株価チャート
株価
3/6
- 前日 (3/5)
- 2,165
- 始値
- 2,215
- 高値
- 2,366
- 安値
- 2,215
- 終値 +8.27%
- 2,344
- 出来高 +239.41%
- 1,458,800
乖離率
- 株価（5日）
移動平均値 - +6.84%
2,194 - 株価（25日）
移動平均値 - +6.3%
2,205 - 出来高（5日）
移動平均値 - +87.73%
777,080
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 | 2,215 | 2,366 | 2,215 | 2,344 | +8.27% | 1,458,800 | 1236億6428万 | +6.3% | 14.56 | 6.09 |
| 03/05 | 2,170 | 2,208 | 2,154 | 2,165 | +1.03% | 429,800 | 1142億2063万 | -2.04% | 13.45 | 5.62 |
| 03/04 | 2,144 | 2,168 | 2,110 | 2,143 | +0.75% | 894,600 | 1130億5996万 | -3.6% | 13.31 | 5.56 |
| 03/03 | 2,190 | 2,192 | 2,127 | 2,127 | -2.92% | 486,100 | 1122億1584万 | -4.96% | 13.21 | 5.52 |
| 03/02 | 2,209 | 2,229 | 2,171 | 2,191 | -1.84% | 616,100 | 1155億9233万 | -2.84% | 13.61 | 5.69 |
| 02/27 | 2,260 | 2,299 | 2,221 | 2,232 | +1% | 982,400 | 1177億5540万 | -1.54% | 13.86 | 5.8 |
| 02/26 | 2,120 | 2,271 | 2,120 | 2,210 | +4.94% | 1,102,600 | 1165億9473万 | -3.03% | 13.73 | 5.74 |
| 02/25 | 2,096 | 2,124 | 2,075 | 2,106 | +2.93% | 762,400 | 1111億792万 | -8.16% | 13.08 | 5.47 |
| 02/24 | 2,069 | 2,098 | 2,024 | 2,046 | -5.45% | 984,700 | 1079億4245万 | -11.51% | 12.71 | 5.31 |
| 02/20 | 2,212 | 2,217 | 2,141 | 2,164 | -2.08% | 571,700 | 1141億6787万 | -7.32% | 13.44 | 5.62 |
| 02/19 | 2,246 | 2,259 | 2,193 | 2,210 | -0.09% | 552,000 | 1165億9473万 | -6.2% | 13.73 | 5.74 |
| 02/18 | 2,164 | 2,240 | 2,155 | 2,212 | +1.79% | 674,100 | 1167億25万 | -6.86% | 13.74 | 5.74 |
| 02/17 | 2,206 | 2,214 | 2,153 | 2,173 | -1.59% | 677,900 | 1146億4269万 | -9.27% | 13.5 | 5.64 |
| 02/16 | 2,167 | 2,217 | 2,152 | 2,208 | +4.3% | 1,030,800 | 1164億8922万 | -8.65% | 13.71 | 5.73 |
| 02/13 | 2,114 | 2,153 | 2,069 | 2,117 | -4.25% | 1,952,800 | 1116億8826万 | -13.17% | 13.15 | 5.5 |
| 02/12 | 2,201 | 2,213 | 2,157 | 2,211 | -0.85% | 1,140,600 | 1166億4749万 | -10.16% | 13.73 | 5.74 |
| 02/10 | 2,180 | 2,264 | 2,173 | 2,230 | +4.69% | 916,400 | 1176億4989万 | -10.15% | 13.85 | 5.79 |
| 02/09 | 2,140 | 2,157 | 2,113 | 2,130 | +0.8% | 723,000 | 1123億7411万 | -14.87% | 13.23 | 5.53 |
| 02/06 | 2,138 | 2,146 | 2,079 | 2,113 | -3.82% | 719,100 | 1114億7723万 | -16.48% | 13.12 | 5.49 |
| 02/05 | 2,161 | 2,237 | 2,140 | 2,197 | +2.76% | 943,100 | 1159億888万 | -14.18% | 13.65 | 5.7 |
| 02/04 | 2,220 | 2,240 | 2,115 | 2,138 | -7.57% | 1,672,000 | 1127億9617万 | -17.39% | 13.28 | 5.55 |
| 02/03 | 2,366 | 2,369 | 2,313 | 2,313 | -1.7% | 543,500 | 1220億2879万 | -11.72% | 14.37 | 6.01 |
| 02/02 | 2,373 | 2,405 | 2,353 | 2,353 | -1.3% | 518,400 | 1241億3910万 | -11.01% | 14.62 | 6.11 |
