株価チャート
株価
3/6
- 前日 (3/5)
- 4,306
- 始値
- 4,265
- 高値
- 4,274
- 安値
- 4,214
- 終値 -1.05%
- 4,261
- 出来高 -13.7%
- 124,100
乖離率
- 株価（5日）
移動平均値 - -0.49%
4,282 - 株価（25日）
移動平均値 - -0.54%
4,284 - 出来高（5日）
移動平均値 - -15.53%
146,920
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 | 4,265 | 4,274 | 4,214 | 4,261 | -1.05% | 124,100 | 2045億2800万 | -0.54% | 22.28 | 1.3 |
| 03/05 | 4,300 | 4,332 | 4,280 | 4,306 | +1.34% | 143,800 | 2066億8800万 | +0.54% | 22.52 | 1.31 |
| 03/04 | 4,263 | 4,271 | 4,184 | 4,249 | -0.23% | 164,200 | 2039億5200万 | -0.79% | 22.22 | 1.29 |
| 03/03 | 4,301 | 4,301 | 4,225 | 4,259 | -1.71% | 168,400 | 2044億3200万 | -0.7% | 22.27 | 1.3 |
| 03/02 | 4,308 | 4,333 | 4,268 | 4,333 | +0.23% | 134,100 | 2079億8400万 | +0.88% | 22.66 | 1.32 |
| 02/27 | 4,290 | 4,323 | 4,267 | 4,323 | +1.31% | 118,500 | 2075億400万 | +0.58% | 22.61 | 1.32 |
| 02/26 | 4,272 | 4,292 | 4,256 | 4,267 | -0.12% | 83,900 | 2048億1600万 | -0.74% | 22.31 | 1.3 |
| 02/25 | 4,272 | 4,272 | 4,238 | 4,272 | 0% | 101,500 | 2050億5600万 | -0.77% | 22.34 | 1.3 |
| 02/24 | 4,249 | 4,279 | 4,220 | 4,272 | +1.06% | 97,100 | 2050億5600万 | -0.88% | 22.34 | 1.3 |
| 02/20 | 4,242 | 4,242 | 4,208 | 4,227 | -0.77% | 91,600 | 2028億9600万 | -2.02% | 22.1 | 1.29 |
| 02/19 | 4,269 | 4,283 | 4,242 | 4,260 | -0.19% | 133,600 | 2044億8000万 | -1.34% | 22.28 | 1.3 |
| 02/18 | 4,292 | 4,311 | 4,268 | 4,268 | -0.09% | 136,600 | 2048億6400万 | -1.23% | 22.32 | 1.3 |
| 02/17 | 4,286 | 4,293 | 4,262 | 4,272 | -0.35% | 55,700 | 2050億5600万 | -1.18% | 22.34 | 1.3 |
| 02/16 | 4,317 | 4,332 | 4,268 | 4,287 | -0.46% | 81,100 | 2057億7600万 | -0.86% | 22.42 | 1.31 |
| 02/13 | 4,350 | 4,360 | 4,295 | 4,307 | -0.42% | 91,100 | 2067億3600万 | -0.39% | 22.52 | 1.31 |
| 02/12 | 4,355 | 4,360 | 4,293 | 4,325 | -0.87% | 145,900 | 2076億 | +0.05% | 22.62 | 1.32 |
| 02/10 | 4,305 | 4,390 | 4,301 | 4,363 | +1.35% | 156,200 | 2094億2400万 | +0.95% | 22.82 | 1.33 |
| 02/09 | 4,360 | 4,362 | 4,234 | 4,305 | -0.49% | 253,500 | 2066億4000万 | -0.32% | 22.51 | 1.31 |
| 02/06 | 4,300 | 4,326 | 4,294 | 4,326 | +0.49% | 98,400 | 2076億4800万 | +0.21% | 22.62 | 1.32 |
| 02/05 | 4,333 | 4,340 | 4,304 | 4,305 | +0.47% | 75,000 | 2066億4000万 | -0.23% | 22.51 | 1.31 |
| 02/04 | 4,290 | 4,324 | 4,281 | 4,285 | -0.12% | 99,100 | 2056億8000万 | -0.67% | 22.41 | 1.31 |
| 02/03 | 4,249 | 4,313 | 4,240 | 4,290 | +0.96% | 108,100 | 2059億2000万 | -0.56% | 22.43 | 1.31 |
