株価チャート
株価
3/6
- 前日 (3/5)
- 1,536
- 始値
- 1,529
- 高値
- 1,529
- 安値
- 1,513
- 終値 -1.04%
- 1,520
- 出来高 -16.45%
- 38,100
乖離率
- 株価（5日）
移動平均値 - -1.04%
1,536 - 株価（25日）
移動平均値 - -1.81%
1,548 - 出来高（5日）
移動平均値 - -26.53%
51,860
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 | 1,529 | 1,529 | 1,513 | 1,520 | -1.04% | 38,100 | 349億6000万 | -1.81% | 21.15 | 0.94 |
| 03/05 | 1,544 | 1,550 | 1,536 | 1,536 | +1.52% | 45,600 | 353億2800万 | -0.71% | 21.37 | 0.95 |
| 03/04 | 1,530 | 1,536 | 1,504 | 1,513 | -1.56% | 78,400 | 347億9900万 | -2.2% | 21.05 | 0.94 |
| 03/03 | 1,561 | 1,566 | 1,536 | 1,537 | -2.29% | 44,200 | 353億5100万 | -0.65% | 21.38 | 0.95 |
| 03/02 | 1,565 | 1,575 | 1,557 | 1,573 | -0.06% | 53,000 | 361億7900万 | +1.61% | 21.89 | 0.98 |
| 02/27 | 1,558 | 1,574 | 1,551 | 1,574 | +0.96% | 42,800 | 362億200万 | +1.75% | 21.9 | 0.98 |
| 02/26 | 1,565 | 1,568 | 1,553 | 1,559 | -0.45% | 38,400 | 358億5700万 | +0.91% | 21.69 | 0.97 |
| 02/25 | 1,574 | 1,574 | 1,558 | 1,566 | -0.51% | 45,000 | 360億1800万 | +1.42% | 21.79 | 0.97 |
| 02/24 | 1,552 | 1,575 | 1,540 | 1,574 | +2.21% | 65,700 | 362億200万 | +2.01% | 21.9 | 0.98 |
| 02/20 | 1,535 | 1,545 | 1,534 | 1,540 | 0% | 53,100 | 354億2000万 | -0.13% | 21.43 | 0.96 |
| 02/19 | 1,542 | 1,545 | 1,530 | 1,540 | -0.13% | 37,400 | 354億2000万 | -0.06% | 21.43 | 0.96 |
| 02/18 | 1,560 | 1,560 | 1,542 | 1,542 | -0.45% | 30,100 | 354億6600万 | 0% | 21.45 | 0.96 |
| 02/17 | 1,562 | 1,562 | 1,547 | 1,549 | -0.9% | 26,300 | 356億2700万 | +0.52% | 21.55 | 0.96 |
| 02/16 | 1,557 | 1,570 | 1,555 | 1,563 | +0.32% | 40,000 | 359億4900万 | +1.43% | 21.75 | 0.97 |
| 02/13 | 1,560 | 1,568 | 1,550 | 1,558 | -1.08% | 54,000 | 358億3400万 | +1.23% | 21.68 | 0.97 |
| 02/12 | 1,569 | 1,578 | 1,560 | 1,575 | +0.83% | 85,200 | 362億2500万 | +2.41% | 21.91 | 0.98 |
| 02/10 | 1,566 | 1,575 | 1,562 | 1,562 | +0.06% | 49,600 | 359億2600万 | +1.69% | 21.73 | 0.97 |
| 02/09 | 1,563 | 1,565 | 1,554 | 1,561 | +0.9% | 33,100 | 359億300万 | +1.69% | 21.72 | 0.97 |
| 02/06 | 1,557 | 1,557 | 1,545 | 1,547 | -0.58% | 16,500 | 355億8100万 | +0.91% | 21.52 | 0.96 |
| 02/05 | 1,548 | 1,563 | 1,546 | 1,556 | +0.91% | 46,200 | 357億8800万 | +1.57% | 21.65 | 0.97 |
| 02/04 | 1,533 | 1,547 | 1,528 | 1,542 | +0.59% | 24,200 | 354億6600万 | +0.72% | 21.45 | 0.96 |
| 02/03 | 1,530 | 1,539 | 1,529 | 1,533 | 0% | 51,600 | 352億5900万 | +0.2% | 21.33 | 0.95 |
| 02/02 | 1,536 | 1,542 | 1,531 | 1,533 | +0.33% | 38,800 | 352億5900万 | +0.2% | 21.33 | 0.95 |
