株価チャート
株価
3/6
- 前日 (3/5)
- 1,516
- 始値
- 1,514
- 高値
- 1,524
- 安値
- 1,505
- 終値 -0.2%
- 1,513
- 出来高 +11.11%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,528 - 株価（25日）
移動平均値 - -1.3%
1,533 - 出来高（5日）
移動平均値 - -56.52%
2,300
2025/10/06～2026/03/06
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 | 1,514 | 1,524 | 1,505 | 1,513 | -0.2% | 1,000 | 124億9980万 | -1.3% | 12.16 | 2.06 |
| 03/05 | 1,514 | 1,529 | 1,514 | 1,516 | +0.13% | 900 | 125億2458万 | -1.11% | 12.19 | 2.07 |
| 03/04 | 1,537 | 1,538 | 1,500 | 1,514 | -2.13% | 3,800 | 125億806万 | -1.17% | 12.17 | 2.06 |
| 03/03 | 1,559 | 1,567 | 1,535 | 1,547 | -0.13% | 800 | 127億8069万 | +0.85% | 12.44 | 2.11 |
| 03/02 | 1,549 | 1,560 | 1,535 | 1,549 | 0% | 5,000 | 127億9721万 | +1.04% | 12.45 | 2.11 |
| 02/27 | 1,527 | 1,549 | 1,524 | 1,549 | +1.24% | 1,400 | 127億9721万 | +1.04% | 12.45 | 2.11 |
| 02/26 | 1,525 | 1,541 | 1,525 | 1,530 | +0.33% | 700 | 126億4024万 | -0.07% | 12.3 | 2.09 |
| 02/25 | 1,525 | 1,525 | 1,525 | 1,525 | -0.39% | 500 | 125億9894万 | -0.33% | 12.26 | 2.08 |
| 02/24 | 1,526 | 1,532 | 1,526 | 1,531 | +0.33% | 2,600 | 126億4850万 | +0.13% | 12.31 | 2.09 |
| 02/20 | 1,541 | 1,541 | 1,526 | 1,526 | -0.46% | 1,600 | 126億720万 | -0.13% | 12.27 | 2.08 |
| 02/19 | 1,544 | 1,544 | 1,533 | 1,533 | +0.07% | 800 | 126億6503万 | +0.39% | 12.32 | 2.09 |
| 02/18 | 1,546 | 1,546 | 1,532 | 1,532 | -0.78% | 500 | 126億5677万 | +0.39% | 12.31 | 2.09 |
| 02/17 | 1,511 | 1,547 | 1,511 | 1,544 | +1.51% | 400 | 127億5591万 | +1.25% | 12.41 | 2.11 |
| 02/16 | 1,546 | 1,548 | 1,508 | 1,521 | -1.04% | 3,600 | 125億6589万 | -0.13% | 12.23 | 2.07 |
| 02/13 | 1,529 | 1,546 | 1,517 | 1,537 | +0.65% | 1,300 | 126億9807万 | +0.99% | 12.35 | 2.1 |
| 02/12 | 1,524 | 1,527 | 1,523 | 1,527 | +1.66% | 2,100 | 126億1546万 | +0.39% | 12.27 | 2.08 |
| 02/10 | 1,535 | 1,535 | 1,502 | 1,502 | -1.31% | 3,800 | 124億892万 | -1.18% | 12.07 | 2.05 |
| 02/09 | 1,548 | 1,549 | 1,522 | 1,522 | -1.1% | 2,900 | 125億7415万 | +0.07% | 12.23 | 2.08 |
| 02/06 | 1,546 | 1,546 | 1,523 | 1,539 | -0.19% | 2,200 | 127億1460万 | +1.18% | 12.37 | 2.1 |
| 02/05 | 1,559 | 1,573 | 1,533 | 1,542 | -1.09% | 2,100 | 127億3938万 | +1.51% | 12.4 | 2.1 |
| 02/04 | 1,559 | 1,559 | 1,540 | 1,559 | -0.06% | 1,600 | 128億7983万 | +2.97% | 12.53 | 2.13 |
| 02/03 | 1,571 | 1,574 | 1,556 | 1,560 | +0.32% | 3,600 | 128億8809万 | +3.38% | 12.54 | 2.13 |