| 02/02 | 4,300 | 4,300 | 4,249 | 4,249 | +0.07% | 88,600 | 2039億5200万 | -1.53% | 22.22 | 1.29 |
| 01/30 | 4,250 | 4,263 | 4,220 | 4,246 | +0.14% | 92,700 | 2038億800万 | -1.69% | 22.2 | 1.29 |
| 01/29 | 4,214 | 4,250 | 4,177 | 4,240 | +0.26% | 125,300 | 2035億2000万 | -1.9% | 22.17 | 1.29 |
| 01/28 | 4,302 | 4,303 | 4,220 | 4,229 | -2.11% | 109,700 | 2029億9200万 | -2.26% | 22.12 | 1.29 |
| 01/27 | 4,344 | 4,347 | 4,302 | 4,320 | -1.53% | 104,100 | 2073億6000万 | -0.3% | 22.59 | 1.32 |
| 01/26 | 4,399 | 4,414 | 4,374 | 4,387 | -0.75% | 73,000 | 2105億7600万 | +1.25% | 22.94 | 1.34 |
| 01/23 | 4,400 | 4,421 | 4,395 | 4,420 | +0.45% | 64,700 | 2121億6000万 | +2.1% | 23.11 | 1.35 |
| 01/22 | 4,355 | 4,400 | 4,340 | 4,400 | +0.89% | 117,200 | 2112億 | +1.69% | 23.01 | 1.34 |
| 01/21 | 4,380 | 4,393 | 4,349 | 4,361 | -1.09% | 76,500 | 2093億2800万 | +0.93% | 22.81 | 1.33 |
| 01/20 | 4,401 | 4,428 | 4,378 | 4,409 | 0% | 87,000 | 2116億3200万 | +2.18% | 23.06 | 1.34 |
| 01/19 | 4,382 | 4,424 | 4,374 | 4,409 | +1.08% | 106,000 | 2116億3200万 | +2.34% | 23.06 | 1.34 |
| 01/16 | 4,321 | 4,364 | 4,309 | 4,362 | +0.76% | 63,000 | 2093億7600万 | +1.47% | 22.81 | 1.33 |
| 01/15 | 4,348 | 4,348 | 4,321 | 4,329 | -0.25% | 49,100 | 2077億9200万 | +0.86% | 22.64 | 1.32 |
| 01/14 | 4,313 | 4,346 | 4,310 | 4,340 | +0.63% | 57,000 | 2083億2000万 | +1.31% | 22.7 | 1.32 |
| 01/13 | 4,345 | 4,353 | 4,303 | 4,313 | +0.33% | 87,900 | 2070億2400万 | +0.89% | 22.55 | 1.31 |
| 01/09 | 4,310 | 4,318 | 4,278 | 4,299 | +0.28% | 73,300 | 2063億5200万 | +0.7% | 22.48 | 1.31 |
| 01/08 | 4,270 | 4,306 | 4,261 | 4,287 | +0.05% | 78,900 | 2057億7600万 | +0.47% | 22.42 | 1.31 |
| 01/07 | 4,255 | 4,304 | 4,249 | 4,285 | -0.23% | 98,700 | 2056億8000万 | +0.71% | 22.41 | 1.31 |
| 01/06 | 4,287 | 4,322 | 4,280 | 4,295 | +0.19% | 114,800 | 2061億6000万 | +1.18% | 22.46 | 1.31 |
| 01/05 | 4,255 | 4,311 | 4,248 | 4,287 | +0.75% | 113,900 | 2057億7600万 | +1.25% | 22.42 | 1.31 |
| 2025 | ||||||||||
| 12/30 | 4,300 | 4,300 | 4,255 | 4,255 | -0.14% | 85,100 | 2042億4000万 | +0.81% | 22.25 | 1.3 |
| 12/29 | 4,304 | 4,309 | 4,234 | 4,261 | -1% | 95,000 | 2045億2800万 | +1.24% | 22.28 | 1.3 |
| 12/26 | 4,318 | 4,318 | 4,281 | 4,304 | +0.56% | 63,900 | 2065億9200万 | +2.48% | 22.51 | 1.31 |
| 12/25 | 4,340 | 4,340 | 4,280 | 4,280 | -0.72% | 54,200 | 2054億4000万 | +2.29% | 22.38 | 1.3 |
| 12/24 | 4,349 | 4,349 | 4,303 | 4,311 | -0.71% | 69,400 | 2069億2800万 | +3.38% | 22.54 | 1.31 |
