株価チャート
株価
3/6
- 前日 (3/5)
- 1,316
- 始値
- 1,345
- 高値
- 1,386
- 安値
- 1,329
- 終値 +3.65%
- 1,364
- 出来高 +56.73%
- 199,200
乖離率
- 株価（5日）
移動平均値 - +2.48%
1,331 - 株価（25日）
移動平均値 - -0.66%
1,373 - 出来高（5日）
移動平均値 - +22.1%
163,140
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 | 1,345 | 1,386 | 1,329 | 1,364 | +3.65% | 199,200 | 818億4000万 | -0.66% | 16.95 | 5.45 |
| 03/05 | 1,343 | 1,350 | 1,313 | 1,316 | +2.02% | 127,100 | 789億6000万 | -4.43% | 16.35 | 5.26 |
| 03/04 | 1,330 | 1,331 | 1,277 | 1,290 | -3.23% | 186,700 | 774億 | -6.86% | 16.03 | 5.15 |
| 03/03 | 1,350 | 1,365 | 1,333 | 1,333 | -1.33% | 166,700 | 799億8000万 | -4.38% | 16.56 | 5.33 |
| 03/02 | 1,340 | 1,377 | 1,339 | 1,351 | -4.18% | 136,000 | 810億6000万 | -3.71% | 16.79 | 5.4 |
| 02/27 | 1,433 | 1,433 | 1,387 | 1,410 | +0.5% | 200,900 | 846億 | 0% | 17.52 | 5.63 |
| 02/26 | 1,373 | 1,440 | 1,373 | 1,403 | +4.16% | 347,500 | 841億8000万 | -0.92% | 17.43 | 5.61 |
| 02/25 | 1,332 | 1,360 | 1,328 | 1,347 | +2.9% | 189,500 | 808億2000万 | -5.27% | 16.74 | 5.38 |
| 02/24 | 1,325 | 1,336 | 1,276 | 1,309 | -6.97% | 262,800 | 785億4000万 | -8.53% | 16.27 | 5.23 |
| 02/20 | 1,414 | 1,414 | 1,384 | 1,407 | -2.56% | 213,000 | 844億2000万 | -2.49% | 17.48 | 5.62 |
| 02/19 | 1,450 | 1,462 | 1,421 | 1,444 | +2.27% | 293,800 | 866億4000万 | -0.62% | 17.94 | 5.77 |
| 02/18 | 1,405 | 1,424 | 1,401 | 1,412 | +0.57% | 276,500 | 847億2000万 | -3.35% | 17.55 | 5.64 |
| 02/17 | 1,358 | 1,412 | 1,358 | 1,404 | +2.93% | 295,000 | 842億4000万 | -4.49% | 17.45 | 5.61 |
| 02/16 | 1,330 | 1,365 | 1,313 | 1,364 | +2.87% | 281,000 | 818億4000万 | -7.96% | 16.95 | 5.45 |
| 02/13 | 1,409 | 1,412 | 1,326 | 1,326 | -6.09% | 249,200 | 795億6000万 | -11.3% | 16.48 | 5.3 |
| 02/12 | 1,393 | 1,430 | 1,367 | 1,412 | +0.14% | 348,000 | 847億2000万 | -6.37% | 17.55 | 5.64 |
| 02/10 | 1,383 | 1,438 | 1,383 | 1,410 | +3.83% | 247,300 | 846億 | -7.18% | 17.52 | 5.63 |
| 02/09 | 1,330 | 1,391 | 1,314 | 1,358 | +3.51% | 309,500 | 814億8000万 | -11.18% | 16.88 | 5.43 |
| 02/06 | 1,292 | 1,360 | 1,263 | 1,312 | -0.76% | 572,300 | 787億2000万 | -14.97% | 16.3 | 5.24 |
| 02/05 | 1,308 | 1,326 | 1,266 | 1,322 | +1.07% | 360,000 | 793億2000万 | -15.31% | 16.43 | 5.28 |
| 02/04 | 1,394 | 1,413 | 1,293 | 1,308 | -7.56% | 502,500 | 784億8000万 | -16.9% | 16.25 | 5.23 |
| 02/03 | 1,420 | 1,432 | 1,407 | 1,415 | +0.14% | 129,600 | 849億 | -10.84% | 17.58 | 5.65 |
| 02/02 | 1,426 | 1,450 | 1,406 | 1,413 | -1.33% | 159,600 | 847億8000万 | -11.47% | 17.56 | 5.65 |
| 01/30 | 1,440 | 1,447 | 1,428 | 1,432 | -1.45% | 152,500 | 859億2000万 | -10.72% | 17.79 | 5.72 |