| 01/30 | 1,511 | 1,532 | 1,507 | 1,528 | +1.13% | 27,000 | 351億4400万 | -0.2% | 21.26 | 0.95 |
| 01/29 | 1,510 | 1,515 | 1,501 | 1,511 | 0% | 45,700 | 347億5300万 | -1.37% | 21.02 | 0.94 |
| 01/28 | 1,518 | 1,520 | 1,510 | 1,511 | -0.46% | 35,500 | 347億5300万 | -1.44% | 21.02 | 0.94 |
| 01/27 | 1,530 | 1,530 | 1,518 | 1,518 | -0.91% | 38,900 | 349億1400万 | -1.04% | 21.12 | 0.94 |
| 01/26 | 1,543 | 1,543 | 1,527 | 1,532 | -1.23% | 40,300 | 352億3600万 | -0.2% | 21.32 | 0.95 |
| 01/23 | 1,553 | 1,553 | 1,544 | 1,551 | +0.06% | 37,100 | 356億7300万 | +0.98% | 21.58 | 0.96 |
| 01/22 | 1,525 | 1,551 | 1,525 | 1,550 | +1.84% | 72,400 | 356億5000万 | +0.91% | 21.57 | 0.96 |
| 01/21 | 1,529 | 1,529 | 1,521 | 1,522 | -0.59% | 31,500 | 350億600万 | -0.85% | 21.18 | 0.94 |
| 01/20 | 1,535 | 1,536 | 1,529 | 1,531 | -0.39% | 26,600 | 352億1300万 | -0.26% | 21.3 | 0.95 |
| 01/19 | 1,547 | 1,547 | 1,537 | 1,537 | -0.77% | 24,300 | 353億5100万 | +0.13% | 21.38 | 0.95 |
| 01/16 | 1,537 | 1,549 | 1,532 | 1,549 | +0.85% | 29,400 | 356億2700万 | +0.91% | 21.55 | 0.96 |
| 01/15 | 1,543 | 1,546 | 1,536 | 1,536 | -1.09% | 38,200 | 353億2800万 | +0.2% | 21.37 | 0.95 |
| 01/14 | 1,528 | 1,553 | 1,528 | 1,553 | +1.64% | 40,700 | 357億1900万 | +1.37% | 21.61 | 0.96 |
| 01/13 | 1,535 | 1,535 | 1,520 | 1,528 | -0.2% | 51,400 | 351億4400万 | -0.2% | 21.26 | 0.95 |
| 01/09 | 1,523 | 1,534 | 1,521 | 1,531 | +0.72% | 36,100 | 352億1300万 | 0% | 21.3 | 0.95 |
| 01/08 | 1,535 | 1,538 | 1,520 | 1,520 | -1.17% | 38,500 | 349億6000万 | -0.72% | 21.15 | 0.94 |
| 01/07 | 1,532 | 1,545 | 1,528 | 1,538 | +0.39% | 45,300 | 353億7400万 | +0.33% | 21.4 | 0.95 |
| 01/06 | 1,527 | 1,533 | 1,525 | 1,532 | +0.46% | 20,900 | 352億3600万 | -0.2% | 21.32 | 0.95 |
| 01/05 | 1,517 | 1,525 | 1,516 | 1,525 | +0.66% | 34,400 | 350億7500万 | -0.78% | 21.22 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 1,531 | 1,531 | 1,515 | 1,515 | -0.72% | 19,500 | 348億4500万 | -1.62% | 21.08 | 0.94 |
| 12/29 | 1,523 | 1,526 | 1,520 | 1,526 | +0.26% | 50,600 | 350億9800万 | -1.1% | 21.23 | 0.95 |
| 12/26 | 1,526 | 1,531 | 1,520 | 1,522 | -0.26% | 35,500 | 350億600万 | -1.49% | 21.18 | 0.94 |
| 12/25 | 1,530 | 1,536 | 1,526 | 1,526 | -0.46% | 18,100 | 350億9800万 | -1.36% | 21.23 | 0.95 |
| 12/24 | 1,550 | 1,550 | 1,533 | 1,533 | -0.9% | 26,400 | 352億5900万 | -0.97% | 21.33 | 0.95 |
| 12/23 | 1,546 | 1,549 | 1,541 | 1,547 | +0.19% | 25,400 | 355億8100万 | -0.06% | 21.52 | 0.96 |
| 12/22 | 1,552 | 1,552 | 1,544 | 1,544 | -0.26% | 17,800 | 355億1200万 | -0.32% | 21.48 | 0.96 |
