株価チャート
株価
3/6
- 前日 (3/5)
- 3,425
- 始値
- 3,500
- 高値
- 3,695
- 安値
- 3,500
- 終値 +7.01%
- 3,665
- 出来高 +28.46%
- 395,000
乖離率
- 株価（5日）
移動平均値 - +3.12%
3,554 - 株価（25日）
移動平均値 - -10.33%
4,087 - 出来高（5日）
移動平均値 - -6.78%
423,740
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 | 3,500 | 3,695 | 3,500 | 3,665 | +7.01% | 395,000 | 2353億8389万 | -10.33% | 19.09 | 2.03 |
| 03/05 | 3,540 | 3,555 | 3,405 | 3,425 | -1.3% | 307,500 | 2199億6994万 | -17.15% | 17.84 | 1.9 |
| 03/04 | 3,545 | 3,545 | 3,320 | 3,470 | -1.56% | 759,100 | 2228億6005万 | -17.26% | 18.08 | 1.93 |
| 03/03 | 3,685 | 3,700 | 3,505 | 3,525 | -4.34% | 327,300 | 2263億9242万 | -17.1% | 18.37 | 1.96 |
| 03/02 | 3,800 | 3,810 | 3,655 | 3,685 | -6.11% | 329,800 | 2366億6838万 | -14.58% | 19.2 | 2.05 |
| 02/27 | 3,990 | 3,990 | 3,870 | 3,925 | -0.51% | 150,000 | 2520億8234万 | -10.1% | 20.45 | 2.18 |
| 02/26 | 3,900 | 3,955 | 3,865 | 3,945 | +2.73% | 129,900 | 2533億6683万 | -10.56% | 20.55 | 2.19 |
| 02/25 | 3,875 | 3,910 | 3,830 | 3,840 | +0.39% | 166,200 | 2466億2323万 | -13.8% | 20.01 | 2.13 |
| 02/24 | 3,930 | 3,965 | 3,800 | 3,825 | -4.38% | 182,100 | 2456億5986万 | -15.09% | 19.93 | 2.12 |
| 02/20 | 3,985 | 4,040 | 3,945 | 4,000 | +0.88% | 114,000 | 2568億9920万 | -12.24% | 20.84 | 2.22 |
| 02/19 | 4,005 | 4,025 | 3,930 | 3,965 | -1.25% | 185,300 | 2546億5133万 | -13.95% | 20.66 | 2.2 |
| 02/18 | 3,965 | 4,035 | 3,935 | 4,015 | +1.01% | 182,700 | 2578億6257万 | -13.84% | 20.92 | 2.23 |
| 02/17 | 4,020 | 4,040 | 3,950 | 3,975 | -0.38% | 107,400 | 2552億9358万 | -15.5% | 20.71 | 2.21 |
| 02/16 | 3,995 | 4,005 | 3,940 | 3,990 | +0.88% | 119,900 | 2562億5695万 | -15.95% | 20.79 | 2.21 |
| 02/13 | 4,125 | 4,185 | 3,940 | 3,955 | -5.72% | 177,200 | 2540億908万 | -17.4% | 20.61 | 2.2 |
| 02/12 | 4,250 | 4,335 | 4,165 | 4,195 | -2.44% | 259,500 | 2694億2303万 | -13.13% | 21.86 | 2.33 |
| 02/10 | 4,270 | 4,385 | 4,255 | 4,300 | +2.14% | 189,600 | 2761億6664万 | -11.56% | 22.4 | 2.39 |
| 02/09 | 4,355 | 4,390 | 4,040 | 4,210 | -2.21% | 296,800 | 2703億8640万 | -13.89% | 21.93 | 2.34 |
| 02/06 | 4,420 | 4,450 | 4,305 | 4,305 | -4.12% | 115,700 | 2764億8776万 | -12.55% | 22.43 | 2.39 |
| 02/05 | 4,485 | 4,535 | 4,440 | 4,490 | +1.13% | 130,900 | 2883億6935万 | -9.42% | 23.39 | 2.49 |
| 02/04 | 4,660 | 4,660 | 4,320 | 4,440 | -6.13% | 308,200 | 2851億5811万 | -10.9% | 23.13 | 2.46 |
| 02/03 | 4,710 | 4,760 | 4,700 | 4,730 | +0.11% | 80,300 | 3037億8330万 | -5.63% | 24.64 | 2.63 |
| 02/02 | 4,820 | 4,820 | 4,680 | 4,725 | -1.15% | 85,300 | 3034億6218万 | -6.04% | 24.62 | 2.62 |