| 01/29 | 1,480 | 1,485 | 1,442 | 1,453 | -1.82% | 172,200 | 871億8000万 | -9.86% | 18.06 | 5.81 |
| 01/28 | 1,500 | 1,507 | 1,470 | 1,480 | -2.18% | 111,400 | 888億 | -8.53% | 18.39 | 5.91 |
| 01/27 | 1,515 | 1,518 | 1,495 | 1,513 | +0.87% | 105,500 | 907億8000万 | -6.78% | 18.8 | 6.05 |
| 01/26 | 1,541 | 1,549 | 1,478 | 1,500 | -5% | 219,300 | 900億 | -7.69% | 18.64 | 5.99 |
| 01/23 | 1,562 | 1,601 | 1,556 | 1,579 | +3.34% | 183,400 | 947億4000万 | -2.95% | 19.62 | 6.31 |
| 01/22 | 1,528 | 1,540 | 1,514 | 1,528 | -1.23% | 110,600 | 916億8000万 | -6.14% | 18.99 | 6.11 |
| 01/21 | 1,531 | 1,561 | 1,517 | 1,547 | -0.45% | 123,100 | 928億2000万 | -5.09% | 19.22 | 6.18 |
| 01/20 | 1,570 | 1,581 | 1,545 | 1,554 | -0.89% | 109,000 | 932億4000万 | -4.72% | 19.31 | 6.21 |
| 01/19 | 1,600 | 1,607 | 1,527 | 1,568 | -2.85% | 235,700 | 940億8000万 | -4.04% | 19.48 | 6.27 |
| 01/16 | 1,636 | 1,643 | 1,597 | 1,614 | -2.65% | 219,800 | 968億4000万 | -1.22% | 20.06 | 6.45 |
| 01/15 | 1,630 | 1,670 | 1,616 | 1,658 | +1.53% | 141,000 | 994億8000万 | +1.66% | 20.6 | 6.63 |
| 01/14 | 1,676 | 1,706 | 1,612 | 1,633 | -1.21% | 283,500 | 979億8000万 | +0.43% | 20.29 | 6.53 |
| 01/13 | 1,700 | 1,710 | 1,636 | 1,653 | -2.02% | 317,200 | 991億8000万 | +1.97% | 20.54 | 6.61 |
| 01/09 | 1,690 | 1,700 | 1,660 | 1,687 | -0.18% | 126,300 | 1012億2000万 | +4.2% | 20.96 | 6.74 |
| 01/08 | 1,665 | 1,710 | 1,659 | 1,690 | +1.68% | 111,900 | 1014億 | +4.77% | 21 | 6.75 |
| 01/07 | 1,660 | 1,690 | 1,634 | 1,662 | -1.07% | 124,700 | 997億2000万 | +3.49% | 20.65 | 6.64 |
| 01/06 | 1,700 | 1,709 | 1,667 | 1,680 | +0.54% | 161,700 | 1008億 | +4.93% | 20.88 | 6.71 |
| 01/05 | 1,690 | 1,693 | 1,593 | 1,671 | -1.99% | 300,900 | 1002億6000万 | +4.9% | 20.76 | 6.68 |
| 01/01 | 株式分割 1→5 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,718 | 1,737 | 1,677 | 1,705 | -3.01% | 153,800 | 1023億 | +7.77% | 21.19 | 6.81 |
| 12/29 | 1,626 | 1,758 | 1,626 | 1,758 | +6.16% | 158,700 | 1054億8000万 | +11.9% | 21.85 | 7.03 |
| 12/26 | 1,654 | 1,678 | 1,640 | 1,656 | +1.72% | 248,000 | 993億6000万 | +6.36% | 20.66 | 6.64 |
| 12/25 | 1,650 | 1,650 | 1,628 | 1,628 | -0.49% | 133,500 | 976億8000万 | +5.3% | 20.31 | 6.53 |
| 12/24 | 1,632 | 1,644 | 1,616 | 1,636 | +1.24% | 133,000 | 981億6000万 | +6.51% | 20.41 | 6.56 |
| 12/23 | 1,624 | 1,634 | 1,598 | 1,616 | -0.86% | 181,500 | 969億6000万 | +5.69% | 20.16 | 6.48 |
| 12/22 | 1,642 | 1,646 | 1,612 | 1,630 | +1.12% | 183,000 | 978億 | +7.03% | 20.33 | 6.54 |
| 12/19 | 1,598 | 1,638 | 1,594 | 1,612 | +0.88% | 159,000 | 967億2000万 | +6.47% | 20.11 | 6.47 |
