株価チャート
株価
3/4
- 前日 (3/3)
- 4,165
- 始値
- 4,025
- 高値
- 4,165
- 安値
- 4,025
- 終値 -2.4%
- 4,065
- 出来高 -19.83%
- 93,000
乖離率
- 株価（5日）
移動平均値 - -3.38%
4,207 - 株価（25日）
移動平均値 - -0.27%
4,076 - 出来高（5日）
移動平均値 - +2.4%
90,820
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 4,025 | 4,165 | 4,025 | 4,065 | -2.4% | 93,000 | 1656億4641万 | -0.27% | 21.77 | 1.21 |
| 03/03 | 4,180 | 4,190 | 4,080 | 4,165 | -1.77% | 116,000 | 1697億2135万 | +2.33% | 22.3 | 1.24 |
| 03/02 | 4,330 | 4,355 | 4,230 | 4,240 | -2.64% | 92,000 | 1727億7756万 | +4.46% | 22.7 | 1.26 |
| 02/27 | 4,270 | 4,385 | 4,245 | 4,355 | +3.44% | 109,600 | 1774億6375万 | +7.69% | 23.32 | 1.3 |
| 02/26 | 4,295 | 4,335 | 4,210 | 4,210 | -1.98% | 43,500 | 1715億5508万 | +4.67% | 22.54 | 1.26 |
| 02/25 | 4,240 | 4,325 | 4,205 | 4,295 | 0% | 73,400 | 1750億1878万 | +7.21% | 23 | 1.28 |
| 02/24 | 4,215 | 4,305 | 4,215 | 4,295 | +3.62% | 107,500 | 1750億1878万 | +7.7% | 23 | 1.28 |
| 02/20 | 4,105 | 4,155 | 4,080 | 4,145 | -0.12% | 42,200 | 1689億637万 | +4.38% | 22.2 | 1.24 |
| 02/19 | 4,085 | 4,155 | 4,055 | 4,150 | +1.59% | 46,200 | 1691億1011万 | +4.77% | 22.22 | 1.24 |
| 02/18 | 4,120 | 4,125 | 4,050 | 4,085 | +0.25% | 29,900 | 1664億6140万 | +3.42% | 21.87 | 1.22 |
| 02/17 | 4,080 | 4,090 | 4,035 | 4,075 | 0% | 27,300 | 1660億5391万 | +3.45% | 21.82 | 1.22 |
| 02/16 | 4,165 | 4,165 | 4,035 | 4,075 | -1.21% | 42,700 | 1660億5391万 | +3.69% | 21.82 | 1.22 |
| 02/13 | 4,080 | 4,160 | 4,080 | 4,125 | +1.85% | 114,900 | 1680億9138万 | +5.23% | 22.09 | 1.23 |
| 02/12 | 4,070 | 4,080 | 4,030 | 4,050 | +0.12% | 61,000 | 1650億3517万 | +3.58% | 21.69 | 1.21 |
| 02/10 | 4,125 | 4,125 | 4,035 | 4,045 | -1.82% | 65,800 | 1648億3142万 | +3.64% | 21.66 | 1.21 |
| 02/09 | 4,175 | 4,175 | 4,055 | 4,120 | +1.85% | 63,000 | 1678億8763万 | +5.8% | 22.06 | 1.23 |
| 02/06 | 3,980 | 4,165 | 3,920 | 4,045 | +1.76% | 109,700 | 1648億3142万 | +4.17% | 21.66 | 1.21 |
| 02/05 | 4,015 | 4,015 | 3,965 | 3,975 | 0% | 56,600 | 1619億7896万 | +2.55% | 21.29 | 1.19 |
| 02/04 | 3,950 | 4,020 | 3,940 | 3,975 | +0.89% | 71,400 | 1619億7896万 | +2.63% | 21.29 | 1.19 |
| 02/03 | 3,875 | 3,985 | 3,875 | 3,940 | +1.68% | 71,000 | 1605億5273万 | +1.84% | 21.1 | 1.17 |
| 02/02 | 3,920 | 3,930 | 3,875 | 3,875 | -0.9% | 43,000 | 1579億402万 | +0.23% | 20.75 | 1.16 |
| 01/30 | 3,890 | 3,925 | 3,890 | 3,910 | +0.26% | 49,800 | 1593億3025万 | +1.11% | 20.94 | 1.17 |
| 01/29 | 3,850 | 3,920 | 3,815 | 3,900 | +0.26% | 58,800 | 1589億2276万 | +0.93% | 20.88 | 1.16 |
