株価チャート
株価
3/6
- 前日 (3/5)
- 1,440
- 始値
- 1,440
- 高値
- 1,468
- 安値
- 1,429
- 終値 +1.6%
- 1,463
- 出来高 -19.28%
- 51,500
乖離率
- 株価（5日）
移動平均値 - +1.74%
1,438 - 株価（25日）
移動平均値 - -0.95%
1,477 - 出来高（5日）
移動平均値 - -34.84%
79,040
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 | 1,440 | 1,468 | 1,429 | 1,463 | +1.6% | 51,500 | 336億6216万 | -0.95% | 9.68 | 1.71 |
| 03/05 | 1,429 | 1,453 | 1,429 | 1,440 | +2.93% | 63,800 | 331億3296万 | -2.64% | 9.52 | 1.68 |
| 03/04 | 1,400 | 1,407 | 1,380 | 1,399 | -1.41% | 134,500 | 321億8959万 | -5.54% | 9.25 | 1.64 |
| 03/03 | 1,461 | 1,461 | 1,412 | 1,419 | -3.4% | 72,900 | 326億4977万 | -4.51% | 9.39 | 1.66 |
| 03/02 | 1,476 | 1,489 | 1,465 | 1,469 | -1.01% | 72,500 | 338億22万 | -1.54% | 9.72 | 1.72 |
| 02/27 | 1,460 | 1,484 | 1,444 | 1,484 | +2.49% | 76,300 | 341億4535万 | -0.74% | 9.82 | 1.73 |
| 02/26 | 1,429 | 1,453 | 1,422 | 1,448 | -1.9% | 129,200 | 333億1703万 | -3.21% | 9.58 | 1.69 |
| 02/25 | 1,467 | 1,488 | 1,462 | 1,476 | +0.68% | 213,800 | 339億6128万 | -1.53% | 9.76 | 1.73 |
| 02/24 | 1,460 | 1,468 | 1,449 | 1,466 | +0.69% | 102,800 | 337億3119万 | -2.33% | 9.7 | 1.71 |
| 02/20 | 1,474 | 1,474 | 1,455 | 1,456 | -1.36% | 68,400 | 335億110万 | -3.19% | 9.63 | 1.7 |
| 02/19 | 1,484 | 1,484 | 1,469 | 1,476 | +0.07% | 54,000 | 339億6128万 | -2.12% | 9.76 | 1.73 |
| 02/18 | 1,480 | 1,480 | 1,472 | 1,475 | +0.2% | 44,700 | 339億3827万 | -2.38% | 9.76 | 1.72 |
| 02/17 | 1,480 | 1,489 | 1,472 | 1,472 | +0.14% | 68,300 | 338億6924万 | -2.71% | 9.74 | 1.72 |
| 02/16 | 1,491 | 1,492 | 1,469 | 1,470 | -1.47% | 96,500 | 338億2323万 | -2.97% | 9.72 | 1.72 |
| 02/13 | 1,503 | 1,517 | 1,488 | 1,492 | -1.78% | 80,100 | 343億2942万 | -1.78% | 9.87 | 1.74 |
| 02/12 | 1,510 | 1,526 | 1,507 | 1,519 | +0.93% | 61,000 | 349億5067万 | -0.26% | 10.05 | 1.78 |
| 02/10 | 1,490 | 1,509 | 1,490 | 1,505 | +0.94% | 37,200 | 346億2854万 | -1.38% | 9.95 | 1.76 |
| 02/09 | 1,514 | 1,514 | 1,487 | 1,491 | +0.13% | 34,700 | 343億641万 | -2.36% | 9.86 | 1.74 |
| 02/06 | 1,493 | 1,494 | 1,482 | 1,489 | -1.13% | 50,100 | 342億6040万 | -2.55% | 9.85 | 1.74 |
| 02/05 | 1,497 | 1,516 | 1,490 | 1,506 | +0.67% | 52,400 | 346億5155万 | -1.57% | 9.96 | 1.76 |
| 02/04 | 1,502 | 1,509 | 1,495 | 1,496 | -0.4% | 42,800 | 344億2146万 | -2.29% | 9.9 | 1.75 |
| 02/03 | 1,512 | 1,512 | 1,499 | 1,502 | -0.27% | 52,600 | 345億5951万 | -1.96% | 9.93 | 1.76 |
| 02/02 | 1,521 | 1,525 | 1,505 | 1,506 | -0.92% | 73,700 | 346億5155万 | -1.7% | 9.96 | 1.76 |