| 12/18 | 1,560 | 1,616 | 1,560 | 1,598 | +2.83% | 214,500 | 958億8000万 | +6.25% | 19.93 | 6.41 |
| 12/17 | 1,580 | 1,584 | 1,546 | 1,554 | 0% | 104,500 | 932億4000万 | +3.95% | 19.38 | 6.23 |
| 12/16 | 1,604 | 1,606 | 1,546 | 1,554 | -3.12% | 107,000 | 932億4000万 | +4.65% | 19.38 | 6.23 |
| 12/15 | 1,594 | 1,612 | 1,564 | 1,604 | +0.63% | 117,000 | 962億4000万 | +8.67% | 20.01 | 6.43 |
| 12/12 | 1,594 | 1,600 | 1,568 | 1,594 | +1.66% | 108,500 | 956億4000万 | +9.03% | 19.88 | 6.39 |
| 12/11 | 1,600 | 1,618 | 1,566 | 1,568 | -2.97% | 174,500 | 940億8000万 | +8.36% | 19.56 | 6.29 |
| 12/10 | 1,572 | 1,646 | 1,572 | 1,616 | +2.8% | 393,000 | 969億6000万 | +12.77% | 20.16 | 6.48 |
| 12/09 | 1,546 | 1,572 | 1,540 | 1,572 | +2.48% | 253,000 | 943億2000万 | +10.78% | 19.61 | 6.31 |
| 12/08 | 1,530 | 1,544 | 1,514 | 1,534 | +0.13% | 110,500 | 920億4000万 | +9.03% | 19.13 | 6.15 |
| 12/05 | 1,530 | 1,550 | 1,512 | 1,532 | +0.52% | 149,500 | 919億2000万 | +9.82% | 19.11 | 6.15 |
| 12/04 | 1,586 | 1,586 | 1,516 | 1,524 | -3.91% | 285,000 | 914億4000万 | +10.27% | 19.01 | 6.11 |
| 12/03 | 1,554 | 1,610 | 1,532 | 1,586 | +3.12% | 698,500 | 951億6000万 | +15.68% | 19.78 | 6.36 |
| 12/02 | 1,536 | 1,576 | 1,522 | 1,538 | +1.18% | 175,000 | 922億8000万 | +13.09% | 19.18 | 6.17 |
| 12/01 | 1,540 | 1,540 | 1,516 | 1,520 | -0.78% | 95,500 | 912億 | +12.59% | 18.96 | 6.1 |
| 11/28 | 1,496 | 1,552 | 1,480 | 1,532 | +3.37% | 168,000 | 919億2000万 | +14.33% | 19.11 | 6.15 |
| 11/27 | 1,426 | 1,484 | 1,426 | 1,482 | +5.11% | 158,500 | 889億2000万 | +11.43% | 18.49 | 5.94 |
| 11/26 | 1,410 | 1,424 | 1,400 | 1,410 | -0.28% | 61,500 | 846億 | +6.74% | 17.59 | 5.66 |
| 11/25 | 1,428 | 1,432 | 1,390 | 1,414 | -0.7% | 122,500 | 848億4000万 | +7.61% | 17.64 | 5.67 |
| 11/21 | 1,372 | 1,430 | 1,366 | 1,424 | +3.79% | 130,500 | 854億4000万 | +9.12% | 17.76 | 5.71 |
| 11/20 | 1,396 | 1,406 | 1,368 | 1,372 | -0.29% | 155,500 | 823億2000万 | +5.86% | 17.11 | 5.5 |
| 11/19 | 1,428 | 1,436 | 1,358 | 1,376 | -5.62% | 195,000 | 825億6000万 | +6.67% | 17.16 | 5.52 |
| 11/18 | 1,476 | 1,508 | 1,458 | 1,458 | -0.82% | 261,000 | 874億8000万 | +13.73% | 18.19 | 5.85 |
| 11/17 | 1,412 | 1,474 | 1,394 | 1,470 | +5% | 282,000 | 882億 | +15.48% | 18.34 | 5.9 |
| 11/14 | 1,352 | 1,402 | 1,352 | 1,400 | +2.94% | 209,500 | 840億 | +10.76% | 17.46 | 5.62 |
| 11/13 | 1,388 | 1,408 | 1,348 | 1,360 | -2.02% | 169,000 | 816億 | +8.11% | 16.96 | 5.46 |
| 11/12 | 1,316 | 1,388 | 1,316 | 1,388 | +6.28% | 260,000 | 832億8000万 | +10.86% | 17.31 | 5.57 |
| 11/11 | 1,324 | 1,328 | 1,300 | 1,306 | -1.21% | 151,500 | 783億6000万 | +4.73% | 16.29 | 5.24 |
