,606 | 1,587 | 1,601 | +0.13% | 12,500 | 260億8500万 | -0.56% | 12.61 | 1.59 |
| 11/06 | 1,586 | 1,619 | 1,582 | 1,599 | +1.59% | 21,400 | 260億5241万 | -0.56% | 12.59 | 1.59 |
| 11/05 | 1,600 | 1,608 | 1,555 | 1,574 | -2.6% | 23,000 | 256億4509万 | -2.18% | 12.39 | 1.56 |
| 11/04 | 1,611 | 1,639 | 1,606 | 1,616 | -0.19% | 16,300 | 263億2939万 | +0.31% | 12.72 | 1.6 |
| 10/31 | 1,603 | 1,623 | 1,594 | 1,619 | +1.25% | 27,800 | 263億7827万 | +0.43% | 12.75 | 1.61 |
| 10/30 | 1,599 | 1,620 | 1,588 | 1,599 | 0% | 43,000 | 260億5241万 | -0.81% | 12.59 | 1.59 |
| 10/29 | 1,639 | 1,640 | 1,599 | 1,599 | -2.74% | 35,100 | 260億5241万 | -0.87% | 12.59 | 1.59 |
| 10/28 | 1,686 | 1,689 | 1,636 | 1,644 | -3.41% | 22,900 | 267億8559万 | +1.86% | 12.94 | 1.63 |
| 10/27 | 1,697 | 1,710 | 1,686 | 1,702 | +1.37% | 37,600 | 277億3058万 | +5.45% | 13.4 | 1.69 |
| 10/24 | 1,668 | 1,679 | 1,652 | 1,679 | +0.96% | 17,200 | 273億5584万 | +4.29% | 13.22 | 1.67 |
| 10/23 | 1,630 | 1,666 | 1,624 | 1,663 | +1.03% | 23,500 | 270億9516万 | +3.55% | 13.09 | 1.65 |
| 10/22 | 1,595 | 1,646 | 1,595 | 1,646 | +3.07% | 43,500 | 268億1818万 | +2.62% | 12.96 | 1.63 |
| 10/21 | 1,610 | 1,615 | 1,592 | 1,597 | +0.19% | 18,100 | 260億1982万 | -0.44% | 12.57 | 1.59 |
| 10/20 | 1,555 | 1,594 | 1,555 | 1,594 | +3.31% | 17,900 | 259億7094万 | -0.81% | 12.55 | 1.58 |
| 10/17 | 1,558 | 1,570 | 1,540 | 1,543 | -1.78% | 19,700 | 251億4000万 | -4.1% | 12.15 | 1.53 |
| 10/16 | 1,609 | 1,609 | 1,571 | 1,571 | -1.32% | 14,500 | 255億9621万 | -2.6% | 12.37 | 1.56 |
| 10/15 | 1,554 | 1,592 | 1,552 | 1,592 | +2.78% | 15,200 | 259億3836万 | -1.42% | 12.54 | 1.58 |
| 10/14 | 1,552 | 1,585 | 1,541 | 1,549 | -2.58% | 34,900 | 252億3776万 | -4.09% | 12.2 | 1.54 |
| 10/10 | 1,571 | 1,610 | 1,564 | 1,590 | -0.63% | 49,500 | 259億577万 | -1.67% | 12.52 | 1.58 |
| 10/09 | 1,590 | 1,624 | 1,579 | 1,600 | +0.13% | 32,500 | 260億6870万 | -1.05% | 12.6 | 1.59 |
| 10/08 | 1,627 | 1,643 | 1,590 | 1,598 | -2.5% | 36,200 | 260億3612万 | -1.18% | 12.58 | 1.59 |
| 10/07 | 1,660 | 1,660 | 1,626 | 1,639 | -1.27% | 37,700 | 267億413万 | +1.3% | 12.91 | 1.63 |
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 | 280 560 10/23 | 175 350 4/23 350 4/17 他2件 | 312,400 156,200 6/18 | - | - | +19.55% 6/25 | -16.3% 1/22 |
| 2009年 3月期 | 269 537 7/2 | 188 375 10/28 375 10/27 | 68,800 34,400 7/2 | - | - | +12.81% 6/19 | -13.91% 10/10 |