| 01/28 | 3,900 | 3,920 | 3,855 | 3,890 | -0.26% | 51,200 | 1585億1526万 | +0.7% | 20.83 | 1.16 |
| 01/27 | 3,900 | 3,925 | 3,885 | 3,900 | -0.13% | 52,200 | 1589億2276万 | +0.98% | 20.88 | 1.16 |
| 01/26 | 3,850 | 3,915 | 3,840 | 3,905 | +0.26% | 68,300 | 1591億2650万 | +1.24% | 20.91 | 1.16 |
| 01/23 | 3,865 | 3,920 | 3,865 | 3,895 | +0.78% | 29,700 | 1587億1901万 | +1.04% | 20.86 | 1.16 |
| 01/22 | 3,815 | 3,865 | 3,815 | 3,865 | +1.31% | 27,500 | 1574億9653万 | +0.31% | 20.7 | 1.15 |
| 01/21 | 3,800 | 3,820 | 3,785 | 3,815 | +0.39% | 37,300 | 1554億5906万 | -0.96% | 20.43 | 1.14 |
| 01/20 | 3,835 | 3,845 | 3,800 | 3,800 | -1.3% | 24,200 | 1548億4781万 | -1.38% | 20.35 | 1.13 |
| 01/19 | 3,885 | 3,895 | 3,845 | 3,850 | -0.65% | 21,100 | 1568億8529万 | -0.13% | 20.62 | 1.15 |
| 01/16 | 3,835 | 3,885 | 3,795 | 3,875 | -0.26% | 35,000 | 1579億402万 | +0.52% | 20.75 | 1.16 |
| 01/15 | 3,865 | 3,885 | 3,825 | 3,885 | +0.26% | 36,900 | 1583億1152万 | +0.78% | 20.8 | 1.16 |
| 01/14 | 3,815 | 3,880 | 3,810 | 3,875 | +1.57% | 44,800 | 1579億402万 | +0.57% | 20.75 | 1.16 |
| 01/13 | 3,845 | 3,850 | 3,795 | 3,815 | -0.65% | 48,100 | 1554億5906万 | -0.93% | 20.43 | 1.14 |
| 01/09 | 3,805 | 3,850 | 3,800 | 3,840 | +0.13% | 77,200 | 1564億7779万 | -0.26% | 20.56 | 1.14 |
| 01/08 | 3,865 | 3,865 | 3,785 | 3,835 | -0.78% | 122,000 | 1562億7404万 | -0.34% | 20.54 | 1.14 |
| 01/07 | 3,820 | 3,890 | 3,795 | 3,865 | -0.26% | 100,100 | 1574億9653万 | +0.49% | 20.7 | 1.15 |
| 01/06 | 3,790 | 3,900 | 3,780 | 3,875 | +1.57% | 96,300 | 1579億402万 | +0.78% | 20.75 | 1.16 |
| 01/05 | 3,835 | 3,855 | 3,815 | 3,815 | -1.17% | 52,100 | 1554億5906万 | -0.7% | 20.43 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 3,870 | 3,875 | 3,840 | 3,860 | -0.26% | 23,000 | 1572億9278万 | +0.44% | 20.67 | 1.15 |
| 12/29 | 3,870 | 3,895 | 3,835 | 3,870 | -0.64% | 45,800 | 1577億27万 | +0.76% | 20.72 | 1.15 |
| 12/26 | 3,875 | 3,900 | 3,870 | 3,895 | +0.52% | 28,100 | 1587億1901万 | +1.49% | 20.86 | 1.16 |
| 12/25 | 3,865 | 3,875 | 3,845 | 3,875 | +0.13% | 20,100 | 1579億402万 | +1.23% | 20.75 | 1.16 |
| 12/24 | 3,885 | 3,910 | 3,850 | 3,870 | -0.51% | 20,600 | 1577億27万 | +1.34% | 20.72 | 1.15 |
| 12/23 | 3,855 | 3,890 | 3,845 | 3,890 | +1.3% | 29,900 | 1585億1526万 | +2.1% | 20.83 | 1.16 |
| 12/22 | 3,895 | 3,895 | 3,820 | 3,840 | -0.78% | 24,400 | 1564億7779万 | +1.03% | 20.56 | 1.14 |
| 12/19 | 3,890 | 3,940 | 3,860 | 3,870 | 0% | 97,200 | 1577億27万 | +2% | 20.72 | 1.15 |