| 01/30 | 2,374 | 2,420 | 2,361 | 2,384 | -0.71% | 567,700 | 1257億7459万 | -10.61% | 14.81 | 6.19 |
| 01/29 | 2,435 | 2,436 | 2,382 | 2,401 | -2.79% | 571,300 | 1266億7147万 | -10.64% | 14.91 | 6.23 |
| 01/28 | 2,499 | 2,509 | 2,451 | 2,470 | -1.32% | 587,400 | 1303億1176万 | -8.82% | 15.34 | 6.41 |
| 01/27 | 2,520 | 2,574 | 2,498 | 2,503 | -0.79% | 617,500 | 1320億5277万 | -8.11% | 15.55 | 6.5 |
| 01/26 | 2,520 | 2,542 | 2,491 | 2,523 | -0.75% | 602,200 | 1331億792万 | -7.82% | 15.67 | 6.55 |
| 01/23 | 2,531 | 2,586 | 2,521 | 2,542 | +1.92% | 604,800 | 1341億1032万 | -7.46% | 15.79 | 6.6 |
| 01/22 | 2,522 | 2,525 | 2,470 | 2,494 | -1.34% | 688,800 | 1315億7795万 | -9.67% | 15.49 | 6.48 |
| 01/21 | 2,540 | 2,549 | 2,506 | 2,528 | -1.37% | 427,300 | 1333億7171万 | -8.93% | 15.7 | 6.56 |
| 01/20 | 2,572 | 2,606 | 2,561 | 2,563 | -0.97% | 342,000 | 1352億1824万 | -8.1% | 15.92 | 6.66 |
| 01/19 | 2,600 | 2,614 | 2,572 | 2,588 | -0.54% | 530,500 | 1365億3718万 | -7.7% | 16.08 | 6.72 |
| 01/16 | 2,695 | 2,723 | 2,596 | 2,602 | -3.56% | 919,000 | 1372億7579万 | -7.73% | 16.16 | 6.76 |
| 01/15 | 2,678 | 2,713 | 2,664 | 2,698 | +0.67% | 472,700 | 1423億4054万 | -4.97% | 16.76 | 7.01 |
| 01/14 | 2,684 | 2,727 | 2,678 | 2,680 | -1.22% | 423,100 | 1413億9090万 | -6.03% | 16.65 | 6.96 |
| 01/13 | 2,734 | 2,742 | 2,686 | 2,713 | -0.62% | 491,900 | 1431億3191万 | -5.4% | 16.85 | 7.04 |
| 01/09 | 2,740 | 2,762 | 2,716 | 2,730 | -0.36% | 381,500 | 1440億2879万 | -5.21% | 16.96 | 7.09 |
| 01/08 | 2,696 | 2,748 | 2,676 | 2,740 | +1.75% | 543,200 | 1445億5637万 | -5.32% | 17.02 | 7.11 |
| 01/07 | 2,710 | 2,734 | 2,685 | 2,693 | -1.5% | 600,800 | 1420億7675万 | -7.49% | 16.73 | 6.99 |
| 01/06 | 2,745 | 2,747 | 2,710 | 2,734 | +0.33% | 492,900 | 1442億3982万 | -6.85% | 16.98 | 7.1 |
| 01/05 | 2,780 | 2,805 | 2,700 | 2,725 | -3.2% | 738,400 | 1437億6500万 | -8% | 16.93 | 7.08 |
| 2025 | ||||||||||
| 12/30 | 2,864 | 2,866 | 2,813 | 2,815 | -1.61% | 452,900 | 1485億1320万 | -5.66% | 18.38 | 7.31 |
| 12/29 | 2,895 | 2,895 | 2,838 | 2,861 | -1.65% | 359,900 | 1509億4006万 | -4.67% | 18.68 | 7.43 |
| 12/26 | 2,923 | 2,956 | 2,900 | 2,909 | -0.68% | 366,800 | 1534億7244万 | -3.64% | 19 | 7.55 |
| 12/25 | 2,929 | 2,943 | 2,896 | 2,929 | -0.03% | 284,600 | 1545億2759万 | -3.21% | 19.13 | 7.61 |
| 12/24 | 2,932 | 2,974 | 2,927 | 2,930 | +0.21% | 393,400 | 1545億8035万 | -3.33% | 19.14 | 7.61 |
| 12/23 | 2,880 | 2,927 | 2,870 | 2,924 | +1.95% | 441,500 | 1542億6380万 | -3.72% | 19.1 | 7.59 |
| 12/22 | 2,980 | 3,015 | 2,854 | 2,868 | -3.17% | 583,000 | 1513億937万 | -5.91% | 18.73 | 7.45 |
