株価チャート
株価
3/6
- 前日 (3/5)
- 1,349
- 始値
- 1,341
- 高値
- 1,342
- 安値
- 1,330
- 終値 -1.41%
- 1,330
- 出来高 +100%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -1.34%
1,348 - 株価（25日）
移動平均値 - +1.14%
1,315 - 出来高（5日）
移動平均値 - -21.21%
3,300
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 | 1,341 | 1,342 | 1,330 | 1,330 | -1.41% | 2,600 | 56億9399万 | +1.14% | 76.93 | 1 |
| 03/05 | 1,362 | 1,362 | 1,339 | 1,349 | +0.97% | 1,300 | 57億7533万 | +2.74% | 78.03 | 1.02 |
| 03/04 | 1,350 | 1,350 | 1,301 | 1,336 | -1.69% | 6,900 | 57億1968万 | +1.98% | 77.28 | 1.01 |
| 03/03 | 1,362 | 1,365 | 1,359 | 1,359 | -0.44% | 2,200 | 58億1815万 | +3.98% | 78.61 | 1.02 |
| 03/02 | 1,360 | 1,365 | 1,360 | 1,365 | +0.37% | 3,500 | 58億4383万 | +4.68% | 78.96 | 1.03 |
| 02/27 | 1,354 | 1,366 | 1,354 | 1,360 | -0.44% | 2,400 | 58億2243万 | +4.62% | 78.67 | 1.03 |
| 02/26 | 1,346 | 1,368 | 1,346 | 1,366 | +1.41% | 2,400 | 58億4811万 | +5.4% | 79.02 | 1.03 |
| 02/25 | 1,350 | 1,370 | 1,344 | 1,347 | +0.52% | 3,700 | 57億6677万 | +4.34% | 77.92 | 1.02 |
| 02/24 | 1,333 | 1,350 | 1,333 | 1,340 | +0.6% | 3,900 | 57億3680万 | +4.12% | 77.51 | 1.01 |
| 02/20 | 1,325 | 1,336 | 1,325 | 1,332 | +0.76% | 3,600 | 57億255万 | +3.82% | 77.05 | 1 |
| 02/19 | 1,312 | 1,325 | 1,308 | 1,322 | +1.23% | 2,900 | 56億5974万 | +3.28% | 76.47 | 1 |
| 02/18 | 1,309 | 1,311 | 1,305 | 1,306 | -0.23% | 1,200 | 55億9124万 | +2.35% | 75.55 | 0.98 |
| 02/17 | 1,309 | 1,310 | 1,306 | 1,309 | +0.38% | 800 | 56億409万 | +2.83% | 75.72 | 0.99 |
| 02/16 | 1,310 | 1,310 | 1,304 | 1,304 | -0.38% | 2,500 | 55億8268万 | +2.68% | 75.43 | 0.98 |
| 02/13 | 1,305 | 1,309 | 1,300 | 1,309 | +0.69% | 2,600 | 56億409万 | +3.23% | 75.72 | 0.99 |
| 02/12 | 1,300 | 1,302 | 1,297 | 1,300 | +0.08% | 2,300 | 55億6556万 | +2.77% | 75.2 | 0.98 |
| 02/10 | 1,297 | 1,300 | 1,294 | 1,299 | +0.46% | 3,300 | 55億6127万 | +3.01% | 75.14 | 0.98 |
| 02/09 | 1,291 | 1,298 | 1,291 | 1,293 | +0.15% | 3,400 | 55億3559万 | +2.86% | 74.79 | 0.97 |
| 02/06 | 1,281 | 1,291 | 1,280 | 1,291 | +0.23% | 3,500 | 55億2702万 | +3.03% | 74.68 | 0.97 |
| 02/05 | 1,277 | 1,288 | 1,277 | 1,288 | +0.78% | 2,300 | 55億1418万 | +3.04% | 74.5 | 0.97 |
| 02/04 | 1,276 | 1,282 | 1,270 | 1,278 | +0.63% | 1,300 | 54億7137万 | +2.57% | 73.93 | 0.96 |