| 12/23 | 4,335 | 4,347 | 4,325 | 4,342 | +0.44% | 70,600 | 2084億1600万 | +4.48% | 22.71 | 1.32 |
| 12/22 | 4,370 | 4,370 | 4,300 | 4,323 | -1.08% | 99,700 | 2075億400万 | +4.42% | 22.61 | 1.32 |
| 12/19 | 4,371 | 4,388 | 4,340 | 4,370 | -0.27% | 109,300 | 2097億6000万 | +5.94% | 22.85 | 1.33 |
| 12/18 | 4,347 | 4,400 | 4,316 | 4,382 | +1.72% | 127,700 | 2103億3600万 | +6.64% | 22.92 | 1.33 |
| 12/17 | 4,305 | 4,321 | 4,273 | 4,308 | +0.12% | 128,600 | 2067億8400万 | +5.36% | 22.53 | 1.31 |
| 12/16 | 4,348 | 4,348 | 4,303 | 4,303 | -1.03% | 98,700 | 2065億4400万 | +5.67% | 22.5 | 1.31 |
| 12/15 | 4,310 | 4,364 | 4,268 | 4,348 | +1.87% | 151,000 | 2087億400万 | +7.2% | 22.74 | 1.32 |
| 12/12 | 4,250 | 4,290 | 4,238 | 4,268 | +1.59% | 124,800 | 2048億6400万 | +5.8% | 22.32 | 1.3 |
| 12/11 | 4,233 | 4,240 | 4,201 | 4,201 | -0.71% | 104,100 | 2016億4800万 | +4.71% | 21.97 | 1.28 |
| 12/10 | 4,187 | 4,255 | 4,171 | 4,231 | +1.05% | 178,700 | 2030億8800万 | +5.93% | 22.13 | 1.29 |
| 12/09 | 4,197 | 4,199 | 4,140 | 4,187 | -0.19% | 115,600 | 2009億7600万 | +5.39% | 21.9 | 1.27 |
| 12/08 | 4,120 | 4,195 | 4,110 | 4,195 | +1.97% | 148,400 | 2013億6000万 | +6.1% | 21.94 | 1.28 |
| 12/05 | 4,122 | 4,134 | 4,049 | 4,114 | -0.24% | 150,500 | 1974億7200万 | +4.58% | 21.51 | 1.25 |
| 12/04 | 4,126 | 4,149 | 4,110 | 4,124 | -0.7% | 109,700 | 1979億5200万 | +5.31% | 21.57 | 1.26 |
| 12/03 | 4,258 | 4,258 | 4,147 | 4,153 | -2.47% | 223,500 | 1993億4400万 | +6.49% | 21.72 | 1.26 |
| 12/02 | 4,102 | 4,274 | 4,095 | 4,258 | +6.66% | 492,500 | 2043億8400万 | +9.6% | 22.27 | 1.3 |
| 12/01 | 4,001 | 4,031 | 3,989 | 3,992 | -1.02% | 81,600 | 1916億1600万 | +3.31% | 20.88 | 1.22 |
| 11/28 | 4,009 | 4,037 | 4,000 | 4,033 | +0.52% | 79,900 | 1935億8400万 | +4.59% | 21.09 | 1.23 |
| 11/27 | 3,980 | 4,012 | 3,980 | 4,012 | +0.8% | 63,300 | 1925億7600万 | +4.34% | 20.98 | 1.22 |
| 11/26 | 3,974 | 3,992 | 3,970 | 3,980 | +0.63% | 76,500 | 1910億4000万 | +3.78% | 20.81 | 1.21 |
| 11/25 | 4,017 | 4,017 | 3,952 | 3,955 | -1.57% | 77,100 | 1898億4000万 | +3.4% | 20.68 | 1.2 |
| 11/21 | 3,950 | 4,018 | 3,945 | 4,018 | +2.4% | 198,800 | 1928億6400万 | +5.29% | 21.01 | 1.22 |
| 11/20 | 3,935 | 3,970 | 3,904 | 3,924 | +0.28% | 129,300 | 1883億5200万 | +3.15% | 20.52 | 1.19 |
| 11/19 | 3,933 | 3,948 | 3,912 | 3,913 | -1.19% | 135,500 | 1878億2400万 | +3.06% | 20.46 | 1.19 |
| 11/18 | 3,955 | 3,978 | 3,949 | 3,960 | +0.2% | 110,600 | 1900億8000万 | +4.49% | 20.71 | 1.21 |