| 12/19 | 2,919 | 3,025 | 2,905 | 2,962 | +3.71% | 898,300 | 1562億6860万 | -3.08% | 19.34 | 7.69 |
| 12/18 | 2,846 | 2,895 | 2,815 | 2,856 | +1.75% | 360,900 | 1506億7627万 | -6.64% | 18.65 | 7.42 |
| 12/17 | 2,802 | 2,819 | 2,760 | 2,807 | +0.61% | 283,500 | 1480億9114万 | -8.57% | 18.33 | 7.29 |
| 12/16 | 2,861 | 2,871 | 2,788 | 2,790 | -3.36% | 376,500 | 1471億9426万 | -9.39% | 18.22 | 7.24 |
| 12/15 | 2,870 | 2,926 | 2,867 | 2,887 | +0.77% | 301,900 | 1523億1176万 | -6.51% | 18.85 | 7.5 |
| 12/12 | 2,852 | 2,877 | 2,835 | 2,865 | +0.49% | 373,400 | 1511億5109万 | -7.37% | 18.71 | 7.44 |
| 12/11 | 2,919 | 2,928 | 2,815 | 2,851 | -3.03% | 663,900 | 1504億1248万 | -7.91% | 18.62 | 7.4 |
| 12/10 | 3,000 | 3,020 | 2,940 | 2,940 | -2% | 449,600 | 1551億793万 | -5.25% | 19.2 | 7.63 |
| 12/09 | 3,055 | 3,060 | 2,993 | 3,000 | -2.28% | 363,600 | 1582億7340万 | -3.44% | 19.59 | 7.79 |
| 12/08 | 3,040 | 3,115 | 3,030 | 3,070 | +1.99% | 256,700 | 1619億6644万 | -1.29% | 20.05 | 7.97 |
| 12/05 | 3,070 | 3,075 | 3,005 | 3,010 | -2.27% | 289,600 | 1588億97万 | -3.15% | 19.66 | 7.82 |
| 12/04 | 3,040 | 3,085 | 3,010 | 3,080 | +2.16% | 295,300 | 1624億9402万 | -0.87% | 20.11 | 8 |
| 12/03 | 3,080 | 3,095 | 3,015 | 3,015 | -2.58% | 253,700 | 1590億6476万 | -2.93% | 19.69 | 7.83 |
| 12/02 | 3,165 | 3,175 | 3,090 | 3,095 | -1.9% | 290,400 | 1632億8539万 | -0.55% | 20.21 | 8.04 |
| 12/01 | 3,280 | 3,295 | 3,150 | 3,155 | -4.1% | 369,300 | 1664億5085万 | +1.28% | 20.6 | 8.19 |
| 11/28 | 3,390 | 3,410 | 3,275 | 3,290 | -3.38% | 410,200 | 1735億7316万 | +5.58% | 21.49 | 8.54 |
| 11/27 | 3,300 | 3,405 | 3,300 | 3,405 | +3.34% | 364,200 | 1796億4030万 | +9.38% | 22.24 | 8.84 |
| 11/26 | 3,245 | 3,310 | 3,240 | 3,295 | +2.33% | 199,300 | 1738億3695万 | +6.12% | 21.52 | 8.56 |
| 11/25 | 3,335 | 3,335 | 3,195 | 3,220 | -3.3% | 562,800 | 1698億8011万 | +3.87% | 21.03 | 8.36 |
| 11/21 | 3,100 | 3,345 | 3,100 | 3,330 | +8.29% | 626,800 | 1756億8347万 | +7.73% | 21.75 | 8.65 |
| 11/20 | 3,080 | 3,100 | 3,030 | 3,075 | +0.49% | 385,500 | 1622億3023万 | -0.16% | 20.08 | 7.98 |
| 11/19 | 3,055 | 3,100 | 2,967 | 3,060 | -0.33% | 399,200 | 1614億3886万 | -0.65% | 19.98 | 7.95 |
| 11/18 | 3,075 | 3,140 | 3,055 | 3,070 | -4.06% | 391,200 | 1619億6644万 | -0.36% | 20.05 | 7.97 |
| 11/17 | 3,185 | 3,215 | 3,090 | 3,200 | +4.07% | 466,100 | 1688億2496万 | +3.76% | 20.9 | 8.31 |
| 11/14 | 3,175 | 3,195 | 3,050 | 3,075 | +1.32% | 876,500 | 1622億3023万 | -0.32% | 20.08 | 7.98 |
| 11/13 | 3,140 | 3,140 | 3,000 | 3,035 | -2.72% | 616,500 | 1601億1992万 | -1.75% | 19.82 | 7.88 |
