株価チャート
株価
3/6
- 前日 (3/5)
- 1,845
- 始値
- 1,847
- 高値
- 1,863
- 安値
- 1,835
- 終値 +0.49%
- 1,854
- 出来高 +15%
- 1,424,100
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,853 - 株価（25日）
移動平均値 - +2.32%
1,812 - 出来高（5日）
移動平均値 - +9.04%
1,306,000
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 | 1,847 | 1,863 | 1,835 | 1,854 | +0.49% | 1,424,100 | 8787億9600万 | +2.32% | 21.52 | 4.39 |
| 03/05 | 1,862 | 1,874 | 1,838 | 1,845 | 0% | 1,238,400 | 8745億3000万 | +2.1% | 21.41 | 4.37 |
| 03/04 | 1,823 | 1,848 | 1,816 | 1,845 | +0.6% | 1,437,000 | 8745億3000万 | +2.39% | 21.41 | 4.37 |
| 03/03 | 1,876 | 1,876 | 1,823 | 1,834 | -2.91% | 1,131,500 | 8693億1600万 | +2.06% | 21.29 | 4.34 |
| 03/02 | 1,872 | 1,892 | 1,870 | 1,889 | -0.74% | 1,299,000 | 8953億8600万 | +5.35% | 21.92 | 4.47 |
| 02/27 | 1,893 | 1,903 | 1,871 | 1,903 | +0.42% | 1,612,600 | 9020億2200万 | +6.49% | 22.09 | 4.51 |
| 02/26 | 1,917 | 1,919 | 1,895 | 1,895 | -0.11% | 1,008,400 | 8982億3000万 | +6.4% | 21.99 | 4.49 |
| 02/25 | 1,864 | 1,899 | 1,856 | 1,897 | +1.88% | 1,272,300 | 8991億7800万 | +6.87% | 22.02 | 4.49 |
| 02/24 | 1,849 | 1,868 | 1,838 | 1,862 | +0.7% | 877,300 | 8825億8800万 | +5.2% | 21.61 | 4.41 |
| 02/20 | 1,861 | 1,861 | 1,838 | 1,849 | -0.8% | 1,391,600 | 8764億2600万 | +4.76% | 21.46 | 4.38 |
| 02/19 | 1,870 | 1,878 | 1,842 | 1,864 | -0.8% | 1,013,900 | 8835億3600万 | +5.85% | 21.63 | 4.41 |
| 02/18 | 1,845 | 1,894 | 1,845 | 1,879 | +2.06% | 1,166,900 | 8906億4600万 | +7% | 21.81 | 4.45 |
| 02/17 | 1,874 | 1,874 | 1,837 | 1,841 | -0.97% | 879,000 | 8726億3400万 | +5.14% | 21.37 | 4.36 |
| 02/16 | 1,871 | 1,874 | 1,846 | 1,859 | +1.25% | 1,287,600 | 8811億6600万 | +6.41% | 21.58 | 4.4 |
| 02/13 | 1,857 | 1,865 | 1,827 | 1,836 | -1.18% | 1,579,800 | 8702億6400万 | +5.4% | 21.31 | 4.35 |
| 02/12 | 1,789 | 1,858 | 1,777 | 1,858 | +5.69% | 3,106,600 | 8806億9200万 | +6.97% | 21.57 | 4.4 |
| 02/10 | 1,731 | 1,761 | 1,728 | 1,758 | +1.5% | 1,643,300 | 8332億9200万 | +1.5% | 20.4 | 4.16 |
| 02/09 | 1,745 | 1,751 | 1,725 | 1,732 | +0.29% | 734,800 | 8209億6800万 | +0.12% | 20.1 | 4.1 |
| 02/06 | 1,739 | 1,739 | 1,713 | 1,727 | -0.17% | 752,400 | 8185億9800万 | -0.12% | 20.04 | 4.09 |
| 02/05 | 1,726 | 1,732 | 1,706 | 1,730 | +1.53% | 854,400 | 8200億2000万 | +0.06% | 20.08 | 4.1 |
| 02/04 | 1,729 | 1,729 | 1,704 | 1,704 | -1.27% | 858,600 | 8076億9600万 | -1.5% | 19.78 | 4.03 |
| 02/03 | 1,701 | 1,726 | 1,699 | 1,726 | +0.7% | 878,100 | 8181億2400万 | -0.29% | 20.03 | 4.09 |
| 02/02 | 1,731 | 1,731 | 1,703 | 1,714 | +0.41% | 953,000 | 8124億3600万 | -0.98% | 19.89 | 4.06 |