| 12/19 | 1,545 | 1,554 | 1,542 | 1,548 | +0.06% | 43,200 | 356億400万 | -0.06% | 21.54 | 0.96 |
| 12/18 | 1,545 | 1,553 | 1,543 | 1,547 | +0.59% | 22,000 | 355億8100万 | -0.19% | 21.52 | 0.96 |
| 12/17 | 1,549 | 1,549 | 1,538 | 1,538 | -0.45% | 9,400 | 353億7400万 | -0.84% | 21.4 | 0.95 |
| 12/16 | 1,550 | 1,550 | 1,542 | 1,545 | -0.32% | 18,800 | 355億3500万 | -0.45% | 21.5 | 0.96 |
| 12/15 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 10,500 | 356億5000万 | -0.26% | 21.57 | 0.96 |
| 12/12 | 1,544 | 1,550 | 1,530 | 1,530 | -0.33% | 25,200 | 351億9000万 | -1.54% | 21.29 | 0.95 |
| 12/11 | 1,535 | 1,548 | 1,533 | 1,535 | +0.2% | 33,700 | 353億500万 | -1.35% | 21.36 | 0.95 |
| 12/10 | 1,530 | 1,540 | 1,521 | 1,532 | +0.2% | 31,300 | 352億3600万 | -1.61% | 21.32 | 0.95 |
| 12/09 | 1,515 | 1,529 | 1,503 | 1,529 | +1.53% | 54,700 | 351億6700万 | -1.92% | 21.27 | 0.95 |
| 12/08 | 1,502 | 1,509 | 1,499 | 1,506 | 0% | 63,500 | 346億3800万 | -3.52% | 20.95 | 0.93 |
| 12/05 | 1,517 | 1,519 | 1,506 | 1,506 | -0.86% | 42,300 | 346億3800万 | -3.65% | 20.95 | 0.93 |
| 12/04 | 1,525 | 1,526 | 1,517 | 1,519 | -0.39% | 28,700 | 349億3700万 | -3% | 21.13 | 0.94 |
| 12/03 | 1,548 | 1,548 | 1,525 | 1,525 | -1.49% | 37,900 | 350億7500万 | -2.8% | 21.22 | 0.95 |
| 12/02 | 1,559 | 1,560 | 1,546 | 1,548 | -1.02% | 30,500 | 356億400万 | -1.53% | 21.54 | 0.96 |
| 12/01 | 1,580 | 1,586 | 1,559 | 1,564 | -1.64% | 33,700 | 359億7200万 | -0.64% | 21.76 | 0.97 |
| 11/28 | 1,580 | 1,592 | 1,580 | 1,590 | +0.38% | 13,800 | 365億7000万 | +0.89% | 22.12 | 0.99 |
| 11/27 | 1,590 | 1,590 | 1,578 | 1,584 | -0.06% | 9,900 | 364億3200万 | +0.51% | 22.04 | 0.98 |
| 11/26 | 1,577 | 1,591 | 1,577 | 1,585 | -0.06% | 12,600 | 364億5500万 | +0.51% | 22.05 | 0.98 |
| 11/25 | 1,595 | 1,595 | 1,577 | 1,586 | -0.5% | 16,800 | 364億7800万 | +0.57% | 22.07 | 0.98 |
| 11/21 | 1,552 | 1,594 | 1,551 | 1,594 | +2.57% | 31,200 | 366億6200万 | +1.14% | 22.18 | 0.99 |
| 11/20 | 1,558 | 1,558 | 1,550 | 1,554 | +0.13% | 14,100 | 357億4200万 | -1.33% | 21.62 | 0.96 |
| 11/19 | 1,551 | 1,559 | 1,549 | 1,552 | +0.06% | 15,700 | 356億9600万 | -1.46% | 21.59 | 0.96 |
| 11/18 | 1,551 | 1,555 | 1,549 | 1,551 | 0% | 18,500 | 356億7300万 | -1.59% | 21.58 | 0.96 |
| 11/17 | 1,554 | 1,559 | 1,550 | 1,551 | -0.45% | 14,100 | 356億7300万 | -1.59% | 21.58 | 0.96 |
| 11/14 | 1,563 | 1,573 | 1,554 | 1,558 | -0.32% | 23,800 | 358億3400万 | -1.14% | 21.68 | 0.97 |
| 11/13 | 1,570 | 1,578 | 1,559 | 1,563 | -0.38% | 15,700 | 359億4900万 | -0.82% | 21.75 | 0.97 |