| 01/30 | 1,506 | 1,520 | 1,501 | 1,520 | +2.22% | 71,900 | 349億7368万 | -0.85% | 10.05 | 1.78 |
| 01/29 | 1,495 | 1,500 | 1,481 | 1,487 | -0.93% | 61,900 | 342億1438万 | -2.94% | 9.84 | 1.74 |
| 01/28 | 1,505 | 1,512 | 1,496 | 1,501 | -0.6% | 47,500 | 345億3650万 | -1.96% | 9.93 | 1.75 |
| 01/27 | 1,515 | 1,515 | 1,501 | 1,510 | -0.72% | 56,700 | 347億4359万 | -1.18% | 9.99 | 1.76 |
| 01/26 | 1,540 | 1,540 | 1,512 | 1,521 | -2.31% | 72,300 | 349億9668万 | -0.26% | 10.06 | 1.78 |
| 01/23 | 1,555 | 1,575 | 1,553 | 1,557 | +0.71% | 81,200 | 358億2501万 | +2.43% | 10.3 | 1.82 |
| 01/22 | 1,522 | 1,547 | 1,521 | 1,546 | +2.45% | 48,300 | 355億7191万 | +2.05% | 10.23 | 1.81 |
| 01/21 | 1,512 | 1,528 | 1,501 | 1,509 | -0.85% | 67,100 | 347億2058万 | 0% | 9.98 | 1.76 |
| 01/20 | 1,532 | 1,540 | 1,516 | 1,522 | -0.65% | 37,000 | 350億1969万 | +1.2% | 10.07 | 1.78 |
| 01/19 | 1,548 | 1,551 | 1,530 | 1,532 | -1.1% | 59,200 | 352億4978万 | +2.2% | 10.13 | 1.79 |
| 01/16 | 1,545 | 1,552 | 1,530 | 1,549 | 0% | 51,500 | 356億4094万 | +3.68% | 10.25 | 1.81 |
| 01/15 | 1,530 | 1,549 | 1,530 | 1,549 | +0.32% | 34,000 | 356億4094万 | +3.96% | 10.25 | 1.81 |
| 01/14 | 1,544 | 1,550 | 1,534 | 1,544 | +1.38% | 60,100 | 355億2589万 | +3.97% | 10.21 | 1.8 |
| 01/13 | 1,574 | 1,574 | 1,521 | 1,523 | -0.72% | 111,800 | 350億4270万 | +2.84% | 10.07 | 1.78 |
| 01/09 | 1,612 | 1,619 | 1,517 | 1,534 | -2.42% | 290,000 | 352億9580万 | +3.86% | 10.15 | 1.79 |
| 01/08 | 1,583 | 1,590 | 1,558 | 1,572 | -1.38% | 109,300 | 361億7014万 | +6.72% | 10.4 | 1.84 |
| 01/07 | 1,592 | 1,605 | 1,579 | 1,594 | +0.57% | 127,900 | 366億7634万 | +8.66% | 10.54 | 1.86 |
| 01/06 | 1,548 | 1,596 | 1,548 | 1,585 | +2.86% | 183,700 | 364億6926万 | +8.49% | 10.48 | 1.85 |
| 01/05 | 1,519 | 1,543 | 1,510 | 1,541 | +1.72% | 80,400 | 354億5686万 | +5.84% | 10.19 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 1,532 | 1,534 | 1,515 | 1,515 | -1.24% | 61,300 | 348億5863万 | +4.27% | 10.02 | 1.77 |
| 12/29 | 1,536 | 1,537 | 1,528 | 1,534 | +0.46% | 36,400 | 352億9580万 | +5.87% | 10.15 | 1.79 |
| 12/26 | 1,530 | 1,530 | 1,523 | 1,527 | +0.53% | 33,000 | 351億3474万 | +5.6% | 10.1 | 1.78 |
| 12/25 | 1,515 | 1,525 | 1,514 | 1,519 | +0.33% | 30,400 | 349億5067万 | +5.41% | 10.05 | 1.78 |
| 12/24 | 1,534 | 1,534 | 1,503 | 1,514 | -0.66% | 39,400 | 348億3562万 | +5.43% | 10.01 | 1.77 |
| 12/23 | 1,495 | 1,530 | 1,491 | 1,524 | +2.63% | 74,600 | 350億6571万 | +6.42% | 10.08 | 1.78 |