| 01/30 | 1,720 | 1,722 | 1,694 | 1,707 | +0.29% | 1,138,100 | 8091億1800万 | -1.56% | 19.81 | 4.04 |
| 01/29 | 1,705 | 1,709 | 1,691 | 1,702 | -0.41% | 1,008,400 | 8067億4800万 | -1.9% | 19.75 | 4.03 |
| 01/28 | 1,703 | 1,711 | 1,696 | 1,709 | -0.58% | 1,158,500 | 8100億6600万 | -1.67% | 19.84 | 4.05 |
| 01/27 | 1,721 | 1,729 | 1,714 | 1,719 | -0.41% | 763,600 | 8148億600万 | -1.26% | 19.95 | 4.07 |
| 01/26 | 1,739 | 1,746 | 1,722 | 1,726 | -0.92% | 890,600 | 8181億2400万 | -0.92% | 20.03 | 4.09 |
| 01/23 | 1,740 | 1,755 | 1,731 | 1,742 | +0.06% | 666,000 | 8257億800万 | -0.06% | 20.22 | 4.12 |
| 01/22 | 1,735 | 1,749 | 1,735 | 1,741 | 0% | 735,500 | 8252億3400万 | -0.06% | 20.21 | 4.12 |
| 01/21 | 1,748 | 1,748 | 1,733 | 1,741 | -0.85% | 622,200 | 8252億3400万 | 0% | 20.21 | 4.12 |
| 01/20 | 1,745 | 1,768 | 1,744 | 1,756 | 0% | 807,200 | 8323億4400万 | +0.92% | 20.38 | 4.16 |
| 01/19 | 1,745 | 1,761 | 1,744 | 1,756 | +0.69% | 929,800 | 8323億4400万 | +1.04% | 20.38 | 4.16 |
| 01/16 | 1,734 | 1,755 | 1,731 | 1,744 | -0.29% | 907,500 | 8266億5600万 | +0.46% | 20.24 | 4.13 |
| 01/15 | 1,741 | 1,758 | 1,739 | 1,749 | -0.23% | 772,100 | 8290億2600万 | +0.87% | 20.3 | 4.14 |
| 01/14 | 1,736 | 1,753 | 1,719 | 1,753 | +0.29% | 1,189,400 | 8309億2200万 | +1.15% | 20.35 | 4.15 |
| 01/13 | 1,740 | 1,754 | 1,734 | 1,748 | +0.34% | 1,425,000 | 8285億5200万 | +0.98% | 20.29 | 4.14 |
| 01/09 | 1,740 | 1,745 | 1,730 | 1,742 | +0.69% | 750,800 | 8257億800万 | +0.69% | 20.22 | 4.12 |
| 01/08 | 1,717 | 1,734 | 1,706 | 1,730 | +0.46% | 895,200 | 8200億2000万 | +0.06% | 20.08 | 4.1 |
| 01/07 | 1,702 | 1,734 | 1,694 | 1,722 | +0.41% | 1,122,600 | 8162億2800万 | -0.35% | 19.99 | 4.08 |
| 01/06 | 1,720 | 1,725 | 1,706 | 1,715 | 0% | 1,226,600 | 8129億1000万 | -0.81% | 19.91 | 4.06 |
| 01/05 | 1,729 | 1,731 | 1,712 | 1,715 | -0.12% | 783,700 | 8129億1000万 | -0.87% | 19.91 | 4.06 |
| 2025 | ||||||||||
| 12/30 | 1,731 | 1,731 | 1,717 | 1,717 | -0.35% | 654,900 | 8138億5800万 | -0.81% | 19.93 | 4.06 |
| 12/29 | 1,746 | 1,746 | 1,719 | 1,723 | -1.03% | 787,100 | 8167億200万 | -0.46% | 20 | 4.07 |
| 12/26 | 1,745 | 1,745 | 1,733 | 1,741 | +0.4% | 598,000 | 8252億3400万 | +0.58% | 20.21 | 4.11 |
| 12/25 | 1,746 | 1,746 | 1,733 | 1,734 | -0.34% | 489,400 | 8219億1600万 | +0.29% | 20.13 | 4.1 |
| 12/24 | 1,768 | 1,768 | 1,733 | 1,740 | -1.75% | 763,000 | 8247億6000万 | +0.69% | 20.2 | 4.11 |
| 12/23 | 1,745 | 1,777 | 1,743 | 1,771 | +1.55% | 733,800 | 8394億5400万 | +2.61% | 20.56 | 4.18 |
| 12/22 | 1,771 | 1,778 | 1,725 | 1,744 | -1.52% | 798,700 | 8266億5600万 | +1.16% | 20.24 | 4.12 |