| 11/10 | 1,304 | 1,324 | 1,286 | 1,322 | +5.42% | 289,000 | 793億2000万 | +6.27% | 16.49 | 5.3 |
| 11/07 | 1,214 | 1,290 | 1,168 | 1,254 | +2.28% | 683,500 | 752億4000万 | +1.13% | 15.64 | 5.03 |
| 11/06 | 1,236 | 1,236 | 1,206 | 1,226 | +0.49% | 177,500 | 735億6000万 | -1.21% | 15.29 | 4.92 |
| 11/05 | 1,244 | 1,248 | 1,184 | 1,220 | -2.71% | 212,000 | 732億 | -1.85% | 15.22 | 4.89 |
| 11/04 | 1,268 | 1,276 | 1,244 | 1,254 | -0.79% | 99,000 | 752億4000万 | +0.72% | 15.64 | 5.03 |
| 10/31 | 1,244 | 1,266 | 1,224 | 1,264 | +2.43% | 95,000 | 758億4000万 | +1.53% | 15.77 | 5.07 |
| 10/30 | 1,220 | 1,256 | 1,206 | 1,234 | +1.31% | 153,000 | 740億4000万 | -0.88% | 15.39 | 4.95 |
| 10/29 | 1,240 | 1,240 | 1,204 | 1,218 | -1.77% | 124,000 | 730億8000万 | -2.33% | 15.19 | 4.89 |
| 10/28 | 1,312 | 1,312 | 1,238 | 1,240 | -5.49% | 123,000 | 744億 | -0.64% | 15.47 | 4.97 |
| 10/27 | 1,284 | 1,316 | 1,284 | 1,312 | +2.18% | 123,000 | 787億2000万 | +5.13% | 16.36 | 5.26 |
| 10/24 | 1,298 | 1,300 | 1,256 | 1,284 | -0.31% | 77,000 | 770億4000万 | +3.13% | 16.02 | 5.15 |
| 10/23 | 1,286 | 1,302 | 1,282 | 1,288 | +0.47% | 90,500 | 772億8000万 | +3.54% | 16.07 | 5.17 |
| 10/22 | 1,264 | 1,286 | 1,262 | 1,282 | +1.91% | 99,500 | 769億2000万 | +3.3% | 15.99 | 5.14 |
| 10/21 | 1,234 | 1,260 | 1,226 | 1,258 | +2.61% | 90,000 | 754億8000万 | +1.53% | 15.69 | 5.05 |
| 10/20 | 1,200 | 1,226 | 1,200 | 1,226 | +3.9% | 71,500 | 735億6000万 | -0.97% | 15.29 | 4.92 |
| 10/17 | 1,200 | 1,206 | 1,172 | 1,180 | -2.16% | 94,500 | 708億 | -4.61% | 14.72 | 4.73 |
| 10/16 | 1,216 | 1,218 | 1,202 | 1,206 | -0.5% | 42,500 | 723億6000万 | -2.58% | 15.04 | 4.84 |
| 10/15 | 1,200 | 1,224 | 1,200 | 1,212 | +1% | 33,500 | 727億2000万 | -2.02% | 15.12 | 4.86 |
| 10/14 | 1,194 | 1,216 | 1,192 | 1,200 | -1.15% | 102,500 | 720億 | -2.83% | 14.97 | 4.81 |
| 10/10 | 1,242 | 1,258 | 1,206 | 1,214 | -3.5% | 84,500 | 728億4000万 | -1.62% | 15.14 | 4.87 |
| 10/09 | 1,246 | 1,270 | 1,242 | 1,258 | +1.29% | 79,000 | 754億8000万 | +2.03% | 15.69 | 5.05 |
| 10/08 | 1,220 | 1,248 | 1,216 | 1,242 | +1.8% | 86,500 | 745億2000万 | +0.81% | 15.49 | 4.98 |
| 10/07 | 1,236 | 1,240 | 1,202 | 1,220 | -2.24% | 138,500 | 732億 | -0.89% | 15.22 | 4.89 |
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 | 54 1,620 7/25 1,620 6/12 | 29 873 1/24 859 1/23 他2件 | 426,000 14,200 9/28 | - | - | +22.64% 2/26 | -21.07% 1/22 |
| 2009年 3月期 | 46 1,379 6/25 | 18 551 3/30 547 3/3 他2件 | 1,071,000 35,700 2/27 | - | - | +18.26% 6/25 | -34.54% 10/7 |