| 11/12 | 3,050 | 3,130 | 3,040 | 3,120 | +2.8% | 295,500 | 1646億433万 | +0.74% | 20.38 | 8.1 |
| 11/11 | 3,050 | 3,085 | 3,020 | 3,035 | +0.33% | 152,900 | 1601億1992万 | -2.16% | 19.82 | 7.88 |
| 11/10 | 3,015 | 3,045 | 2,991 | 3,025 | +0.87% | 165,300 | 1595億9234万 | -2.64% | 19.76 | 7.85 |
| 11/07 | 2,952 | 3,010 | 2,950 | 2,999 | +1.32% | 175,300 | 1582億2064万 | -3.69% | 19.59 | 7.79 |
| 11/06 | 3,015 | 3,020 | 2,960 | 2,960 | -1.82% | 247,500 | 1561億6308万 | -5.28% | 19.33 | 7.69 |
| 11/05 | 3,035 | 3,040 | 2,919 | 3,015 | -0.99% | 279,200 | 1590億6476万 | -4.07% | 19.69 | 7.83 |
| 11/04 | 3,035 | 3,055 | 3,000 | 3,045 | -0.98% | 208,700 | 1606億4750万 | -3.61% | 19.89 | 7.91 |
| 10/31 | 3,040 | 3,090 | 3,020 | 3,075 | +2.33% | 188,800 | 1622億3023万 | -3.18% | 20.08 | 7.98 |
| 10/30 | 2,999 | 3,035 | 2,997 | 3,005 | +0.2% | 178,500 | 1585億3718万 | -5.86% | 19.62 | 7.8 |
| 10/29 | 3,050 | 3,050 | 2,992 | 2,999 | -1.67% | 195,200 | 1582億2064万 | -6.66% | 19.59 | 7.79 |
| 10/28 | 3,150 | 3,150 | 3,050 | 3,050 | -3.94% | 224,400 | 1609億1129万 | -5.57% | 19.92 | 7.92 |
| 10/27 | 3,155 | 3,185 | 3,130 | 3,175 | +0.32% | 218,500 | 1675億601万 | -2.19% | 20.74 | 8.24 |
| 10/24 | 3,225 | 3,275 | 3,160 | 3,165 | -0.16% | 276,700 | 1669億7843万 | -2.79% | 20.67 | 8.22 |
| 10/23 | 3,200 | 3,240 | 3,170 | 3,170 | -1.86% | 164,900 | 1672億4222万 | -2.91% | 20.7 | 8.23 |
| 10/22 | 3,225 | 3,265 | 3,205 | 3,230 | +0.78% | 323,000 | 1704億769万 | -1.43% | 21.09 | 8.39 |
| 10/21 | 3,155 | 3,220 | 3,105 | 3,205 | +1.75% | 344,600 | 1690億8874万 | -2.58% | 20.93 | 8.32 |
| 10/20 | 3,035 | 3,165 | 3,035 | 3,150 | +5.14% | 261,700 | 1661億8707万 | -4.78% | 20.57 | 8.18 |
| 10/17 | 3,035 | 3,045 | 2,976 | 2,996 | -2.09% | 226,900 | 1580億6236万 | -10.03% | 19.57 | 7.78 |
| 10/16 | 3,120 | 3,135 | 3,060 | 3,060 | -0.65% | 131,700 | 1614億3886万 | -8.79% | 19.98 | 7.95 |
| 10/15 | 3,100 | 3,110 | 3,070 | 3,080 | -0.16% | 173,800 | 1624億9402万 | -8.79% | 20.11 | 8 |
| 10/14 | 3,100 | 3,135 | 3,070 | 3,085 | -1.91% | 277,300 | 1627億5781万 | -9.16% | 20.15 | 8.01 |
| 10/10 | 3,185 | 3,190 | 3,120 | 3,145 | -2.18% | 271,100 | 1659億2328万 | -7.93% | 20.54 | 8.17 |
| 10/09 | 3,180 | 3,225 | 3,175 | 3,215 | +1.1% | 209,900 | 1696億1632万 | -6.38% | 21 | 8.35 |
| 10/08 | 3,250 | 3,290 | 3,170 | 3,180 | -2.15% | 239,900 | 1677億6980万 | -7.85% | 20.77 | 8.26 |
| 10/07 | 3,250 | 3,265 | 3,180 | 3,250 | +0.62% | 252,400 | 1714億6285万 | -6.45% | 21.22 | 8.44 |