| 02/02 | 1,555 | 1,569 | 1,555 | 1,555 | +1.04% | 4,600 | 128億4678万 | +3.46% | 12.5 | 2.12 |
| 01/30 | 1,534 | 1,555 | 1,516 | 1,539 | +1.65% | 2,300 | 127億1460万 | +2.74% | 12.37 | 2.1 |
| 01/29 | 1,515 | 1,515 | 1,500 | 1,514 | +0.53% | 2,400 | 125億806万 | +1.41% | 12.17 | 2.06 |
| 01/28 | 1,510 | 1,539 | 1,495 | 1,506 | +0.67% | 4,500 | 124億4196万 | +1.07% | 12.11 | 2.05 |
| 01/27 | 1,569 | 1,581 | 1,495 | 1,496 | -4.65% | 13,800 | 123億5935万 | +0.67% | 12.03 | 2.04 |
| 01/26 | 1,580 | 1,598 | 1,550 | 1,569 | +3.16% | 8,400 | 129億6245万 | +5.8% | 12.61 | 2.14 |
| 01/23 | 1,538 | 1,550 | 1,513 | 1,521 | -1.11% | 1,400 | 125億6589万 | +2.91% | 12.23 | 2.07 |
| 01/22 | 1,511 | 1,550 | 1,508 | 1,538 | +2.26% | 7,300 | 127億634万 | +4.41% | 12.36 | 2.1 |
| 01/21 | 1,476 | 1,504 | 1,467 | 1,504 | +0.2% | 1,500 | 124億2544万 | +2.38% | 12.09 | 2.05 |
| 01/20 | 1,481 | 1,501 | 1,468 | 1,501 | -0.53% | 5,100 | 124億66万 | +2.46% | 12.07 | 2.05 |
| 01/19 | 1,505 | 1,509 | 1,482 | 1,509 | +0.27% | 4,000 | 124億6675万 | +3.36% | 12.13 | 2.06 |
| 01/16 | 1,507 | 1,507 | 1,497 | 1,505 | -0.2% | 900 | 124億3370万 | +3.37% | 12.1 | 2.05 |
| 01/15 | 1,497 | 1,508 | 1,497 | 1,508 | +0.87% | 1,200 | 124億5849万 | +3.93% | 12.12 | 2.06 |
| 01/14 | 1,508 | 1,509 | 1,495 | 1,495 | -0.86% | 1,600 | 123億5109万 | +3.39% | 12.02 | 2.04 |
| 01/13 | 1,504 | 1,510 | 1,504 | 1,508 | +0.27% | 2,700 | 124億5849万 | +4.58% | 12.12 | 2.06 |
| 01/09 | 1,498 | 1,514 | 1,495 | 1,504 | +0.4% | 1,500 | 124億2544万 | +4.66% | 12.09 | 2.05 |
| 01/08 | 1,499 | 1,500 | 1,490 | 1,498 | -0.07% | 1,200 | 123億7587万 | +4.54% | 12.04 | 2.04 |
| 01/07 | 1,501 | 1,501 | 1,490 | 1,499 | -0.13% | 1,500 | 123億8413万 | +4.9% | 12.05 | 2.04 |
| 01/06 | 1,529 | 1,529 | 1,501 | 1,501 | -1.83% | 1,800 | 124億66万 | +5.33% | 12.07 | 2.05 |
| 01/05 | 1,539 | 1,547 | 1,510 | 1,529 | +0.39% | 6,700 | 126億3198万 | +7.6% | 12.29 | 2.09 |
| 2025 | ||||||||||
| 12/30 | 1,498 | 1,523 | 1,470 | 1,523 | +1.67% | 5,900 | 125億8241万 | +7.56% | 12.24 | 2.08 |
| 12/29 | 1,451 | 1,500 | 1,451 | 1,498 | +5.42% | 11,100 | 123億7587万 | +6.24% | 12.04 | 2.04 |
| 12/26 | 1,410 | 1,423 | 1,408 | 1,421 | +0.64% | 1,100 | 117億3973万 | +1% | 11.42 | 1.94 |
| 12/25 | 1,420 | 1,428 | 1,405 | 1,412 | -0.98% | 900 | 116億6537万 | +0.43% | 11.35 | 1.93 |
| 12/24 | 1,420 | 1,426 | 1,415 | 1,426 | +0.14% | 800 | 117億8104万 | +1.49% | 11.46 | 1.94 |