| 02/03 | 1,280 | 1,284 | 1,270 | 1,270 | -0.39% | 1,300 | 54億3712万 | +2.25% | 73.46 | 0.96 |
| 02/02 | 1,288 | 1,288 | 1,275 | 1,275 | +1.03% | 1,700 | 54億5853万 | +2.91% | 73.75 | 0.96 |
| 01/30 | 1,276 | 1,276 | 1,260 | 1,262 | -1.17% | 2,600 | 54億287万 | +2.19% | 73 | 0.95 |
| 01/29 | 1,284 | 1,284 | 1,275 | 1,277 | +0.08% | 900 | 54億6709万 | +3.57% | 73.87 | 0.96 |
| 01/28 | 1,278 | 1,278 | 1,270 | 1,276 | +0.16% | 3,300 | 54億6281万 | +3.82% | 73.81 | 0.96 |
| 01/27 | 1,286 | 1,286 | 1,270 | 1,274 | -0.08% | 2,000 | 54億5424万 | +3.92% | 73.69 | 0.96 |
| 01/26 | 1,271 | 1,300 | 1,270 | 1,275 | +0.39% | 2,900 | 54億5853万 | +4.25% | 73.75 | 0.96 |
| 01/23 | 1,268 | 1,270 | 1,263 | 1,270 | +0.16% | 1,800 | 54億3712万 | +4.1% | 73.46 | 0.96 |
| 01/22 | 1,258 | 1,268 | 1,258 | 1,268 | +0.79% | 3,900 | 54億2856万 | +4.19% | 73.35 | 0.96 |
| 01/21 | 1,247 | 1,258 | 1,245 | 1,258 | 0% | 3,900 | 53億8574万 | +3.62% | 72.77 | 0.95 |
| 01/20 | 1,245 | 1,259 | 1,245 | 1,258 | +1.04% | 1,200 | 53億8574万 | +3.88% | 72.77 | 0.95 |
| 01/19 | 1,245 | 1,256 | 1,245 | 1,245 | 0% | 4,800 | 53億3009万 | +2.98% | 72.02 | 0.94 |
| 01/16 | 1,240 | 1,246 | 1,240 | 1,245 | +0.57% | 1,700 | 53億3009万 | +3.15% | 72.02 | 0.94 |
| 01/15 | 1,235 | 1,240 | 1,235 | 1,238 | +0.24% | 2,400 | 53億12万 | +2.74% | 71.61 | 0.93 |
| 01/14 | 1,233 | 1,240 | 1,233 | 1,235 | -0.32% | 2,700 | 52億8728万 | +2.66% | 71.44 | 0.93 |
| 01/13 | 1,233 | 1,239 | 1,232 | 1,239 | +0.57% | 2,700 | 53億440万 | +3.08% | 71.67 | 0.93 |
| 01/09 | 1,243 | 1,243 | 1,230 | 1,232 | -0.32% | 2,400 | 52億7443万 | +2.67% | 71.26 | 0.93 |
| 01/08 | 1,264 | 1,264 | 1,231 | 1,236 | +0.16% | 4,200 | 52億9156万 | +3.09% | 71.5 | 0.93 |
| 01/07 | 1,210 | 1,271 | 1,210 | 1,234 | +2.07% | 7,100 | 52億8300万 | +3.09% | 71.38 | 0.93 |
| 01/06 | 1,202 | 1,209 | 1,202 | 1,209 | +0.67% | 1,600 | 51億7597万 | +1.09% | 69.93 | 0.91 |
| 01/05 | 1,200 | 1,201 | 1,199 | 1,201 | +0.08% | 3,200 | 51億4172万 | +0.5% | 69.47 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 1,197 | 1,200 | 1,197 | 1,200 | +0.25% | 1,800 | 51億3744万 | +0.42% | 69.41 | 0.9 |
| 12/29 | 1,192 | 1,200 | 1,190 | 1,197 | +0.76% | 3,200 | 51億2459万 | +0.17% | 69.24 | 0.9 |
| 12/26 | 1,190 | 1,191 | 1,188 | 1,188 | -0.17% | 4,900 | 50億8606万 | -0.59% | 68.72 | 0.9 |