| 12/22 | 1,469 | 1,485 | 1,467 | 1,485 | +1.64% | 53,500 | 341億6836万 | +3.99% | 9.82 | 1.74 |
| 12/19 | 1,440 | 1,468 | 1,432 | 1,461 | +1.53% | 98,900 | 336億1614万 | +2.45% | 9.66 | 1.71 |
| 12/18 | 1,427 | 1,439 | 1,424 | 1,439 | +1.05% | 91,300 | 331億995万 | +0.98% | 9.52 | 1.68 |
| 12/17 | 1,419 | 1,424 | 1,408 | 1,424 | +0.92% | 75,000 | 327億6481万 | -0.14% | 9.42 | 1.66 |
| 12/16 | 1,414 | 1,414 | 1,403 | 1,411 | -0.21% | 50,100 | 324億6569万 | -1.05% | 9.33 | 1.65 |
| 12/15 | 1,401 | 1,415 | 1,398 | 1,414 | +1.29% | 81,500 | 325億3472万 | -0.91% | 9.35 | 1.65 |
| 12/12 | 1,396 | 1,410 | 1,394 | 1,396 | +0.87% | 55,700 | 321億2056万 | -2.24% | 9.23 | 1.63 |
| 12/11 | 1,408 | 1,408 | 1,383 | 1,384 | -1.56% | 96,400 | 318億4445万 | -3.15% | 9.15 | 1.62 |
| 12/10 | 1,412 | 1,418 | 1,404 | 1,406 | -0.07% | 47,300 | 323億5065万 | -1.68% | 9.3 | 1.64 |
| 12/09 | 1,438 | 1,438 | 1,404 | 1,407 | -2.16% | 51,100 | 323億7366万 | -1.81% | 9.31 | 1.64 |
| 12/08 | 1,434 | 1,438 | 1,419 | 1,438 | +0.7% | 36,300 | 330億8694万 | +0.21% | 9.51 | 1.68 |
| 12/05 | 1,434 | 1,434 | 1,417 | 1,428 | -1.04% | 41,600 | 328億5685万 | -0.56% | 9.45 | 1.67 |
| 12/04 | 1,444 | 1,458 | 1,433 | 1,443 | +0.91% | 76,300 | 332億198万 | +0.42% | 9.54 | 1.69 |
| 12/03 | 1,424 | 1,446 | 1,416 | 1,430 | +0.14% | 71,900 | 329億287万 | -0.69% | 9.46 | 1.67 |
| 12/02 | 1,437 | 1,438 | 1,419 | 1,428 | -0.21% | 42,400 | 328億5685万 | -1.18% | 9.45 | 1.67 |
| 12/01 | 1,455 | 1,457 | 1,429 | 1,431 | -1.45% | 41,800 | 329億2587万 | -1.31% | 9.47 | 1.67 |
| 11/28 | 1,452 | 1,458 | 1,439 | 1,452 | +0.48% | 65,600 | 334億906万 | -0.21% | 9.6 | 1.7 |
| 11/27 | 1,461 | 1,472 | 1,435 | 1,445 | -1.1% | 68,100 | 332億4800万 | -0.96% | 9.56 | 1.69 |
| 11/26 | 1,435 | 1,471 | 1,435 | 1,461 | +1.81% | 61,500 | 336億1614万 | -0.14% | 9.66 | 1.71 |
| 11/25 | 1,464 | 1,464 | 1,434 | 1,435 | -0.97% | 37,700 | 330億1791万 | -1.98% | 9.49 | 1.68 |
| 11/21 | 1,413 | 1,449 | 1,413 | 1,449 | +2.55% | 47,100 | 333億4004万 | -1.23% | 9.58 | 1.69 |
| 11/20 | 1,402 | 1,420 | 1,402 | 1,413 | +1.44% | 33,500 | 325億1171万 | -3.81% | 9.35 | 1.65 |
| 11/19 | 1,402 | 1,404 | 1,393 | 1,393 | -0.36% | 40,900 | 320億5153万 | -5.3% | 9.21 | 1.63 |
| 11/18 | 1,433 | 1,433 | 1,398 | 1,398 | -2.24% | 41,800 | 321億6658万 | -5.16% | 9.25 | 1.63 |
| 11/17 | 1,427 | 1,433 | 1,421 | 1,430 | -0.07% | 27,400 | 329億287万 | -3.12% | 9.46 | 1.67 |
| 11/14 | 1,443 | 1,443 | 1,425 | 1,431 | -0.83% | 42,400 | 329億2587万 | -3.18% | 9.47 | 1.67 |