| 12/23 | 1,398 | 1,424 | 1,398 | 1,424 | -0.28% | 500 | 117億6451万 | +1.42% | 11.45 | 1.94 |
| 12/22 | 1,415 | 1,428 | 1,399 | 1,428 | +0.92% | 800 | 117億9756万 | +1.78% | 11.48 | 1.95 |
| 12/19 | 1,415 | 1,424 | 1,415 | 1,415 | -0.07% | 800 | 116億9016万 | +0.86% | 11.37 | 1.93 |
| 12/18 | 1,415 | 1,429 | 1,415 | 1,416 | -0.91% | 500 | 116億9842万 | +1% | 11.38 | 1.93 |
| 12/17 | 1,420 | 1,429 | 1,406 | 1,429 | 0% | 900 | 118億582万 | +2% | 11.49 | 1.95 |
| 12/16 | 1,411 | 1,430 | 1,408 | 1,429 | +1.42% | 1,300 | 118億582万 | +2.07% | 11.49 | 1.95 |
| 12/15 | 1,424 | 1,424 | 1,406 | 1,409 | -1.05% | 3,500 | 116億4059万 | +0.71% | 11.33 | 1.92 |
| 12/12 | 1,424 | 1,457 | 1,424 | 1,424 | +1.06% | 3,800 | 117億6451万 | +1.79% | 11.45 | 1.94 |
| 12/11 | 1,403 | 1,409 | 1,403 | 1,409 | +1.44% | 2,700 | 116億4059万 | +0.79% | 11.33 | 1.92 |
| 12/10 | 1,384 | 1,398 | 1,384 | 1,389 | -0.71% | 2,100 | 114億7536万 | -0.64% | 11.17 | 1.89 |
| 12/09 | 1,384 | 1,399 | 1,381 | 1,399 | +0.87% | 1,200 | 115億5797万 | 0% | 11.25 | 1.91 |
| 12/08 | 1,381 | 1,399 | 1,381 | 1,387 | +0.51% | 2,200 | 114億5883万 | -1% | 11.15 | 1.89 |
| 12/05 | 1,385 | 1,406 | 1,380 | 1,380 | -0.93% | 500 | 114億100万 | -1.5% | 11.09 | 1.88 |
| 12/04 | 1,395 | 1,409 | 1,390 | 1,393 | -0.14% | 1,600 | 115億840万 | -0.71% | 11.2 | 1.9 |
| 12/03 | 1,390 | 1,400 | 1,384 | 1,395 | -0.36% | 1,500 | 115億2493万 | -0.64% | 11.21 | 1.9 |
| 12/02 | 1,390 | 1,408 | 1,386 | 1,400 | +0.72% | 3,400 | 115億6624万 | -0.43% | 11.25 | 1.91 |
| 12/01 | 1,424 | 1,424 | 1,390 | 1,390 | -1.35% | 1,700 | 114億8362万 | -1.14% | 11.17 | 1.9 |
| 11/28 | 1,400 | 1,409 | 1,388 | 1,409 | +0.64% | 1,100 | 116億4059万 | +0.14% | 11.33 | 1.92 |
| 11/27 | 1,377 | 1,412 | 1,377 | 1,400 | +0.65% | 2,900 | 115億6624万 | -0.5% | 11.25 | 1.91 |
| 11/26 | 1,389 | 1,391 | 1,389 | 1,391 | +0.14% | 200 | 114億9188万 | -1.21% | 11.18 | 1.9 |
| 11/25 | 1,395 | 1,410 | 1,389 | 1,389 | -1% | 1,900 | 114億7536万 | -1.42% | 11.17 | 1.89 |
| 11/21 | 1,397 | 1,403 | 1,378 | 1,403 | +0.29% | 1,000 | 115億9102万 | -0.5% | 11.28 | 1.91 |
| 11/20 | 1,388 | 1,402 | 1,370 | 1,399 | +0.72% | 1,600 | 115億5797万 | -0.85% | 11.25 | 1.91 |
| 11/19 | 1,399 | 1,404 | 1,388 | 1,389 | -0.43% | 600 | 114億7536万 | -1.56% | 11.17 | 1.89 |
| 11/18 | 1,421 | 1,421 | 1,395 | 1,395 | -0.78% | 1,100 | 115億2493万 | -1.2% | 11.21 | 1.9 |
| 11/17 | 1,421 | 1,421 | 1,406 | 1,406 | -0.99% | 1,500 | 116億1580万 | -0.42% | 11.3 | 1.92 |