| 12/25 | 1,188 | 1,191 | 1,188 | 1,190 | +0.17% | 3,100 | 50億9462万 | -0.42% | 68.84 | 0.9 |
| 12/24 | 1,190 | 1,191 | 1,188 | 1,188 | -0.17% | 6,600 | 50億8606万 | -0.59% | 68.72 | 0.9 |
| 12/23 | 1,191 | 1,192 | 1,190 | 1,190 | -0.17% | 5,300 | 50億9462万 | -0.5% | 68.84 | 0.9 |
| 12/22 | 1,193 | 1,194 | 1,192 | 1,192 | -0.17% | 5,100 | 51億319万 | -0.33% | 68.95 | 0.9 |
| 12/19 | 1,196 | 1,197 | 1,194 | 1,194 | -0.17% | 2,000 | 51億1175万 | -0.17% | 69.07 | 0.9 |
| 12/18 | 1,194 | 1,196 | 1,192 | 1,196 | +0.34% | 2,400 | 51億2031万 | -0.08% | 69.18 | 0.9 |
| 12/17 | 1,195 | 1,195 | 1,192 | 1,192 | -0.25% | 3,600 | 51億319万 | -0.42% | 68.95 | 0.9 |
| 12/16 | 1,197 | 1,197 | 1,195 | 1,195 | 0% | 1,000 | 51億1603万 | -0.17% | 69.12 | 0.9 |
| 12/15 | 1,196 | 1,197 | 1,195 | 1,195 | -0.08% | 3,100 | 51億1603万 | -0.17% | 69.12 | 0.9 |
| 12/12 | 1,195 | 1,196 | 1,191 | 1,196 | 0% | 2,900 | 51億2031万 | 0% | 69.18 | 0.9 |
| 12/11 | 1,194 | 1,196 | 1,193 | 1,196 | +0.25% | 3,000 | 51億2031万 | 0% | 69.18 | 0.9 |
| 12/10 | 1,196 | 1,196 | 1,193 | 1,193 | -0.08% | 1,500 | 51億747万 | -0.25% | 69.01 | 0.9 |
| 12/09 | 1,195 | 1,199 | 1,193 | 1,194 | -0.33% | 2,400 | 51億1175万 | -0.17% | 69.07 | 0.9 |
| 12/08 | 1,196 | 1,199 | 1,195 | 1,198 | +0.25% | 3,100 | 51億2887万 | +0.17% | 69.3 | 0.9 |
| 12/05 | 1,195 | 1,196 | 1,195 | 1,195 | -0.33% | 700 | 51億1603万 | -0.08% | 69.12 | 0.9 |
| 12/04 | 1,199 | 1,199 | 1,196 | 1,199 | 0% | 700 | 51億3315万 | +0.25% | 69.36 | 0.9 |
| 12/03 | 1,199 | 1,200 | 1,196 | 1,199 | 0% | 1,200 | 51億3315万 | +0.25% | 69.36 | 0.9 |
| 12/02 | 1,199 | 1,200 | 1,199 | 1,199 | +0.25% | 1,100 | 51億3315万 | +0.25% | 69.36 | 0.9 |
| 12/01 | 1,196 | 1,200 | 1,196 | 1,196 | 0% | 1,400 | 51億2031万 | 0% | 69.18 | 0.9 |
| 11/28 | 1,199 | 1,200 | 1,196 | 1,196 | -0.25% | 2,200 | 51億2031万 | 0% | 69.18 | 0.9 |
| 11/27 | 1,195 | 1,199 | 1,195 | 1,199 | +0.33% | 800 | 51億3315万 | +0.25% | 69.36 | 0.9 |
| 11/26 | 1,196 | 1,199 | 1,195 | 1,195 | -0.08% | 2,200 | 51億1603万 | -0.08% | 69.12 | 0.9 |
| 11/25 | 1,195 | 1,200 | 1,195 | 1,196 | -0.25% | 4,000 | 51億2031万 | 0% | 69.18 | 0.9 |
| 11/21 | 1,197 | 1,199 | 1,193 | 1,199 | +0.5% | 1,900 | 51億3315万 | +0.25% | 69.36 | 0.9 |
| 11/20 | 1,197 | 1,200 | 1,192 | 1,193 | -0.17% | 1,100 | 51億747万 | -0.25% | 69.01 | 0.9 |