| 12/18 | 3,845 | 3,880 | 3,825 | 3,870 | +2.25% | 101,900 | 1577億27万 | +2.19% | 20.72 | 1.15 |
| 12/17 | 3,850 | 3,875 | 3,765 | 3,785 | -1.43% | 54,500 | 1542億3657万 | +0.16% | 20.27 | 1.13 |
| 12/16 | 3,855 | 3,870 | 3,825 | 3,840 | -0.52% | 48,600 | 1564億7779万 | +1.8% | 20.56 | 1.14 |
| 12/15 | 3,820 | 3,870 | 3,815 | 3,860 | +0.52% | 40,700 | 1572億9278万 | +2.58% | 20.67 | 1.15 |
| 12/12 | 3,845 | 3,855 | 3,815 | 3,840 | +0.52% | 77,500 | 1564億7779万 | +2.1% | 20.56 | 1.14 |
| 12/11 | 3,850 | 3,855 | 3,800 | 3,820 | -0.78% | 62,300 | 1556億6280万 | +1.7% | 20.46 | 1.14 |
| 12/10 | 3,845 | 3,875 | 3,840 | 3,850 | -0.13% | 44,700 | 1568億8529万 | +2.69% | 20.62 | 1.15 |
| 12/09 | 3,880 | 3,915 | 3,770 | 3,855 | -0.64% | 87,600 | 1570億8903万 | +3.07% | 20.64 | 1.15 |
| 12/08 | 3,895 | 3,935 | 3,880 | 3,880 | +1.17% | 115,400 | 1581億777万 | +3.97% | 20.78 | 1.16 |
| 12/05 | 3,790 | 3,845 | 3,790 | 3,835 | +0.52% | 66,600 | 1562億7404万 | +3.12% | 20.54 | 1.14 |
| 12/04 | 3,805 | 3,855 | 3,790 | 3,815 | +0.13% | 38,800 | 1554億5906万 | +2.86% | 20.43 | 1.14 |
| 12/03 | 3,805 | 3,850 | 3,805 | 3,810 | +0.79% | 73,500 | 1552億5531万 | +2.92% | 20.4 | 1.14 |
| 12/02 | 3,790 | 3,840 | 3,770 | 3,780 | -0.4% | 56,000 | 1540億3283万 | +2.13% | 20.24 | 1.13 |
| 12/01 | 3,830 | 3,840 | 3,775 | 3,795 | -0.91% | 34,200 | 1546億4407万 | +2.68% | 20.32 | 1.13 |
| 11/28 | 3,820 | 3,835 | 3,810 | 3,830 | +0.66% | 28,700 | 1560億7030万 | +3.79% | 20.51 | 1.14 |
| 11/27 | 3,830 | 3,840 | 3,785 | 3,805 | -0.52% | 33,200 | 1550億5156万 | +3.34% | 20.38 | 1.13 |
| 11/26 | 3,820 | 3,835 | 3,795 | 3,825 | +0.13% | 61,800 | 1558億6655万 | +4.11% | 20.48 | 1.14 |
| 11/25 | 3,810 | 3,865 | 3,800 | 3,820 | +0.66% | 95,600 | 1556億6280万 | +4.2% | 20.46 | 1.14 |
| 11/21 | 3,660 | 3,795 | 3,660 | 3,795 | +4.12% | 207,800 | 1546億4407万 | +3.8% | 20.32 | 1.13 |
| 11/20 | 3,685 | 3,685 | 3,610 | 3,645 | +0.14% | 59,800 | 1485億3165万 | -0.03% | 19.52 | 1.09 |
| 11/19 | 3,670 | 3,680 | 3,615 | 3,640 | -0.55% | 84,800 | 1483億2791万 | -0.05% | 19.49 | 1.09 |
| 11/18 | 3,665 | 3,695 | 3,625 | 3,660 | +0.14% | 127,600 | 1491億4289万 | +0.63% | 19.6 | 1.09 |
| 11/17 | 3,670 | 3,680 | 3,650 | 3,655 | -0.41% | 48,900 | 1489億3915万 | +0.61% | 19.57 | 1.09 |
| 11/14 | 3,695 | 3,700 | 3,660 | 3,670 | -0.68% | 23,800 | 1495億5039万 | +1.07% | 19.65 | 1.09 |
| 11/13 | 3,700 | 3,770 | 3,665 | 3,695 | +0.96% | 82,800 | 1505億6912万 | +1.79% | 19.79 | 1.1 |
| 11/12 | 3,620 | 3,685 | 3,580 | 3,660 | +0.97% | 86,700 | 1491億4289万 | +0.77% | 19.6 | 1.09 |