| 11/13 | 1,455 | 1,457 | 1,438 | 1,443 | -0.35% | 33,500 | 332億198万 | -2.43% | 9.54 | 1.69 |
| 11/12 | 1,440 | 1,459 | 1,440 | 1,448 | +0.07% | 27,600 | 333億1703万 | -2.23% | 9.58 | 1.69 |
| 11/11 | 1,448 | 1,448 | 1,431 | 1,447 | +0.77% | 24,000 | 332億9402万 | -2.36% | 9.57 | 1.69 |
| 11/10 | 1,426 | 1,450 | 1,426 | 1,436 | +0.84% | 39,000 | 330億4092万 | -3.17% | 9.5 | 1.68 |
| 11/07 | 1,416 | 1,425 | 1,412 | 1,424 | +0.78% | 41,300 | 327億6481万 | -4.04% | 9.42 | 1.66 |
| 11/06 | 1,433 | 1,433 | 1,413 | 1,413 | -1.26% | 45,300 | 325億1171万 | -4.85% | 9.35 | 1.65 |
| 11/05 | 1,464 | 1,464 | 1,415 | 1,431 | -1.99% | 102,900 | 329億2587万 | -3.9% | 9.47 | 1.67 |
| 11/04 | 1,466 | 1,472 | 1,450 | 1,460 | -0.41% | 61,100 | 335億9314万 | -2.14% | 9.66 | 1.71 |
| 10/31 | 1,462 | 1,477 | 1,460 | 1,466 | +0.62% | 79,000 | 337億3119万 | -1.87% | 9.7 | 1.71 |
| 10/30 | 1,476 | 1,492 | 1,457 | 1,457 | -1.02% | 149,400 | 335億2411万 | -2.61% | 9.64 | 1.7 |
| 10/29 | 1,522 | 1,522 | 1,472 | 1,472 | -2.32% | 56,800 | 338億6924万 | -1.74% | 9.74 | 1.72 |
| 10/28 | 1,537 | 1,540 | 1,505 | 1,507 | -2.4% | 43,500 | 346億7456万 | +0.47% | 9.97 | 1.76 |
| 10/27 | 1,569 | 1,579 | 1,544 | 1,544 | -1.34% | 69,400 | 355億2589万 | +2.93% | 10.21 | 1.8 |
| 10/24 | 1,567 | 1,574 | 1,560 | 1,565 | +0.51% | 43,600 | 360億908万 | +4.47% | 10.35 | 1.83 |
| 10/23 | 1,566 | 1,575 | 1,553 | 1,557 | -0.19% | 58,000 | 358億2501万 | +4.08% | 10.3 | 1.82 |
| 10/22 | 1,529 | 1,564 | 1,523 | 1,560 | +2.16% | 101,400 | 358億9404万 | +4.42% | 10.32 | 1.82 |
| 10/21 | 1,500 | 1,527 | 1,492 | 1,527 | +1.87% | 79,000 | 351億3474万 | +2.35% | 10.1 | 1.78 |
| 10/20 | 1,513 | 1,519 | 1,499 | 1,499 | -0.66% | 53,900 | 344億9049万 | +0.47% | 9.92 | 1.75 |
| 10/17 | 1,503 | 1,520 | 1,492 | 1,509 | +0.67% | 106,400 | 347億2058万 | +1.07% | 9.98 | 1.76 |
| 10/16 | 1,471 | 1,509 | 1,469 | 1,499 | +1.9% | 116,900 | 344億9049万 | +0.4% | 9.92 | 1.75 |
| 10/15 | 1,475 | 1,490 | 1,463 | 1,471 | +0.55% | 47,800 | 338億4623万 | -1.47% | 9.73 | 1.72 |
| 10/14 | 1,446 | 1,464 | 1,424 | 1,463 | +0.97% | 93,900 | 336億6216万 | -2.01% | 9.68 | 1.71 |
| 10/10 | 1,440 | 1,470 | 1,434 | 1,449 | -1.23% | 166,500 | 333億4004万 | -3.08% | 9.58 | 1.69 |
| 10/09 | 1,475 | 1,487 | 1,456 | 1,467 | -0.14% | 112,600 | 337億5420万 | -1.94% | 9.7 | 1.71 |
| 10/08 | 1,482 | 1,490 | 1,462 | 1,469 | -1.08% | 86,800 | 338億22万 | -1.8% | 9.72 | 1.72 |
| 10/07 | 1,484 | 1,491 | 1,479 | 1,485 | +0.07% | 26,300 | 341億6836万 | -0.74% | 9.82 | 1.73 |