| 11/19 | 1,195 | 1,197 | 1,195 | 1,195 | -0.42% | 1,200 | 51億1603万 | -0.08% | 69.12 | 0.9 |
| 11/18 | 1,200 | 1,203 | 1,200 | 1,200 | 0% | 1,400 | 51億3744万 | +0.25% | 69.41 | 0.9 |
| 11/17 | 1,203 | 1,204 | 1,200 | 1,200 | 0% | 1,200 | 51億3744万 | +0.25% | 69.41 | 0.9 |
| 11/14 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 700 | 51億3744万 | +0.25% | 69.41 | 0.9 |
| 11/13 | 1,194 | 1,200 | 1,192 | 1,200 | 0% | 1,500 | 51億3744万 | +0.25% | 69.41 | 0.9 |
| 11/12 | 1,190 | 1,201 | 1,190 | 1,200 | +0.67% | 1,900 | 51億3744万 | +0.25% | 69.41 | 0.9 |
| 11/11 | 1,190 | 1,200 | 1,190 | 1,192 | +0.17% | 3,900 | 51億319万 | -0.42% | 68.95 | 0.9 |
| 11/10 | 1,189 | 1,192 | 1,187 | 1,190 | 0% | 2,000 | 50億9462万 | -0.67% | 68.84 | 0.9 |
| 11/07 | 1,195 | 1,195 | 1,188 | 1,190 | -0.42% | 1,800 | 50億9462万 | -0.67% | 68.84 | 0.9 |
| 11/06 | 1,190 | 1,195 | 1,190 | 1,195 | +0.25% | 600 | 51億1603万 | -0.33% | 69.12 | 0.9 |
| 11/05 | 1,194 | 1,194 | 1,190 | 1,192 | +0.08% | 800 | 51億319万 | -0.58% | 68.95 | 0.9 |
| 11/04 | 1,192 | 1,196 | 1,191 | 1,191 | -0.33% | 1,100 | 50億9890万 | -0.75% | 68.89 | 0.9 |
| 10/31 | 1,193 | 1,195 | 1,193 | 1,195 | +0.17% | 1,400 | 51億1603万 | -0.5% | 69.12 | 0.9 |
| 10/30 | 1,198 | 1,198 | 1,192 | 1,193 | 0% | 1,000 | 51億747万 | -0.67% | 69.01 | 0.9 |
| 10/29 | 1,195 | 1,200 | 1,191 | 1,193 | -0.17% | 1,800 | 51億747万 | -0.75% | 69.01 | 0.9 |
| 10/28 | 1,197 | 1,198 | 1,194 | 1,195 | -0.17% | 2,100 | 51億1603万 | -0.58% | 69.12 | 0.9 |
| 10/27 | 1,199 | 1,199 | 1,195 | 1,197 | +0.08% | 2,400 | 51億2459万 | -0.5% | 69.24 | 0.9 |
| 10/24 | 1,199 | 1,200 | 1,196 | 1,196 | -0.25% | 1,500 | 51億2031万 | -0.58% | 69.18 | 0.9 |
| 10/23 | 1,197 | 1,208 | 1,197 | 1,199 | +0.17% | 2,500 | 51億3315万 | -0.33% | 69.36 | 0.9 |
| 10/22 | 1,201 | 1,202 | 1,197 | 1,197 | 0% | 2,000 | 51億2459万 | -0.58% | 69.24 | 0.9 |
| 10/21 | 1,198 | 1,204 | 1,197 | 1,197 | -0.08% | 1,700 | 51億2459万 | -0.58% | 69.24 | 0.9 |
| 10/20 | 1,200 | 1,202 | 1,198 | 1,198 | -0.17% | 3,400 | 51億2887万 | -0.58% | 69.3 | 0.9 |
| 10/17 | 1,199 | 1,208 | 1,196 | 1,200 | +0.08% | 1,700 | 51億3744万 | -0.41% | 69.41 | 0.9 |
| 10/16 | 1,202 | 1,212 | 1,196 | 1,199 | -0.25% | 3,500 | 51億3315万 | -0.5% | 69.36 | 0.9 |