| 12/19 | 1,782 | 1,790 | 1,769 | 1,771 | -0.62% | 1,776,300 | 8394億5400万 | +2.79% | 20.56 | 4.18 |
| 12/18 | 1,757 | 1,790 | 1,744 | 1,782 | +2.59% | 1,029,200 | 8446億6800万 | +3.66% | 20.68 | 4.21 |
| 12/17 | 1,755 | 1,764 | 1,733 | 1,737 | -1.03% | 1,002,900 | 8233億3800万 | +1.22% | 20.16 | 4.1 |
| 12/16 | 1,737 | 1,765 | 1,734 | 1,755 | +1.21% | 1,290,200 | 8318億7000万 | +2.33% | 20.37 | 4.15 |
| 12/15 | 1,730 | 1,742 | 1,721 | 1,734 | +1.17% | 812,800 | 8219億1600万 | +1.17% | 20.13 | 4.1 |
| 12/12 | 1,702 | 1,722 | 1,702 | 1,714 | +1% | 1,037,300 | 8124億3600万 | 0% | 19.89 | 4.05 |
| 12/11 | 1,712 | 1,714 | 1,697 | 1,697 | -0.76% | 692,600 | 8043億7800万 | -0.93% | 19.7 | 4.01 |
| 12/10 | 1,711 | 1,716 | 1,705 | 1,710 | 0% | 640,000 | 8105億4000万 | -0.23% | 19.85 | 4.04 |
| 12/09 | 1,714 | 1,714 | 1,693 | 1,710 | +0.35% | 639,500 | 8105億4000万 | -0.18% | 19.85 | 4.04 |
| 12/08 | 1,713 | 1,717 | 1,703 | 1,704 | 0% | 728,800 | 8076億9600万 | -0.53% | 19.78 | 4.03 |
| 12/05 | 1,717 | 1,718 | 1,701 | 1,704 | -0.81% | 939,800 | 8076億9600万 | -0.47% | 19.78 | 4.03 |
| 12/04 | 1,714 | 1,721 | 1,710 | 1,718 | +0.23% | 1,013,500 | 8143億3200万 | +0.35% | 19.94 | 4.06 |
| 12/03 | 1,711 | 1,721 | 1,701 | 1,714 | -0.17% | 840,900 | 8124億3600万 | +0.18% | 19.89 | 4.05 |
| 12/02 | 1,713 | 1,727 | 1,712 | 1,717 | +0.23% | 852,900 | 8138億5800万 | +0.35% | 19.93 | 4.06 |
| 12/01 | 1,731 | 1,737 | 1,710 | 1,713 | -1.66% | 1,307,800 | 8119億6200万 | +0.12% | 19.88 | 4.05 |
| 11/28 | 1,735 | 1,749 | 1,732 | 1,742 | +0.52% | 922,400 | 8257億800万 | +1.81% | 20.22 | 4.12 |
| 11/27 | 1,732 | 1,741 | 1,725 | 1,733 | -0.52% | 595,300 | 8214億4200万 | +1.35% | 20.11 | 4.09 |
| 11/26 | 1,731 | 1,754 | 1,730 | 1,742 | +0.58% | 949,300 | 8257億800万 | +1.93% | 20.22 | 4.12 |
| 11/25 | 1,732 | 1,735 | 1,716 | 1,732 | +0.99% | 1,042,300 | 8209億6800万 | +1.46% | 20.1 | 4.09 |
| 11/21 | 1,706 | 1,723 | 1,705 | 1,715 | +1.18% | 2,171,600 | 8129億1000万 | +0.53% | 19.91 | 4.05 |
| 11/20 | 1,691 | 1,707 | 1,690 | 1,695 | -0.12% | 888,000 | 8034億3000万 | -0.59% | 19.67 | 4 |
| 11/19 | 1,694 | 1,717 | 1,694 | 1,697 | +0.41% | 1,117,300 | 8043億7800万 | -0.47% | 19.7 | 4.01 |
| 11/18 | 1,715 | 1,729 | 1,690 | 1,690 | -1.92% | 1,176,700 | 8010億6000万 | -0.88% | 19.62 | 3.99 |
| 11/17 | 1,701 | 1,732 | 1,701 | 1,723 | +0.35% | 965,600 | 8167億200万 | +1% | 20 | 4.07 |
| 11/14 | 1,699 | 1,717 | 1,693 | 1,717 | +1.48% | 1,193,900 | 8138億5800万 | +0.76% | 19.93 | 4.06 |
| 11/13 | 1,699 | 1,711 | 1,690 | 1,692 | -0.41% | 1,289,900 | 8020億800万 | -0.7% | 19.64 | 4 |