| 2010年 3月期 | 225 450 4/1 | 106 211 3/23 | 136,400 68,200 3/23 | - | - | +21.4% 4/30 | -13.78% 2/19 2/18 |
| 2011年 3月期 | 300 600 3/1 | 110 220 7/5 | 102,400 51,200 3/31 | 55億1700万 | 20億2290万 | +35.73% 12/21 | -32.58% 3/17 |
| 2012年 3月期 | 330 659 3/26 | 209 418 4/4 | 85,000 42,500 4/5 | 60億5950万 | 38億4351万 | +17.91% 3/23 | -10.54% 6/16 |
| 2013年 3月期 | 340 679 12/12 | 276 552 3/7 552 8/6 | 110,400 55,200 12/12 | 62億4340万 | 50億7564万 | +6.49% 12/12 | -7.83% 8/9 |
| 2014年 3月期 | 429 858 11/22 | 221 442 2/4 | 1,079,200 539,600 11/21 | 78億8931万 | 36億74万 | +42.05% 11/21 | -17.95% 2/4 |
| 2015年 3月期 | 605 1,210 10/9 | 270 540 5/19 | 1,454,600 727,300 10/9 | 98億5722万 | 43億9909万 | +26.82% 4/22 | -13.05% 10/17 |
| 2016年 3月期 | 888 1,776 7/23 | 340 2/12 | 1,281,800 640,900 7/6 | 144億6813万 | 55億3960万 | +29.35% 3/16 | -26.32% 8/24 |
| 2017年 3月期 | 634 2/27 | 412 6/24 | 1,101,900 10/4 | 103億2972万 | 67億1269万 | +19.67% 10/6 | -15.07% 6/2 |
| 2018年 3月期 | 1,350 7/11 | 503 4/14 4/12 | 5,836,100 6/6 | 219億9547万 | 81億9534万 | +72.67% 6/6 | -14.07% 2/7 |
| 2019年 3月期 | 1,153 11/27 | 774 7/5 | 881,200 3/26 | 187億8576万 | 126億1073万 | +13.59% 11/20 | -17.33% 12/25 |
| 2020年 3月期 | 1,085 2/6 | 583 3/13 | 545,400 12/24 | 176億7784万 | 94億9878万 | +14.75% 4/24 | -27.05% 3/13 |
| 2021年 3月期 | 1,090 9/28 | 602 4/6 | 409,000 4/24 | 177億5930万 | 98億835万 | +21.96% 9/25 | -10.49% 10/30 |
| 2022年 3月期 | 1,350 6/16 | 865 5/17 | 3,052,800 6/17 | 219億9547万 | 140億9339万 | +46.91% 6/16 | -9.22% 12/20 |
| 2023年 3月期 | 1,118 2/9 | 870 4/25 | 196,900 2/13 | 182億1550万 | 141億7485万 | +7.39% 8/15 | -5.1% 2/15 |
| 2024年 3月期 | 1,462 3/6 | 934 8/17 | 805,400 3/6 | 238億2028万 | 152億1760万 | +23.09% 3/6 | -6.73% 8/16 |
| 2025年 3月期 | 1,307 4/1 | 932 8/5 | 117,500 5/24 | 212億9487万 | 151億8502万 | +12% 6/27 | -22.85% 8/5 |
| 最新 | 1,653 2026/3/6 | 78,700 | 269億3223万 | -4.78% 1,736 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 248%（3.48倍）
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- 30%（1.3倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- 30%（1.3倍）
- 2008/12/29 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/03/06 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
106円（2010/03/23） - 1467%（15.67倍）
1,653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。