| 10/15 | 1,208 | 1,211 | 1,202 | 1,202 | -0.33% | 2,500 | 51億4600万 | -0.33% | 69.53 | 0.91 |
| 10/14 | 1,204 | 1,206 | 1,196 | 1,206 | +0.25% | 2,500 | 51億6312万 | 0% | 69.76 | 0.91 |
| 10/10 | 1,202 | 1,203 | 1,196 | 1,203 | +0.08% | 2,000 | 51億5028万 | -0.25% | 69.59 | 0.91 |
| 10/09 | 1,205 | 1,210 | 1,199 | 1,202 | -0.25% | 4,800 | 51億4600万 | -0.33% | 69.53 | 0.91 |
| 10/08 | 1,202 | 1,207 | 1,202 | 1,205 | +0.25% | 2,300 | 51億5884万 | -0.08% | 69.7 | 0.91 |
| 10/07 | 1,209 | 1,209 | 1,200 | 1,202 | -0.25% | 2,200 | 51億4600万 | -0.33% | 69.53 | 0.91 |
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 | |
| 2012年 3月期 | 1,765 3/27 | 1,565 3/30 | 6,700 3/28 | 74億8889万 | 66億4029万 | - | -0.84% 5/1 |
| 2013年 3月期 | 2,360 3/22 | 1,498 6/6 | 48,600 3/22 | 100億1348万 | 63億5601万 | +17.16% 3/22 | -6.33% 4/1 |
| 2014年 3月期 | 2,430 5/8 | 1,850 6/7 | 84,800 9/18 | 103億1049万 | 78億4955万 | +7.61% 1/22 | -7.4% 6/7 |
| 2015年 3月期 | 3,100 3/19 3/18 他2件 | 2,137 5/12 | 34,900 3/27 | 132億3576万 | 91億1665万 | +7.15% 3/17 | -8.42% 4/1 |
| 2016年 3月期 | 2,832 4/1 | 2,283 2/12 | 16,000 8/25 | 120億9207万 | 97億5137万 | +4.65% 3/14 | -8.28% 1/21 |
| 2017年 3月期 | 2,650 3/15 | 2,000 9/29 | 21,900 3/29 | 113億2159万 | 85億4260万 | +6.67% 1/10 | -8.33% 6/24 |
| 2018年 3月期 | 4,265 12/13 | 2,360 4/14 | 108,500 12/13 | 182億2135万 | 100億8026万 | +26.65% 12/12 | -17.66% 2/14 |
| 2019年 3月期 | 3,295 5/9 | 2,361 12/25 | 38,300 3/22 | 140億9403万 | 100億9917万 | +8.04% 10/1 | -11.34% 12/25 |
| 2020年 3月期 | 2,680 10/30 | 1,980 3/13 | 22,800 10/30 | 114億7361万 | 84億7677万 | +10.32% 10/30 | -14.77% 2/28 |
| 2021年 3月期 | 2,213 5/14 | 1,806 8/24 | 26,800 3/30 | 94億7429万 | 77億3184万 | +7.57% 9/29 | -8.41% 7/6 |
| 2022年 3月期 | 2,047 4/2 | 1,644 12/28 | 26,000 3/18 | 87億6361万 | 70億3829万 | +5.66% 2/3 | -5.6% 11/30 |
| 2023年 3月期 | 1,769 5/30 | 1,536 12/28 | 46,900 3/20 | 75億7344万 | 65億7592万 | +3.24% 1/25 | -3.43% 12/27 |
| 2024年 3月期 | 1,614 5/12 | 1,451 3/28 | 26,100 1/30 | 69億985万 | 62億1202万 | +1.19% 5/11 | -3.31% 4/26 |
| 2025年 3月期 | 1,470 4/2 4/1 | 1,010 12/26 | 54,300 1/30 | 62億9336万 | 43億2401万 | +6.57% 2/28 | -10.93% 4/7 |
| 最新 | 1,330 2026/3/6 | 2,600 | 56億9399万 | +1.14% 1,315 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
1,010円（2024/12/26） - 32%（1.32倍）
1,330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。