| 11/17 | 3,939 | 3,971 | 3,919 | 3,952 | -0.08% | 110,900 | 1896億9600万 | +4.52% | 20.67 | 1.2 |
| 11/14 | 3,950 | 3,975 | 3,942 | 3,955 | +0.18% | 128,600 | 1898億4000万 | +4.82% | 20.68 | 1.2 |
| 11/13 | 3,910 | 3,953 | 3,910 | 3,948 | +1.33% | 116,000 | 1895億400万 | +4.78% | 20.65 | 1.2 |
| 11/12 | 3,885 | 3,910 | 3,882 | 3,896 | +0.65% | 108,200 | 1870億800万 | +3.51% | 20.37 | 1.19 |
| 11/11 | 3,901 | 3,924 | 3,870 | 3,871 | -1.17% | 129,700 | 1858億800万 | +2.87% | 20.24 | 1.18 |
| 11/10 | 3,853 | 3,949 | 3,843 | 3,917 | +3.38% | 396,400 | 1880億1600万 | +4.18% | 20.48 | 1.19 |
| 11/07 | 3,729 | 3,789 | 3,725 | 3,789 | +1.61% | 190,100 | 1818億7200万 | +0.93% | 19.81 | 1.15 |
| 11/06 | 3,743 | 3,743 | 3,726 | 3,729 | -0.11% | 77,800 | 1789億9200万 | -0.72% | 19.5 | 1.14 |
| 11/05 | 3,735 | 3,743 | 3,706 | 3,733 | +0.62% | 137,600 | 1791億8400万 | -0.74% | 19.52 | 1.14 |
| 11/04 | 3,715 | 3,735 | 3,694 | 3,710 | -0.19% | 99,400 | 1780億8000万 | -1.54% | 19.4 | 1.13 |
| 10/31 | 3,709 | 3,717 | 3,695 | 3,717 | +0.57% | 96,600 | 1784億1600万 | -1.64% | 19.44 | 1.13 |
| 10/30 | 3,662 | 3,710 | 3,660 | 3,696 | +0.87% | 379,300 | 1774億800万 | -2.43% | 19.33 | 1.13 |
| 10/29 | 3,715 | 3,720 | 3,664 | 3,664 | -1.64% | 152,600 | 1758億7200万 | -3.5% | 19.16 | 1.12 |
| 10/28 | 3,752 | 3,760 | 3,718 | 3,725 | -1.27% | 91,100 | 1788億 | -2.15% | 19.48 | 1.13 |
| 10/27 | 3,755 | 3,790 | 3,751 | 3,773 | +0.86% | 94,500 | 1811億400万 | -1.05% | 19.73 | 1.15 |
| 10/24 | 3,777 | 3,777 | 3,741 | 3,741 | -0.95% | 81,500 | 1795億6800万 | -2.04% | 19.56 | 1.14 |
| 10/23 | 3,779 | 3,779 | 3,763 | 3,777 | +0.45% | 81,600 | 1812億9600万 | -1.28% | 19.75 | 1.15 |
| 10/22 | 3,780 | 3,786 | 3,760 | 3,760 | -0.03% | 65,400 | 1804億8000万 | -1.9% | 19.66 | 1.14 |
| 10/21 | 3,752 | 3,771 | 3,749 | 3,761 | +0.32% | 82,500 | 1805億2800万 | -2.03% | 19.67 | 1.15 |
| 10/20 | 3,759 | 3,759 | 3,733 | 3,749 | +0.67% | 69,000 | 1799億5200万 | -2.52% | 19.6 | 1.14 |
| 10/17 | 3,721 | 3,740 | 3,720 | 3,724 | -0.08% | 73,600 | 1787億5200万 | -3.37% | 19.47 | 1.13 |
| 10/16 | 3,734 | 3,753 | 3,727 | 3,727 | -0.43% | 64,900 | 1788億9600万 | -3.52% | 19.49 | 1.13 |
| 10/15 | 3,767 | 3,768 | 3,738 | 3,743 | +0.29% | 60,200 | 1796億6400万 | -3.36% | 19.57 | 1.14 |
| 10/14 | 3,719 | 3,740 | 3,705 | 3,732 | -0.37% | 135,900 | 1791億3600万 | -3.86% | 19.52 | 1.14 |
| 10/10 | 3,739 | 3,772 | 3,723 | 3,746 | -0.16% | 130,400 | 1798億800万 | -3.75% | 19.59 | 1.14 |