| 01/30 | 4,795 | 4,825 | 4,760 | 4,780 | -0.31% | 115,600 | 3069億9454万 | -5.23% | 24.9 | 2.65 |
| 01/29 | 4,820 | 4,830 | 4,730 | 4,795 | -0.72% | 79,600 | 3079億5791万 | -5.11% | 24.98 | 2.66 |
| 01/28 | 4,900 | 4,900 | 4,830 | 4,830 | -2.03% | 59,800 | 3102億578万 | -4.62% | 25.16 | 2.68 |
| 01/27 | 4,935 | 4,970 | 4,910 | 4,930 | 0% | 80,700 | 3166億2826万 | -2.78% | 25.69 | 2.74 |
| 01/26 | 4,985 | 5,020 | 4,885 | 4,930 | -2.57% | 123,200 | 3166億2826万 | -2.88% | 25.69 | 2.74 |
| 01/23 | 5,050 | 5,130 | 5,030 | 5,060 | +1.2% | 74,300 | 3249億7748万 | -0.39% | 26.36 | 2.81 |
| 01/22 | 5,040 | 5,060 | 5,000 | 5,000 | -0.79% | 97,100 | 3211億2400万 | -1.65% | 26.05 | 2.78 |
| 01/21 | 5,000 | 5,060 | 4,995 | 5,040 | 0% | 51,100 | 3236億9299万 | -0.88% | 26.26 | 2.8 |
| 01/20 | 5,060 | 5,100 | 5,010 | 5,040 | -0.98% | 70,200 | 3236億9299万 | -0.83% | 26.26 | 2.8 |
| 01/19 | 5,180 | 5,200 | 5,090 | 5,090 | -1.55% | 49,600 | 3269億423万 | +0.18% | 26.52 | 2.83 |
| 01/16 | 5,140 | 5,200 | 5,080 | 5,170 | -1.15% | 61,200 | 3320億4221万 | +1.71% | 26.94 | 2.87 |
| 01/15 | 5,240 | 5,260 | 5,180 | 5,230 | -0.76% | 54,100 | 3358億9570万 | +3.01% | 27.25 | 2.9 |
| 01/14 | 5,200 | 5,290 | 5,180 | 5,270 | +2.93% | 93,700 | 3384億6469万 | +3.99% | 27.46 | 2.93 |
| 01/13 | 5,080 | 5,200 | 5,040 | 5,120 | +1.59% | 89,100 | 3288億3097万 | +1.21% | 26.68 | 2.84 |
| 01/09 | 5,030 | 5,060 | 4,990 | 5,040 | +0.2% | 50,000 | 3236億9299万 | -0.3% | 26.26 | 2.8 |
| 01/08 | 5,020 | 5,050 | 4,985 | 5,030 | +1% | 80,200 | 3230億5074万 | -0.49% | 26.21 | 2.79 |
| 01/07 | 5,030 | 5,030 | 4,940 | 4,980 | -0.8% | 82,200 | 3198億3950万 | -1.48% | 25.95 | 2.76 |
| 01/06 | 5,050 | 5,060 | 4,995 | 5,020 | +0.8% | 65,200 | 3224億849万 | -0.81% | 26.15 | 2.79 |
| 01/05 | 5,100 | 5,110 | 4,945 | 4,980 | -1.58% | 117,000 | 3198億3950万 | -1.7% | 25.95 | 2.76 |
| 2025 | ||||||||||
| 12/30 | 5,140 | 5,140 | 5,060 | 5,060 | -1.75% | 59,300 | 3249億7748万 | -0.18% | 26.36 | 2.81 |
| 12/29 | 5,090 | 5,170 | 5,080 | 5,150 | +0.39% | 87,100 | 3307億5772万 | +1.68% | 26.83 | 2.86 |
| 12/26 | 5,160 | 5,180 | 5,090 | 5,130 | -0.58% | 61,800 | 3294億7322万 | +1.38% | 26.73 | 2.85 |
| 12/25 | 5,100 | 5,210 | 5,100 | 5,160 | 0% | 68,100 | 3313億9996万 | +2.1% | 26.88 | 2.86 |
| 12/24 | 5,100 | 5,180 | 5,080 | 5,160 | +1.18% | 66,100 | 3313億9996万 | +2.18% | 26.88 | 2.86 |
| 12/23 | 5,010 | 5,120 | 5,010 | 5,100 | +1.8% | 83,000 | 3275億4648万 | +1.05% | 26.57 | 2.83 |
| 12/22 | 5,100 | 5,120 | 5,010 | 5,010 | -1.18% | 69,900 | 3217億6624万 | -0.81% | 26.1 | 2.78 |