| 11/14 | 1,400 | 1,430 | 1,400 | 1,420 | +1.43% | 800 | 117億3147万 | +0.57% | 11.41 | 1.94 |
| 11/13 | 1,389 | 1,496 | 1,389 | 1,400 | +0.07% | 7,800 | 115億6624万 | -0.85% | 11.25 | 1.91 |
| 11/12 | 1,401 | 1,417 | 1,396 | 1,399 | -0.14% | 2,600 | 115億5797万 | -0.92% | 11.25 | 1.91 |
| 11/11 | 1,402 | 1,417 | 1,401 | 1,401 | 0% | 900 | 115億7450万 | -0.78% | 11.26 | 1.91 |
| 11/10 | 1,399 | 1,401 | 1,399 | 1,401 | +0.29% | 600 | 115億7450万 | -0.78% | 11.26 | 1.91 |
| 11/07 | 1,400 | 1,423 | 1,397 | 1,397 | -0.57% | 2,800 | 115億4145万 | -1.06% | 11.23 | 1.91 |
| 11/06 | 1,409 | 1,409 | 1,405 | 1,405 | -0.43% | 200 | 116億754万 | -0.5% | 11.29 | 1.92 |
| 11/05 | 1,417 | 1,417 | 1,404 | 1,411 | -1.05% | 700 | 116億5711万 | -0.07% | 11.34 | 1.92 |
| 11/04 | 1,440 | 1,440 | 1,419 | 1,426 | -0.14% | 1,900 | 117億8104万 | +0.92% | 11.46 | 1.94 |
| 10/31 | 1,401 | 1,429 | 1,401 | 1,428 | +1.78% | 1,700 | 117億9756万 | +1.13% | 11.48 | 1.95 |
| 10/30 | 1,403 | 1,403 | 1,403 | 1,403 | -0.71% | 500 | 115億9102万 | -0.64% | 11.28 | 1.91 |
| 10/29 | 1,410 | 1,413 | 1,410 | 1,413 | -1.88% | 400 | 116億7364万 | +0.07% | 11.36 | 1.93 |
| 10/28 | 1,425 | 1,440 | 1,425 | 1,440 | +0.98% | 3,600 | 118億9670万 | +1.98% | 11.58 | 1.96 |
| 10/27 | 1,423 | 1,426 | 1,415 | 1,426 | +0.92% | 2,200 | 117億8104万 | +1.13% | 11.46 | 1.94 |
| 10/24 | 1,411 | 1,413 | 1,411 | 1,413 | -0.14% | 300 | 116億7364万 | +0.21% | 11.36 | 1.93 |
| 10/23 | 1,416 | 1,425 | 1,412 | 1,415 | -0.07% | 600 | 116億9016万 | +0.43% | 11.37 | 1.93 |
| 10/22 | 1,421 | 1,421 | 1,416 | 1,416 | -0.28% | 500 | 116億9842万 | +0.5% | 11.38 | 1.93 |
| 10/20 | 1,418 | 1,430 | 1,407 | 1,420 | +0.42% | 900 | 117億3147万 | +0.71% | 11.41 | 1.94 |
| 10/17 | 1,420 | 1,425 | 1,414 | 1,414 | -0.42% | 1,000 | 116億8190万 | +0.28% | 11.37 | 1.93 |
| 10/16 | 1,410 | 1,424 | 1,410 | 1,420 | +0.35% | 3,700 | 117億3147万 | +0.71% | 11.41 | 1.94 |
| 10/15 | 1,409 | 1,415 | 1,409 | 1,415 | +0.5% | 2,000 | 116億9016万 | +0.43% | 11.37 | 1.93 |
| 10/14 | 1,405 | 1,414 | 1,405 | 1,408 | +0.14% | 5,100 | 116億3233万 | -0.07% | 11.32 | 1.92 |
| 10/10 | 1,405 | 1,411 | 1,405 | 1,406 | 0% | 1,300 | 116億1580万 | -0.21% | 11.3 | 1.92 |
| 10/09 | 1,406 | 1,413 | 1,405 | 1,406 | +0.07% | 900 | 116億1580万 | -0.21% | 11.3 | 1.92 |
| 10/08 | 1,404 | 1,413 | 1,404 | 1,405 | 0% | 600 | 116億754万 | -0.35% | 11.29 | 1.92 |
| 10/07 | 1,407 | 1,414 | 1,405 | 1,405 | -0.43% | 1,500 | 116億754万 | -0.35% | 11.29 | 1.92 |