| 10/09 | 3,805 | 3,813 | 3,752 | 3,752 | -1.65% | 143,000 | 1800億9600万 | -3.82% | 19.62 | 1.14 |
| 10/08 | 3,843 | 3,864 | 3,815 | 3,815 | -0.73% | 101,000 | 1831億2000万 | -2.4% | 19.95 | 1.16 |
| 10/07 | 3,900 | 3,902 | 3,842 | 3,843 | -1.08% | 120,400 | 1844億6400万 | -1.84% | 20.1 | 1.17 |
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 | 2,115 4/2 | 1,580 3/18 | 650,700 10/31 | - | - | +7.21% 4/7 | -12.48% 1/22 |
| 2009年 3月期 | 1,905 5/16 | 1,287 10/28 | 303,900 4/30 | - | - | +7.22% 11/5 | -15.55% 10/10 |
| 2010年 3月期 | 1,749 8/31 | 1,518 5/1 | 287,400 2/1 | - | - | +4.33% 8/28 | -4.88% 10/6 |
| 2011年 3月期 | 1,670 4/26 | 1,340 3/15 | 378,300 3/16 | 1125億4935万 | 903億906万 | +5.43% 11/18 | -12.94% 3/16 |
| 2012年 3月期 | 1,689 2/29 | 1,456 8/9 | 263,400 5/13 | 1138億2985万 | 981億2686万 | +6.99% 2/22 | -5.36% 4/11 |
| 2013年 3月期 | 1,900 3/29 3/28 他4件 | 1,418 6/4 | 324,000 9/25 | 1280億5016万 | 955億6585万 | +9.39% 2/6 | -5.79% 5/28 |
| 2014年 3月期 | 2,064 1/21 | 1,630 6/7 | 432,700 3/26 | 1341億4931万 | 1098億5356万 | +7.61% 7/1 | -10.94% 6/7 |
| 2015年 3月期 | 2,195 3/25 | 1,679 10/17 | 844,500 11/20 | 1393億7113万 | 1066億780万 | +8.14% 2/9 | -6.4% 10/17 |
| 2016年 3月期 | 2,532 8/19 | 1,841 1/21 | 581,200 7/31 | 1607億6889万 | 1168億9396万 | +13.87% 8/6 | -12.91% 1/21 |
| 2017年 3月期 | 2,595 3/10 | 1,626 6/24 | 808,700 4/27 | 1491億9906万 | 934億8658万 | +9.34% 11/28 | -9.93% 6/24 |
| 2018年 3月期 | 3,250 10/16 | 2,352 4/17 | 812,400 7/31 | 1793億8317万 | 1298億1822万 | +10.77% 5/16 | -11.17% 2/14 |
| 2019年 3月期 | 2,958 8/2 | 2,160 12/25 | 461,700 7/31 | 1632億6628万 | 1192億2081万 | +8.68% 8/1 | -13.69% 12/25 |
| 2020年 3月期 | 3,145 12/13 | 2,189 3/13 | 329,100 3/18 | 1657億2521万 | 1153億4896万 | +9.06% 3/27 | -20.1% 3/13 |
| 2021年 3月期 | 2,996 11/16 | 2,560 8/11 | 354,200 9/28 | 1527億8048万 | 1305億4674万 | +7.85% 11/12 | -6.46% 10/23 |
| 2022年 3月期 | 2,875 3/17 | 2,503 6/21 | 416,000 9/28 | 1466億1011万 | 1276億4004万 | +5.09% 12/16 | -4.02% 5/13 |
| 2023年 3月期 | 3,325 3/10 | 2,658 4/18 | 351,900 9/28 | 1695億5778万 | 1355億4423万 | +7.82% 3/9 | -3.69% 9/7 |
| 2024年 3月期 | 3,487 1/17 1/16 | 3,070 6/1 | 357,700 9/27 | 1778億1894万 | 1565億5410万 | +5.58% 12/14 | -6.32% 5/31 |
| 2025年 3月期 | 4,190 10/18 | 3,184 4/3 | 598,100 8/7 | 2095億 | 1592億 | +8.69% 6/4 | -8.96% 8/7 |
| 最新 | 4,261 2026/3/6 | 124,100 | 2045億2800万 | -0.54% 4,284 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,287円（2008/10/28） - 231%（3.31倍）
4,261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。