| 11/12 | 1,700 | 1,725 | 1,685 | 1,699 | -1.22% | 1,507,300 | 8053億2600万 | -0.29% | 19.72 | 4.01 |
| 11/11 | 1,735 | 1,735 | 1,715 | 1,720 | -0.29% | 1,086,100 | 8152億8000万 | +0.94% | 19.96 | 4.06 |
| 11/10 | 1,725 | 1,733 | 1,715 | 1,725 | +0.17% | 1,060,600 | 8176億5000万 | +1.35% | 20.02 | 4.08 |
| 11/07 | 1,713 | 1,723 | 1,707 | 1,722 | +1.47% | 841,900 | 8162億2800万 | +1.29% | 19.99 | 4.07 |
| 11/06 | 1,712 | 1,712 | 1,694 | 1,697 | -0.76% | 859,400 | 8043億7800万 | -0.12% | 19.7 | 4.01 |
| 11/05 | 1,711 | 1,716 | 1,694 | 1,710 | +0.83% | 905,400 | 8105億4000万 | +0.65% | 19.85 | 4.04 |
| 11/04 | 1,686 | 1,712 | 1,685 | 1,696 | -0.35% | 942,400 | 8039億400万 | -0.18% | 19.68 | 4.01 |
| 10/31 | 1,702 | 1,705 | 1,691 | 1,702 | +0.53% | 744,000 | 8067億4800万 | +0.12% | 19.75 | 4.02 |
| 10/30 | 1,691 | 1,698 | 1,674 | 1,693 | +0.42% | 1,362,500 | 8024億8200万 | -0.47% | 19.65 | 4 |
| 10/29 | 1,701 | 1,710 | 1,686 | 1,686 | -0.88% | 1,484,400 | 7991億6400万 | -0.88% | 19.57 | 3.98 |
| 10/28 | 1,720 | 1,727 | 1,695 | 1,701 | -1.1% | 1,101,200 | 8062億7400万 | -0.23% | 19.74 | 4.02 |
| 10/27 | 1,725 | 1,737 | 1,717 | 1,720 | +0.23% | 768,000 | 8152億8000万 | +0.64% | 19.96 | 4.06 |
| 10/24 | 1,719 | 1,720 | 1,707 | 1,716 | 0% | 800,900 | 8133億8400万 | +0.18% | 19.92 | 4.05 |
| 10/23 | 1,711 | 1,730 | 1,707 | 1,716 | +0.29% | 708,400 | 8133億8400万 | -0.06% | 19.92 | 4.05 |
| 10/22 | 1,703 | 1,715 | 1,703 | 1,711 | +0.88% | 647,900 | 8110億1400万 | -0.58% | 19.86 | 4.04 |
| 10/21 | 1,695 | 1,707 | 1,690 | 1,696 | +0.06% | 749,200 | 8039億400万 | -1.68% | 19.68 | 4.01 |
| 10/20 | 1,723 | 1,723 | 1,689 | 1,695 | -0.64% | 891,200 | 8034億3000万 | -1.97% | 19.67 | 4 |
| 10/17 | 1,710 | 1,712 | 1,696 | 1,706 | +0.77% | 984,100 | 8086億4400万 | -1.61% | 19.8 | 4.03 |
| 10/16 | 1,720 | 1,722 | 1,685 | 1,693 | -0.99% | 1,054,900 | 8024億8200万 | -2.53% | 19.65 | 4 |
| 10/15 | 1,712 | 1,726 | 1,709 | 1,710 | +0.88% | 1,517,200 | 8105億4000万 | -1.84% | 19.85 | 4.04 |
| 10/14 | 1,688 | 1,703 | 1,682 | 1,695 | -0.24% | 1,657,200 | 8034億3000万 | -2.98% | 19.67 | 4 |
| 10/10 | 1,682 | 1,699 | 1,675 | 1,699 | +0.35% | 1,110,200 | 8053億2600万 | -3.03% | 19.72 | 4.01 |
| 10/09 | 1,699 | 1,701 | 1,686 | 1,693 | -0.7% | 1,088,100 | 8024億8200万 | -3.59% | 19.65 | 4 |
| 10/08 | 1,698 | 1,714 | 1,698 | 1,705 | +0.47% | 1,017,500 | 8081億7000万 | -3.13% | 19.79 | 4.03 |
| 10/07 | 1,691 | 1,711 | 1,685 | 1,697 | 0% | 1,247,900 | 8043億7800万 | -3.74% | 19.7 | 4.01 |
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 | 409 8,170 7/23 8,180 7/20 | 275 5,500 1/23 | 7,346,800 367,340 9/25 | - | - | +13.08% 4/7 | -16.58% 1/22 |