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 | |
| 2009年 2月期 | 290 29,000 6/16 | 97 9,650 10/9 | 181,800 1,818 4/15 | - | - | +32.72% 1/9 | -39.4% 10/8 |
| 2010年 2月期 | 217 21,700 7/10 | 111 11,130 11/24 11,100 11/17 | 282,300 2,823 7/10 | - | - | +29.94% 7/9 | -19.54% 9/28 |
| 2011年 2月期 | 176 17,600 1/24 17,600 1/20 | 95 9,500 10/4 | 1,401,800 14,018 1/20 | 39億7918万 | 21億4785万 | +82.23% 3/10 | -14.45% 4/4 |
| 2012年 2月期 | 352 35,200 3/11 | 103 10,340 8/9 | 2,328,500 23,285 3/10 | 79億5836万 | 23億3777万 | +41.17% 10/13 | -25.7% 8/9 |
| 2013年 2月期 | 544 54,400 1/10 | 133 13,330 6/4 | 3,233,800 32,338 11/6 | 122億9929万 | 30億1377万 | +70.63% 7/10 | -20.28% 5/15 |
| 2014年 2月期 | 600 5/9 | 354 9/4 9/2 | 1,070,500 5/9 | 135億6540万 | 80億358万 | +16.18% 10/24 | -20.11% 9/2 |
| 2015年 2月期 | 893 10/23 | 348 5/21 5/14 | 2,480,700 9/30 | 201億8983万 | 78億6793万 | +22.74% 10/7 | -13.37% 11/17 |
| 2016年 2月期 | 718 3/20 | 350 2/12 | 1,105,500 12/10 | 162億3326万 | 79億1315万 | +20.25% 12/10 | -26.13% 2/12 |
| 2017年 2月期 | 1,156 2/13 | 403 3/1 | 2,011,400 7/8 | 261億3600万 | 91億1142万 | +25.17% 1/4 | -13.03% 6/24 |
| 2018年 2月期 | 1,538 7/20 | 837 4/13 | 2,488,400 7/6 | 347億7264万 | 189億2373万 | +35.88% 7/11 | -11.08% 2/14 |
| 2019年 2月期 | 1,340 10/4 | 870 12/25 | 652,700 4/4 | 302億9606万 | 196億6983万 | +16.28% 4/9 | -20.27% 12/25 |
| 2020年 2月期 | 1,395 4/17 | 882 2/28 | 438,200 1/20 | 315億3955万 | 199億4113万 | +14.65% 4/17 | -28.32% 3/13 |
| 2021年 2月期 | 1,508 10/6 | 605 3/23 | 1,626,200 10/9 | 346億9757万 | 136億7844万 | +23.42% 4/10 | -18.24% 10/30 |
| 2022年 2月期 | 2,247 12/10 | 1,228 3/5 3/1 | 854,600 4/9 | 517億122万 | 282億5505万 | +15.91% 3/30 | -13.69% 1/14 |
| 2023年 2月期 | 2,639 9/15 | 1,624 3/9 | 1,255,200 10/7 | 607億2075万 | 373億6661万 | +15.54% 4/5 | -18.16% 10/17 |
| 2024年 2月期 | 2,420 4/7 | 1,784 10/24 | 574,000 4/7 | 556億8178万 | 410億4805万 | +8.02% 1/4 | -9.8% 10/26 |
| 2025年 2月期 | 1,998 4/10 | 1,250 8/5 | 662,800 7/10 | 459億7198万 | 287億6125万 | +7.46% 10/29 | -18.11% 4/17 |
| 最新 | 1,463 2026/3/6 | 51,500 | 336億6216万 | -0.95% 1,477 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/28
- -82%（0.18倍）
- 2003/12/30 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 150%（2.5倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 61%（1.61倍）
- 2012/12/28 vs 2011/12/30
- 134%（2.34倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
63円（2003/04/03） - 2222%（23.22倍）
1,463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。