| 12/19 | 5,000 | 5,100 | 5,000 | 5,070 | +1.2% | 162,800 | 3256億1973万 | +0.3% | 26.41 | 2.81 |
| 12/18 | 5,030 | 5,080 | 5,010 | 5,010 | -0.99% | 56,700 | 3217億6624万 | -1.01% | 26.1 | 2.78 |
| 12/17 | 5,020 | 5,070 | 4,965 | 5,060 | +1% | 67,200 | 3249億7748万 | -0.08% | 26.36 | 2.81 |
| 12/16 | 5,070 | 5,120 | 5,000 | 5,010 | -3.09% | 82,400 | 3217億6624万 | -1.26% | 26.1 | 2.78 |
| 12/15 | 5,050 | 5,190 | 5,050 | 5,170 | +2.99% | 102,200 | 3320億4221万 | +1.83% | 26.94 | 2.87 |
| 12/12 | 5,050 | 5,080 | 4,990 | 5,020 | +1.11% | 86,800 | 3224億849万 | -1.01% | 26.15 | 2.79 |
| 12/11 | 5,080 | 5,090 | 4,895 | 4,965 | -0.9% | 72,100 | 3188億7613万 | -1.95% | 25.87 | 2.76 |
| 12/10 | 5,140 | 5,140 | 5,000 | 5,010 | -2.53% | 88,000 | 3217億6624万 | -1.03% | 26.1 | 2.78 |
| 12/09 | 5,020 | 5,140 | 5,020 | 5,140 | +2.39% | 94,000 | 3301億1547万 | +1.62% | 26.78 | 2.85 |
| 12/08 | 5,020 | 5,080 | 5,010 | 5,020 | 0% | 62,400 | 3224億849万 | -0.63% | 26.15 | 2.79 |
| 12/05 | 5,020 | 5,100 | 4,980 | 5,020 | -0.4% | 72,100 | 3224億849万 | -0.3% | 26.15 | 2.79 |
| 12/04 | 5,090 | 5,120 | 5,030 | 5,040 | +0.2% | 61,700 | 3236億9299万 | +0.56% | 26.26 | 2.8 |
| 12/03 | 5,000 | 5,090 | 5,000 | 5,030 | +0.2% | 72,300 | 3230億5074万 | +0.82% | 26.21 | 2.79 |
| 12/02 | 5,030 | 5,100 | 5,010 | 5,020 | -0.2% | 70,500 | 3224億849万 | +0.97% | 26.15 | 2.79 |
| 12/01 | 5,130 | 5,130 | 4,995 | 5,030 | -1.95% | 132,200 | 3230億5074万 | +1.6% | 26.21 | 2.79 |
| 11/28 | 5,130 | 5,210 | 5,130 | 5,130 | -0.39% | 73,300 | 3294億7322万 | +4.04% | 26.73 | 2.85 |
| 11/27 | 5,110 | 5,170 | 5,080 | 5,150 | +1.78% | 71,900 | 3307億5772万 | +4.95% | 26.83 | 2.86 |
| 11/26 | 5,060 | 5,090 | 5,010 | 5,060 | +2.02% | 135,200 | 3249億7748万 | +3.67% | 26.36 | 2.81 |
| 11/25 | 5,020 | 5,030 | 4,955 | 4,960 | -1.39% | 106,000 | 3185億5500万 | +2.12% | 25.84 | 2.75 |
| 11/21 | 4,985 | 5,100 | 4,975 | 5,030 | +0.9% | 188,800 | 3230億5074万 | +4.08% | 26.21 | 2.79 |
| 11/20 | 5,100 | 5,120 | 4,985 | 4,985 | -1.29% | 106,600 | 3201億6062万 | +3.68% | 25.97 | 2.77 |
| 11/19 | 5,160 | 5,170 | 5,050 | 5,050 | -0.79% | 99,800 | 3243億3524万 | +5.49% | 26.31 | 2.8 |
| 11/18 | 5,150 | 5,230 | 5,040 | 5,090 | -2.12% | 117,100 | 3269億423万 | +6.87% | 26.52 | 2.83 |
| 11/17 | 5,150 | 5,290 | 5,050 | 5,200 | +1.76% | 123,800 | 3339億6896万 | +9.77% | 27.09 | 2.89 |
| 11/14 | 5,170 | 5,220 | 5,070 | 5,110 | -1.92% | 88,000 | 3281億8872万 | +8.4% | 26.62 | 2.84 |
| 11/13 | 5,060 | 5,290 | 5,060 | 5,210 | +2.36% | 119,000 | 3346億1120万 | +10.95% | 27.14 | 2.89 |