| 2010年 3月期 | 33 1,000 7/24 | 19 582 5/1 580 4/23 他2件 | 255,000 8,500 7/24 | - | - | +24.82% 6/9 | -12.67% 9/10 |
| 2011年 3月期 | 35 1,040 8/3 | 24 720 3/17 | 240,000 8,000 7/23 | 20億8000万 | 14億4000万 | +12.51% 7/23 | -20.34% 3/17 |
| 2012年 3月期 | 43 1,280 3/27 | 27 800 4/1 | 330,000 11,000 7/25 | 25億6000万 | 16億 | +13.72% 10/26 | -7.76% 2/15 |
| 2013年 3月期 | 51 1,525 3/26 | 39 1,183 8/14 1,180 8/10 他3件 | 375,000 12,500 3/22 | 30億5000万 | 23億2400万 | +7.35% 3/26 | -8.23% 6/28 |
| 2014年 3月期 | 118 1,177 3/31 | 45 1,350 4/2 | 1,338,000 44,600 5/31 | 70億6200万 | 27億 | +41.51% 5/31 | -1.44% 10/18 |
| 2015年 3月期 | 160 1,600 7/11 1,600 5/9 | 110 1,100 4/14 1,100 4/11 他2件 | 1,111,000 111,100 5/29 | 96億 | 66億 | +23.18% 5/8 | -9.15% 10/17 |
| 2016年 3月期 | 149 1,488 5/25 | 120 1,200 8/25 | 165,000 16,500 8/25 | 89億2800万 | 72億 | +3.92% 5/22 | -7.85% 8/25 |
| 2017年 3月期 | 172 1,720 3/17 | 132 1,323 4/6 1,323 4/5 他2件 | 229,000 22,900 9/30 | 103億2000万 | 79億3800万 | +7.8% 3/17 | -3.61% 4/11 |
| 2018年 3月期 | 195 1,947 3/15 | 158 1,580 4/11 1,580 4/7 | 242,000 24,200 12/26 | 116億8200万 | 94億8000万 | +4.75% 6/27 | -5.53% 2/6 |
| 2019年 3月期 | 245 2,450 9/28 | 175 1,750 12/25 | 556,000 55,600 8/3 | 147億 | 105億 | +9.87% 2/27 | -15.91% 12/25 |
| 2020年 3月期 | 360 3,595 2/5 | 180 1,801 3/13 | 1,955,000 195,500 8/2 | 215億7000万 | 108億600万 | +17.9% 8/13 | -34.6% 3/13 |
| 2021年 3月期 | 430 4,295 10/20 | 197 1,967 4/6 | 682,000 68,200 6/26 | 257億7000万 | 118億200万 | +22.47% 9/23 | -12.06% 11/24 |
| 2022年 3月期 | 399 3,985 12/28 | 314 3,135 7/9 | 444,000 44,400 12/24 | 239億1000万 | 188億1000万 | +8.7% 12/27 | -10.13% 1/27 |
| 2023年 3月期 | 623 3,115 3/7 | 374 3,740 4/13 | 556,000 111,200 12/26 | 373億8000万 | 224億4000万 | +14.18% 7/28 | -11.79% 9/21 |
| 2024年 3月期 | 946 4,730 1/22 | 583 2,916 7/13 | 593,500 118,700 6/28 | 567億6000万 | 349億9200万 | +18.58% 12/4 | -12.07% 2/16 |
| 2025年 3月期 | 887 4,435 11/12 | 646 3,230 5/30 | 751,500 150,300 6/26 | 532億2000万 | 387億6000万 | +11.46% 7/3 | -15.22% 8/5 |
| 最新 | 1,364 2026/3/6 | 199,200 | 818億4000万 | -0.66% 1,373 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -60%（0.4倍）
- 2003/12/30 vs 2002/12/30
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/30
- -41%（0.59倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/27 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/27
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 137%（2.37倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 135%（2.35倍）
- 2026/03/06 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
18円（2009/03/02） - 7650%（77.5倍）
1,364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。