| 11/12 | 1,583 | 1,589 | 1,569 | 1,569 | -0.82% | 20,200 | 360億8700万 | -0.51% | 21.83 | 0.97 |
| 11/11 | 1,585 | 1,585 | 1,565 | 1,582 | +0.19% | 28,600 | 363億8600万 | +0.25% | 22.01 | 0.98 |
| 11/10 | 1,578 | 1,580 | 1,569 | 1,579 | +0.57% | 15,100 | 363億1700万 | +0.13% | 21.97 | 0.98 |
| 11/07 | 1,563 | 1,573 | 1,562 | 1,570 | +0.77% | 14,700 | 361億1000万 | -0.38% | 21.84 | 0.97 |
| 11/06 | 1,572 | 1,572 | 1,553 | 1,558 | -0.89% | 19,000 | 358億3400万 | -1.14% | 21.68 | 0.97 |
| 11/05 | 1,569 | 1,592 | 1,565 | 1,572 | -0.88% | 28,200 | 361億5600万 | -0.32% | 21.87 | 0.98 |
| 11/04 | 1,559 | 1,586 | 1,555 | 1,586 | +1.08% | 33,600 | 364億7800万 | +0.57% | 22.07 | 0.98 |
| 10/31 | 1,576 | 1,576 | 1,550 | 1,569 | +0.64% | 42,400 | 360億8700万 | -0.63% | 21.83 | 0.97 |
| 10/30 | 1,583 | 1,593 | 1,559 | 1,559 | -1.27% | 306,400 | 358億5700万 | -1.39% | 21.69 | 0.97 |
| 10/29 | 1,594 | 1,594 | 1,571 | 1,579 | -0.82% | 31,700 | 363億1700万 | -0.32% | 21.97 | 0.98 |
| 10/28 | 1,607 | 1,608 | 1,589 | 1,592 | -1.06% | 33,400 | 366億1600万 | +0.38% | 22.15 | 0.99 |
| 10/27 | 1,600 | 1,609 | 1,596 | 1,609 | +0.81% | 18,500 | 370億700万 | +1.45% | 22.39 | 1 |
| 10/24 | 1,617 | 1,617 | 1,591 | 1,596 | -0.5% | 23,300 | 367億800万 | +0.69% | 22.21 | 0.99 |
| 10/23 | 1,607 | 1,612 | 1,598 | 1,604 | -0.06% | 26,400 | 368億9200万 | +1.2% | 22.32 | 1 |
| 10/22 | 1,595 | 1,605 | 1,594 | 1,605 | +0.63% | 45,400 | 369億1500万 | +1.26% | 22.33 | 1 |
| 10/21 | 1,585 | 1,604 | 1,585 | 1,595 | +0.63% | 24,300 | 366億8500万 | +0.76% | 22.19 | 0.99 |
| 10/20 | 1,585 | 1,590 | 1,581 | 1,585 | +0.96% | 21,400 | 364億5500万 | +0.13% | 22.05 | 0.98 |
| 10/17 | 1,561 | 1,574 | 1,560 | 1,570 | +0.9% | 19,800 | 361億1000万 | -0.76% | 21.84 | 0.97 |
| 10/16 | 1,576 | 1,578 | 1,556 | 1,556 | -1.27% | 22,400 | 357億8800万 | -1.71% | 21.65 | 0.97 |
| 10/15 | 1,560 | 1,584 | 1,560 | 1,576 | +0.83% | 21,900 | 362億4800万 | -0.51% | 21.93 | 0.98 |
| 10/14 | 1,560 | 1,575 | 1,552 | 1,563 | -0.06% | 39,500 | 359億4900万 | -1.33% | 21.75 | 0.97 |
| 10/10 | 1,541 | 1,567 | 1,537 | 1,564 | +1.23% | 51,000 | 359億7200万 | -1.32% | 21.76 | 0.97 |
| 10/09 | 1,553 | 1,557 | 1,545 | 1,545 | -0.96% | 32,100 | 355億3500万 | -2.59% | 21.5 | 0.96 |
| 10/08 | 1,590 | 1,594 | 1,560 | 1,560 | -1.52% | 41,900 | 358億8000万 | -1.7% | 21.7 | 0.97 |
| 10/07 | 1,576 | 1,593 | 1,576 | 1,584 | -0.13% | 22,600 | 364億3200万 | -0.25% | 22.04 | 0.98 |
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 | 1,585 10/2 | 1,120 1/23 | 116,600 9/10 | - | - | +8.15% 9/19 | -10.44% 1/8 |