| 10/06 | 1,410 | 1,414 | 1,404 | 1,411 | +0.64% | 2,000 | 116億5711万 | 0% | 11.34 | 1.92 |
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 | 955 191,000 4/2 | 540 108,000 1/22 | 34,000 170 8/15 | - | - | +17.47% 5/7 | -18.06% 8/20 |
| 2009年 3月期 | 775 155,000 1/19 | 307 61,300 10/10 | 139,600 698 1/19 | - | - | +61.36% 1/19 | -42.68% 10/10 |
| 2010年 3月期 | 709 141,700 4/1 | 611 122,200 11/25 | 15,400 77 10/20 | - | - | +7.38% 6/17 | -7.37% 11/24 |
| 2011年 3月期 | 718 143,500 4/30 | 528 105,600 3/15 | 25,000 125 3/15 | 59億2769万 | 43億6212万 | +4.23% 1/11 | -14.99% 3/15 |
| 2012年 3月期 | 645 129,000 3/27 129,000 7/7 | 553 110,500 11/16 | 15,800 79 8/9 | 53億2873万 | 45億6453万 | +4.39% 3/2 | -5.07% 8/9 |
| 2013年 3月期 | 707 141,400 3/21 | 566 113,200 10/29 | 24,600 123 3/25 | 58億4095万 | 46億7606万 | +6.86% 3/21 | -4.55% 4/2 |
| 2014年 3月期 | 741 148,200 5/13 | 633 126,600 4/4 126,600 4/2 | 35,000 175 5/24 | 61億2184万 | 52億2959万 | +6.72% 5/14 | -5.95% 6/7 |
| 2015年 3月期 | 785 1,570 3/24 | 648 1,295 4/25 | 52,800 26,400 4/25 | 64億8535万 | 53億4938万 | +5.42% 9/17 | -5.77% 10/17 |
| 2016年 3月期 | 815 1,629 8/13 | 716 1,432 9/7 | 27,600 13,800 7/29 | 67億2907万 | 59億1530万 | +4.48% 2/3 | -6.55% 8/25 |
| 2017年 3月期 | 1,125 2,250 1/30 | 732 1,463 4/5 | 277,200 138,600 1/30 | 92億9430万 | 60億4336万 | +19.32% 2/1 | -10.61% 4/13 |
| 2018年 3月期 | 981 4/4 | 862 3/28 | 37,700 2/6 | 81億462万 | 71億2149万 | +4.55% 7/28 | -4.61% 2/6 |
| 2019年 3月期 | 1,176 10/18 10/9 | 758 12/25 | 211,200 9/12 | 97億1564万 | 62億6229万 | +19.46% 10/9 | -14.94% 12/25 |
| 2020年 3月期 | 1,088 7/30 | 777 3/10 | 240,400 7/30 | 89億8862万 | 64億1926万 | +11.99% 7/30 | -11.23% 3/13 |
| 2021年 3月期 | 1,350 3/22 | 848 4/2 | 127,700 3/22 | 111億5316万 | 70億583万 | +16.63% 3/23 | -7.54% 7/31 |
| 2022年 3月期 | 1,147 7/30 | 951 2/1 | 52,200 1/26 | 94億7605万 | 78億5678万 | +9.32% 7/30 | -4.14% 5/12 |
| 2023年 3月期 | 1,073 3/2 | 975 4/13 4/12 | 71,700 10/28 | 88億6469万 | 80億5506万 | +5.17% 3/2 | -2.61% 4/4 |
| 2024年 3月期 | 1,270 3/27 | 997 6/1 | 118,100 6/9 | 104億9223万 | 82億3681万 | +22.61% 5/2 | -5.02% 4/26 |
| 2025年 3月期 | 1,588 7/30 5/1 | 1,160 4/26 | 491,800 5/1 | 131億1942万 | 95億8345万 | +15.44% 5/13 | -13.07% 1/30 |
| 最新 | 1,513 2026/3/6 | 1,000 | 124億9980万 | -1.3% 1,533 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
307円（2008/10/10） - 394%（4.94倍）
1,513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。