| 11/11 | 3,620 | 3,650 | 3,580 | 3,625 | +0.14% | 82,700 | 1477億1666万 | -0.22% | 19.41 | 1.08 |
| 11/10 | 3,755 | 3,805 | 3,585 | 3,620 | -4.49% | 144,200 | 1475億1292万 | -0.33% | 19.38 | 1.08 |
| 11/07 | 3,645 | 3,805 | 3,640 | 3,790 | +2.02% | 168,400 | 1544億4032万 | +4.35% | 20.29 | 1.13 |
| 11/06 | 3,640 | 3,715 | 3,590 | 3,715 | +1.5% | 207,300 | 1513億8411万 | +2.48% | 19.89 | 1.11 |
| 11/05 | 3,665 | 3,680 | 3,605 | 3,660 | +1.1% | 190,400 | 1491億4289万 | +0.99% | 19.6 | 1.09 |
| 11/04 | 3,590 | 3,705 | 3,565 | 3,620 | -0.96% | 187,400 | 1475億1292万 | -0.17% | 19.38 | 1.08 |
| 10/31 | 3,615 | 3,655 | 3,540 | 3,655 | +2.81% | 64,300 | 1489億3915万 | +0.63% | 19.57 | 1.09 |
| 10/30 | 3,625 | 3,665 | 3,535 | 3,555 | -1.11% | 215,400 | 1448億6420万 | -2.17% | 19.04 | 1.06 |
| 10/29 | 3,620 | 3,630 | 3,585 | 3,595 | -1.24% | 97,200 | 1464億9418万 | -1.26% | 19.25 | 1.07 |
| 10/28 | 3,730 | 3,765 | 3,570 | 3,640 | -3.32% | 156,900 | 1483億2791万 | -0.14% | 19.49 | 1.09 |
| 10/27 | 3,675 | 3,780 | 3,675 | 3,765 | +2.45% | 89,600 | 1534億2158万 | +3.26% | 20.16 | 1.12 |
| 10/24 | 3,660 | 3,685 | 3,650 | 3,675 | +0.96% | 68,000 | 1497億5414万 | +0.96% | 19.68 | 1.1 |
| 10/23 | 3,635 | 3,675 | 3,620 | 3,640 | +0.28% | 46,100 | 1483億2791万 | +0.05% | 19.49 | 1.09 |
| 10/22 | 3,615 | 3,650 | 3,615 | 3,630 | +0.69% | 37,900 | 1479億2041万 | -0.3% | 19.44 | 1.08 |
| 10/21 | 3,630 | 3,650 | 3,600 | 3,605 | -0.41% | 27,300 | 1469億168万 | -1.04% | 19.3 | 1.07 |
| 10/20 | 3,595 | 3,645 | 3,595 | 3,620 | +1.54% | 22,400 | 1475億1292万 | -0.71% | 19.38 | 1.08 |
| 10/17 | 3,510 | 3,575 | 3,510 | 3,565 | +0.71% | 36,700 | 1452億7170万 | -2.36% | 19.09 | 1.06 |
| 10/16 | 3,575 | 3,580 | 3,530 | 3,540 | -0.7% | 27,000 | 1442億5296万 | -3.17% | 18.96 | 1.06 |
| 10/15 | 3,545 | 3,570 | 3,530 | 3,565 | +1.57% | 45,100 | 1452億7170万 | -2.7% | 19.09 | 1.06 |
| 10/14 | 3,495 | 3,540 | 3,495 | 3,510 | -1.13% | 40,600 | 1430億3048万 | -4.33% | 18.8 | 1.05 |
| 10/10 | 3,555 | 3,605 | 3,530 | 3,550 | -1.53% | 44,500 | 1446億6046万 | -3.43% | 19.01 | 1.06 |
| 10/09 | 3,655 | 3,695 | 3,570 | 3,605 | -1.5% | 47,400 | 1469億168万 | -2.01% | 19.3 | 1.07 |
| 10/08 | 3,695 | 3,735 | 3,660 | 3,660 | -1.74% | 49,100 | 1491億4289万 | -0.54% | 19.6 | 1.09 |
| 10/07 | 3,695 | 3,735 | 3,680 | 3,725 | +0.81% | 39,900 | 1517億9161万 | +1.33% | 19.95 | 1.11 |
| 10/06 | 3,680 | 3,710 | 3,670 | 3,695 | +2.5% | 54,300 | 1505億6912万 | +0.71% | 19.79 | 1.1 |