| 11/12 | 5,310 | 5,330 | 5,030 | 5,090 | -4.14% | 213,500 | 3269億423万 | +8.85% | 26.52 | 2.83 |
| 11/11 | 5,080 | 5,350 | 5,050 | 5,310 | +4.53% | 274,500 | 3410億3368万 | +14% | 27.67 | 2.95 |
| 11/10 | 4,710 | 5,160 | 4,710 | 5,080 | +1.2% | 378,900 | 3262億6198万 | +9.67% | 26.47 | 2.82 |
| 11/07 | 4,885 | 5,050 | 4,860 | 5,020 | +3.29% | 233,000 | 3224億849万 | +8.85% | 26.15 | 2.79 |
| 11/06 | 4,900 | 4,980 | 4,845 | 4,860 | -0.72% | 131,700 | 3121億3252万 | +5.65% | 25.32 | 2.7 |
| 11/05 | 4,925 | 4,955 | 4,770 | 4,895 | -0.71% | 152,000 | 3143億8039万 | +6.48% | 25.5 | 2.72 |
| 11/04 | 4,940 | 5,070 | 4,840 | 4,930 | -1.1% | 212,100 | 3166億2826万 | +7.36% | 25.69 | 2.74 |
| 10/31 | 4,650 | 5,020 | 4,650 | 4,985 | +8.37% | 386,100 | 3201億6062万 | +8.72% | 25.97 | 2.77 |
| 10/30 | 4,460 | 4,620 | 4,460 | 4,600 | +3.6% | 209,800 | 2954億3408万 | +0.44% | 23.97 | 2.55 |
| 10/29 | 4,460 | 4,470 | 4,400 | 4,440 | -0.67% | 109,200 | 2851億5811万 | -3.33% | 23.13 | 2.46 |
| 10/28 | 4,580 | 4,590 | 4,450 | 4,470 | -2.51% | 104,300 | 2870億8485万 | -3.06% | 23.29 | 2.48 |
| 10/27 | 4,580 | 4,640 | 4,570 | 4,585 | +1.66% | 78,300 | 2944億7070万 | -0.89% | 23.89 | 2.54 |
| 10/24 | 4,535 | 4,550 | 4,500 | 4,510 | -0.33% | 47,400 | 2896億5384万 | -2.78% | 23.5 | 2.5 |
| 10/23 | 4,505 | 4,560 | 4,470 | 4,525 | -0.33% | 47,900 | 2906億1722万 | -2.83% | 23.58 | 2.51 |
| 10/22 | 4,490 | 4,550 | 4,490 | 4,540 | +1.11% | 120,700 | 2915億8059万 | -2.99% | 23.65 | 2.52 |
| 10/21 | 4,445 | 4,500 | 4,425 | 4,490 | +0.9% | 76,800 | 2883億6935万 | -4.41% | 23.39 | 2.49 |
| 10/20 | 4,430 | 4,455 | 4,380 | 4,450 | +1.83% | 100,900 | 2858億36万 | -5.64% | 23.18 | 2.47 |
| 10/17 | 4,395 | 4,395 | 4,320 | 4,370 | -0.79% | 87,800 | 2806億6237万 | -7.61% | 22.77 | 2.43 |
| 10/16 | 4,465 | 4,465 | 4,370 | 4,405 | -1.01% | 96,300 | 2829億1024万 | -7.24% | 22.95 | 2.44 |
| 10/15 | 4,500 | 4,510 | 4,390 | 4,450 | -0.45% | 103,500 | 2858億36万 | -6.57% | 23.18 | 2.47 |
| 10/14 | 4,405 | 4,550 | 4,400 | 4,470 | +0.68% | 169,700 | 2870億8485万 | -6.35% | 23.29 | 2.48 |
| 10/10 | 4,575 | 4,575 | 4,415 | 4,440 | -3.9% | 170,200 | 2851億5811万 | -7.15% | 23.13 | 2.46 |
| 10/09 | 4,615 | 4,650 | 4,570 | 4,620 | -0.86% | 120,200 | 2967億1857万 | -3.59% | 24.07 | 2.56 |
| 10/08 | 4,655 | 4,705 | 4,640 | 4,660 | -0.85% | 87,300 | 2992億8756万 | -2.71% | 24.28 | 2.59 |
| 10/07 | 4,650 | 4,715 | 4,615 | 4,700 | +0.97% | 378,700 | 3018億5656万 | -1.86% | 24.49 | 2.61 |