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 1月期 | 429 42,900 6/9 | 140 14,040 10/10 | 880,100 8,801 5/26 | - | - | +40.32% 5/26 | -41.47% 10/10 |
| 2010年 1月期 | 555 55,500 10/21 | 144 14,350 2/25 | 2,820,100 28,201 10/21 | - | - | +97.17% 10/20 | -23.93% 11/19 |
| 2011年 1月期 | 440 44,000 3/16 | 186 18,610 11/5 | 3,712,400 37,124 12/13 | 231億9231万 | 98億929万 | +20.39% 12/10 | -19.03% 10/5 |
| 2012年 1月期 | 335 33,500 2/28 | 130 13,000 3/17 | 2,906,200 29,062 6/27 | 176億5778万 | 68億5227万 | +42.42% 6/24 | -35.26% 3/15 |
| 2013年 12月期 | 520 52,000 12/16 | 220 22,030 6/7 | 2,006,400 20,064 12/13 | 274億909万 | 116億1196万 | +50.16% 12/13 | -21.17% 2/4 |
| 2014年 12月期 | 529 1/8 | 310 10/17 | 1,692,100 1/8 | 279億887万 | 163億5491万 | +11.33% 11/14 | -14.24% 10/16 |
| 2015年 12月期 | 456 4/8 | 284 8/25 | 4,071,300 4/8 | 240億5755万 | 149億8321万 | +21.91% 4/7 | -16.05% 8/25 |
| 2016年 12月期 | 515 9/26 | 259 2/12 | 434,500 10/7 | 271億7026万 | 136億6427万 | +18.87% 9/23 | -11.58% 2/12 |
| 2017年 12月期 | 575 12/29 | 396 4/13 | 1,237,200 12/28 | 303億3573万 | 208億9208万 | +22.17% 1/4 | -12.12% 2/7 |
| 2018年 12月期 | 846 8/30 | 478 2/14 | 1,814,100 8/30 | 446億3309万 | 252億1822万 | +35.35% 8/29 | -15.03% 2/14 |
| 2019年 12月期 | 1,528 12/30 | 613 2/22 | 3,131,200 12/26 | 806億1391万 | 323億4053万 | +28.16% 1/14 | -15.01% 8/19 |
| 2020年 12月期 | 3,800 9/24 | 1,177 3/13 | 3,316,800 9/24 | 2004億7964万 | 620億9593万 | +29.76% 4/16 | -34.2% 3/13 |
| 2021年 12月期 | 2,866 2/10 | 1,815 12/21 | 1,337,200 6/23 | 1512億385万 | 957億5540万 | +11.11% 11/5 | -21.1% 1/27 |
| 2022年 12月期 | 2,800 12/16 | 819 6/22 | 5,114,500 12/22 | 1477億2184万 | 432億863万 | +28.47% 11/16 | -19.87% 5/25 |
| 2023年 12月期 | 3,270 3/20 | 1,636 10/24 | 14,419,000 3/3 | 1725億1800万 | 863億1176万 | +19.16% 3/7 | -12.53% 10/23 |
| 2024年 12月期 | 2,995 12/27 | 1,298 8/5 | 8,617,300 3/11 | 1580億961万 | 684億7962万 | +34.35% 12/24 | -27.87% 8/5 |
| 2025年 12月期 | 4,160 8/19 8/18 | 2,253 4/7 | 2,183,100 2/14 | 2194億7244万 | 1188億6332万 | +17.73% 2/14 | -17.39% 2/4 |
| 最新 | 2,344 2026/3/6 | 1,458,800 | 1236億6428万 | +6.3% 2,205 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -62%（0.38倍）
- 2003/12/30 vs 2002/12/30
- 60%（1.6倍）
- 2004/12/30 vs 2003/12/30
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 839%（9.39倍）
- 2006/12/29 vs 2005/12/30
- -70%（0.3倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 113%（2.13倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- 74%（1.74倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
59円（2003/05/01） - 3851%（39.51倍）
2,344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。