| 10/03 | 3,625 | 3,650 | 3,590 | 3,605 | -0.55% | 28,400 | 1469億168万 | -1.58% | 19.3 | 1.07 |
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 | 1,230 2,460 4/9 | 753 1,505 9/21 | 594,400 297,200 8/8 | - | - | +18.05% 2/15 | -20.77% 8/8 |
| 2009年 3月期 | 1,093 2,185 8/25 2,185 8/18 | 787 1,574 10/28 | 353,400 176,700 11/6 | - | - | +13.36% 5/16 | -12.35% 9/18 |
| 2010年 3月期 | 1,465 2,930 12/3 | 830 1,660 4/23 | 338,200 169,100 11/13 | - | - | +13.35% 12/3 | -10.49% 5/7 |
| 2011年 3月期 | 1,199 2,398 4/13 | 810 1,620 3/15 | 343,000 171,500 5/7 | 527億7365万 | 356億5192万 | +11.89% 8/26 | -11.81% 5/12 |
| 2012年 3月期 | 1,200 2,399 4/5 | 881 1,762 12/26 | 244,400 122,200 5/13 | 527億9566万 | 387億7697万 | +10.07% 2/14 | -9.38% 5/31 |
| 2013年 3月期 | 1,300 2,600 3/22 | 900 1,800 6/5 | 897,200 448,600 2/14 | 572億1914万 | 396億1325万 | +11.05% 7/10 | -7.64% 6/4 |
| 2014年 3月期 | 1,985 3,970 3/31 | 1,151 2,302 6/6 | 526,400 263,200 4/24 | 873億6923万 | 506億6094万 | +12.52% 4/1 | -8.71% 2/4 |
| 2015年 3月期 | 2,088 4,175 8/1 | 1,361 2,721 10/17 | 354,400 177,200 4/2 | 918億8074万 | 598億8203万 | +11.01% 3/17 | -16.2% 10/17 |
| 2016年 3月期 | 2,333 4,665 3/22 | 1,563 3,125 1/18 | 334,200 167,100 7/7 | 1026億6434万 | 687億7300万 | +16.57% 2/16 | -14.25% 8/25 |
| 2017年 3月期 | 2,938 10/14 | 2,043 4,085 4/1 | 404,800 3/28 | 1293億1526万 | 899億7万 | +10.21% 10/14 | -8.31% 2/13 |
| 2018年 3月期 | 3,045 2/2 2/1 | 2,143 7/19 | 561,700 10/2 | 1340億2484万 | 943億2355万 | +11.22% 10/3 | -16.59% 2/9 |
| 2019年 3月期 | 3,600 10/5 | 2,547 5/11 | 285,100 8/9 | 1584億5301万 | 1121億550万 | +14.73% 2/13 | -13.14% 11/14 |
| 2020年 3月期 | 4,085 2/17 | 2,307 3/13 | 1,125,700 2/17 | 1798億15万 | 1015億4197万 | +18.89% 2/17 | -19.39% 3/16 |
| 2021年 3月期 | 3,965 2/12 | 2,438 4/3 | 314,700 5/8 | 1745億1838万 | 1073億790万 | +13.87% 9/28 | -7.08% 7/7 |
| 2022年 3月期 | 4,985 8/16 | 3,035 3/16 3/8 | 497,100 8/11 | 2194億1340万 | 1335億8469万 | +22.85% 8/13 | -10.98% 2/22 |
| 2023年 3月期 | 4,020 8/5 8/2 | 3,035 3/30 4/1 | 379,500 8/10 | 1749億2919万 | 1293億3235万 | +8.89% 7/26 | -9.12% 9/7 |
| 2024年 3月期 | 3,250 6/12 | 2,594 8/15 | 283,000 8/14 | 1374億5688万 | 1097億1174万 | +7.23% 3/22 | -8.69% 8/14 |
| 2025年 3月期 | 3,125 4/12 | 2,592 8/5 | 360,600 3/27 | 1321億7008万 | 1096億2715万 | +7.9% 3/27 | -12.03% 8/5 |
| 最新 | 4,065 2026/3/4 | 93,000 | 1656億4641万 | -0.27% 4,076 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/04 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
600円（2003/03/24） - 578%（6.78倍）
4,065円（3/4）
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。