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 | 1,203 7/26 | 252 3/31 | 7,098,500 7/26 | - | - | +87.29% 7/25 | -31.42% 5/16 |
| 2009年 3月期 | 345 4/4 | 93 10/8 | 2,350,400 4/4 | - | - | +97.22% 4/6 | -43.7% 10/8 |
| 2010年 3月期 | 490 6/5 | 151 11/9 | 4,350,300 10/21 | - | - | +64.24% 4/5 | -37.63% 10/20 |
| 2011年 3月期 | 427 4/30 | 144 3/15 | 2,358,300 4/5 | 274億2398万 | 92億4837万 | +35.63% 12/8 | -34.14% 3/15 |
| 2012年 3月期 | 262 3/15 | 127 10/26 | 2,357,800 11/11 | 168億2689万 | 81億5654万 | +25.83% 3/8 | -16.35% 5/7 |
| 2013年 3月期 | 689 3/11 | 164 6/4 | 5,624,400 12/12 | 442億5088万 | 105億3286万 | +59.13% 12/11 | -18.1% 6/4 |
| 2014年 3月期 | 1,199 11/7 | 330 6/27 | 5,680,500 2/21 | 770億553万 | 211億9418万 | +38.02% 10/16 | -27.01% 2/4 |
| 2015年 3月期 | 1,037 6/19 | 641 5/19 | 15,360,800 7/11 | 666億111万 | 411億6809万 | +29.07% 6/4 | -13.37% 7/10 |
| 2016年 3月期 | 1,023 11/30 | 703 7/9 | 1,735,700 8/7 | 657億197万 | 451億5003万 | +20.27% 8/17 | -14.99% 1/21 |
| 2017年 3月期 | 1,425 3/31 | 777 6/24 | 765,300 11/8 | 915億2034万 | 499億266万 | +12% 11/8 | -9.09% 6/24 |
| 2018年 3月期 | 2,685 10/18 | 1,273 4/17 4/14 | 1,614,600 8/15 | 1724億4358万 | 817億5817万 | +32.58% 8/18 | -13.85% 11/15 |
| 2019年 3月期 | 3,020 3/6 | 1,784 8/22 | 1,679,100 9/19 | 1939億5889万 | 1145億7704万 | +30.91% 9/20 | -17.01% 12/25 |
| 2020年 3月期 | 6,560 1/16 | 2,644 4/5 | 1,405,000 11/8 | 4213億1468万 | 1698億1037万 | +27.74% 4/16 | -22.68% 3/17 |
| 2021年 3月期 | 8,490 7/31 | 4,745 4/1 | 1,330,400 8/7 | 5452億6855万 | 3047億4667万 | +14.2% 5/12 | -17.95% 3/4 |
| 2022年 3月期 | 7,360 9/17 | 4,690 1/28 | 382,900 2/10 | 4726億9452万 | 3012億1431万 | +14.49% 9/10 | -16.32% 10/6 |
| 2023年 3月期 | 6,210 4/7 4/5 | 2,724 12/28 | 633,000 8/1 | 3988億3600万 | 1749億4835万 | +10.31% 11/15 | -19.82% 6/17 |
| 2024年 3月期 | 4,783 6/19 | 2,467 2/16 | 679,700 2/13 | 3071億8721万 | 1584億4258万 | +17.31% 5/17 | -20.07% 8/10 |
| 2025年 3月期 | 3,885 2/21 | 2,499 5/28 | 402,700 8/2 | 2495億1334万 | 1604億9777万 | +12.65% 2/21 | -12.04% 4/7 |
| 最新 | 3,665 2026/3/6 | 395,000 | 2353億8389万 | -10.33% 4,087 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/30
- 685%（7.85倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -74%（0.26倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 719%（8.19倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 252%（3.52倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 190%（2.9倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/03/06 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
93円（2008/10/08） - 3841%（39.41倍）
3,665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。