| 2009年 3月期 | 384 7,670 9/8 | 182 3,630 2/24 | 8,914,000 445,700 12/11 | - | - | +17.82% 3/24 | -22.45% 10/27 |
| 2010年 3月期 | 321 6,420 3/31 | 207 4,140 4/1 | 4,178,000 208,900 5/20 | 2099億820万 | - | +16.46% 5/20 | -9.09% 9/28 |
| 2011年 3月期 | 348 6,950 2/7 6,960 2/4 | 277 5,540 3/15 | 5,694,800 284,740 5/12 | 2275億6403万 | 1811億3574万 | +7.64% 6/25 | -12.86% 3/15 |
| 2012年 3月期 | 422 8,440 3/30 | 284 5,680 6/13 | 5,669,800 283,490 8/3 | 2759億5408万 | 1857億1317万 | +6.45% 7/11 | -6.81% 6/7 |
| 2013年 3月期 | 566 11,310 3/21 | 380 7,590 6/5 | 7,164,000 358,200 10/30 | 3697億9155万 | 2481億6250万 | +10.63% 5/7 | -6.34% 6/5 |
| 2014年 3月期 | 754 1,507 2/12 | 518 10,360 4/2 | 3,794,000 189,700 6/14 | 4720億6775万 | 3387億3037万 | +10.56% 5/8 | -10.69% 6/14 |
| 2015年 3月期 | 1,102 2,204 3/13 | 711 1,421 4/15 | 4,096,800 2,048,400 11/25 | 6904億300万 | 4451億2825万 | +10.72% 11/5 | -9.15% 10/17 10/16 |
| 2016年 3月期 | 1,290 2,579 5/21 | 728 1,456 2/12 | 8,537,200 4,268,600 11/30 | 8078億7175万 | 4560億9200万 | +14.85% 5/21 | -15.1% 2/12 |
| 2017年 3月期 | 1,038 2,075 1/19 | 754 1,508 8/9 | 5,212,200 2,606,100 11/30 | 6499億9375万 | 4723億8100万 | +6.66% 1/19 | -7.84% 5/13 |
| 2018年 3月期 | 1,282 2,563 1/26 | 929 1,858 4/7 | 2,797,800 1,398,900 10/30 | 8028億5975万 | 5820億1850万 | +8.96% 5/15 | -11.87% 2/14 |
| 2019年 3月期 | 1,195 2,390 5/8 | 850 1,700 12/25 | 4,393,400 2,196,700 11/30 | 7486億6750万 | 5325億2500万 | +6.9% 2/13 | -9.81% 12/25 |
| 2020年 3月期 | 1,118 2,236 11/13 | 650 1,299 3/17 | 4,661,000 2,330,500 3/13 | 7004億2700万 | 4069億1175万 | +10.84% 4/15 | -22.81% 3/16 |
| 2021年 3月期 | 1,186 2,371 3/29 | 718 1,436 4/1 | 4,171,600 2,085,800 5/29 | 7427億1575万 | 4498億2700万 | +13.72% 11/10 | -7.94% 7/10 |
| 2022年 3月期 | 1,108 2,215 4/1 | 833 1,666 11/30 | 9,876,400 4,938,200 5/27 | 6938億4875万 | 5218億7450万 | +7.68% 9/17 | -9.65% 5/12 |
| 2023年 3月期 | 1,330 2,660 7/25 | 998 1,995 1/11 1,995 4/12 | 15,550,200 7,775,100 5/31 | 6836億2000万 | 5127億1500万 | +17.62% 5/13 | -7.61% 8/5 |
| 2024年 3月期 | 1,497 2,994 12/7 2,994 12/5 | 1,088 2,176 4/11 2,175 4/10 | 5,712,200 2,856,100 10/30 | 7694億5800万 | 5592億3200万 | +11.6% 11/9 | -6.7% 2/13 |
| 2025年 3月期 | 1,471 3/21 | 1,155 8/5 | 54,108,100 5/31 | 7560億9400万 | 5936億7000万 | +10.23% 5/9 | -14.44% 8/5 |
| 最新 | 1,854 2026/3/6 | 1,424,100 | 8787億9600万 | +2.32% 1,812 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 65%（1.65倍）
- 2002/12/30 vs 2001/12/28
- 29%（1.29倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
113円（2000/12/22） - 1541%（16.41倍）
1,854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。