| 2009年 3月期 | 1,350 4/2 | 789 10/10 | 46,300 5/30 | - | - | +12.78% 11/5 | -32% 10/10 |
| 2010年 3月期 | 1,169 9/24 | 878 4/28 | 47,600 9/18 | - | - | +8.61% 9/24 | -6.44% 10/14 |
| 2011年 3月期 | 1,075 4/14 | 752 3/15 | 74,900 10/29 | 317億1250万 | 221億8400万 | +7.5% 12/8 | -20.45% 3/15 |
| 2012年 3月期 | 1,085 10/17 | 821 4/27 | 1,154,100 7/27 | 320億750万 | 242億1950万 | +16.83% 7/27 | -9.77% 11/17 |
| 2013年 3月期 | 1,057 3/26 | 878 10/12 | 67,600 3/26 | 311億8150万 | 259億100万 | +4.48% 3/11 | -7.44% 5/17 |
| 2014年 3月期 | 1,111 5/27 | 929 6/7 | 153,300 5/27 | 327億7450万 | 274億550万 | +4.97% 5/27 | -5.53% 6/7 |
| 2015年 3月期 | 1,070 3/26 | 944 5/30 | 187,800 5/30 | 246億1000万 | 217億1200万 | +2.82% 5/1 | -3.85% 5/30 |
| 2016年 3月期 | 1,200 12/18 12/17 | 995 8/25 | 54,100 3/28 | 276億 | 228億8500万 | +8.69% 12/7 | -8.23% 1/21 |
| 2017年 3月期 | 1,900 3/27 | 1,040 4/11 | 77,600 10/25 | 437億 | 239億2000万 | +12.25% 12/13 | -6.64% 4/14 |
| 2018年 3月期 | 3,060 12/1 | 1,670 4/17 | 338,400 2/19 | 703億8000万 | 384億1000万 | +19.49% 6/1 | -21.3% 2/13 |
| 2019年 3月期 | 3,445 6/29 | 1,645 12/25 | 842,600 7/31 | 935億7873万 | 446億8418万 | +13.38% 6/29 | -25.19% 8/6 |
| 2020年 3月期 | 2,000 4/25 | 1,201 3/17 3/13 | 158,700 10/30 | 543億2728万 | 326億2353万 | +15.3% 3/27 | -19.08% 3/13 |
| 2021年 3月期 | 2,373 9/29 | 1,463 4/6 | 403,600 7/29 | 644億5931万 | 397億4040万 | +18.72% 7/29 | -11.52% 10/23 |
| 2022年 3月期 | 1,993 4/2 | 1,470 12/27 | 496,400 11/30 | 541億3713万 | 399億3055万 | +4.79% 9/17 | -7.9% 11/17 |
| 2023年 3月期 | 1,607 8/17 | 1,412 5/12 | 87,700 10/28 | 436億5196万 | 383億5505万 | +5.37% 7/11 | -4.79% 5/12 |
| 2024年 3月期 | 1,638 5/18 | 1,473 10/5 10/4 | 159,200 9/27 | 444億9404万 | 400億1204万 | +3.03% 5/18 | -5.51% 5/31 |
| 2025年 3月期 | 1,594 7/24 | 1,436 9/20 | 245,700 3/28 | 432億9884万 | 390億698万 | +4.94% 4/23 | -6.95% 8/5 |
| 最新 | 1,520 2026/3/6 | 38,100 | 349億6000万 | -1.81% 1,548 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 176%（2.76倍）
- 1988/12/28 vs 1987/12/28
- -19%（0.81倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/26 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/26
- -4%（0.96倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/29 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/29 vs 1997/12/29
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/29
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/06 vs 2025/12/30
- 0%（1倍）
- 過去安値
364円（1998/09/07） - 318%（4.18倍）
1,520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。
