株価チャート
株価
2/13
- 前日 (2/12)
- 1,439
- 始値
- 1,440
- 高値
- 1,448
- 安値
- 1,408
- 終値 -1.6%
- 1,416
- 出来高 -69.17%
- 111,600
乖離率
- 株価（5日）
移動平均値 - +1.94%
1,389 - 株価（25日）
移動平均値 - +4.89%
1,350 - 出来高（5日）
移動平均値 - -27.74%
154,440
2025/09/16～2026/02/13
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 | ||||||||||
| 02/13 | 1,440 | 1,448 | 1,408 | 1,416 | -1.6% | 111,600 | 997億747万 | +4.89% | 11.13 | 1.04 |
| 02/12 | 1,415 | 1,452 | 1,408 | 1,439 | +5.04% | 362,000 | 1013億2701万 | +6.83% | 11.31 | 1.06 |
| 02/10 | 1,380 | 1,381 | 1,368 | 1,370 | +0.44% | 95,200 | 964億6838万 | +2.01% | 10.77 | 1.01 |
| 02/09 | 1,370 | 1,370 | 1,352 | 1,364 | +0.59% | 112,700 | 960億4589万 | +1.72% | 10.72 | 1 |
| 02/06 | 1,350 | 1,360 | 1,340 | 1,356 | +0.3% | 90,700 | 954億8257万 | +1.19% | 10.66 | 1 |
| 02/05 | 1,358 | 1,370 | 1,346 | 1,352 | +1.58% | 127,300 | 952億91万 | +0.97% | 10.63 | 0.99 |
| 02/04 | 1,330 | 1,342 | 1,317 | 1,331 | +0.68% | 91,600 | 937億2220万 | -0.6% | 10.46 | 0.98 |
| 02/03 | 1,315 | 1,331 | 1,309 | 1,322 | +1.69% | 116,200 | 930億8847万 | -1.27% | 10.39 | 0.97 |
| 02/02 | 1,300 | 1,312 | 1,289 | 1,300 | -0.08% | 154,300 | 915億3934万 | -2.99% | 10.22 | 0.95 |
| 01/30 | 1,305 | 1,309 | 1,272 | 1,301 | +0.15% | 213,300 | 916億975万 | -3.06% | 10.23 | 0.95 |
| 01/29 | 1,309 | 1,325 | 1,287 | 1,299 | -0.69% | 184,800 | 914億6892万 | -3.28% | 10.21 | 0.95 |
| 01/28 | 1,318 | 1,324 | 1,308 | 1,308 | -2.1% | 85,000 | 921億266万 | -2.68% | 10.28 | 0.96 |
| 01/27 | 1,325 | 1,340 | 1,316 | 1,336 | 0% | 100,300 | 940億7427万 | -0.67% | 10.5 | 0.98 |
| 01/26 | 1,348 | 1,357 | 1,332 | 1,336 | -2.98% | 96,600 | 940億7427万 | -0.52% | 10.5 | 0.98 |
| 01/23 | 1,377 | 1,381 | 1,367 | 1,377 | +0.58% | 66,400 | 969億6128万 | +2.61% | 10.82 | 1.01 |
| 01/22 | 1,352 | 1,377 | 1,352 | 1,369 | +1.71% | 81,200 | 963億9797万 | +2.16% | 10.76 | 1 |
| 01/21 | 1,322 | 1,366 | 1,317 | 1,346 | +0.6% | 135,200 | 947億7842万 | +0.6% | 10.58 | 0.99 |
| 01/20 | 1,359 | 1,359 | 1,332 | 1,338 | -1.55% | 58,200 | 942億1510万 | +0.07% | 10.52 | 0.98 |
| 01/19 | 1,375 | 1,376 | 1,338 | 1,359 | -1.16% | 166,900 | 956億9382万 | +1.72% | 10.68 | 1 |
| 01/16 | 1,352 | 1,375 | 1,352 | 1,375 | +0.73% | 43,100 | 968億2046万 | +3.15% | 10.81 | 1.01 |
| 01/15 | 1,370 | 1,375 | 1,362 | 1,365 | -0.51% | 44,100 | 961億1631万 | +2.63% | 10.73 | 1 |
| 01/14 | 1,360 | 1,375 | 1,359 | 1,372 | +1.55% | 84,600 | 966億921万 | +3.39% | 10.79 | 1.01 |
| 01/13 | 1,350 | 1,357 | 1,339 | 1,351 | +1.27% | 68,900 | 951億3050万 | +1.96% | 10.62 | 0.99 |
| 01/09 | 1,337 | 1,350 | 1,329 | 1,334 | -0.07% | 43,000 | 939億3344万 | +0.83% | 10.49 | 0.98 |
| 01/08 | 1,330 | 1,343 | 1,330 | 1,335 | -0.6% | 38,200 | 940億386万 | +1.06% | 10.49 | 0.98 |
| 01/07 | 1,323 | 1,350 | 1,323 | 1,343 | +0.07% | 59,100 | 945億6718万 | +1.74% | 10.56 | 0.99 |
| 01/06 | 1,319 | 1,342 | 1,317 | 1,342 | +1.82% | 73,900 | 944億9676万 | +1.74% | 10.55 | 0.98 |
| 01/05 | 1,330 | 1,341 | 1,314 | 1,318 | -0.9% | 69,500 | 928億681万 | 0% | 10.36 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 1,344 | 1,346 | 1,330 | 1,330 | -0.97% | 108,200 | 936億5179万 | +0.99% | 10.46 | 0.98 |
| 12/29 | 1,338 | 1,346 | 1,331 | 1,343 | +0.37% | 67,200 | 945億6718万 | +2.05% | 10.56 | 0.99 |
| 12/26 | 1,345 | 1,345 | 1,335 | 1,338 | -0.59% | 55,300 | 942億1510万 | +1.83% | 10.52 | 0.98 |
| 12/25 | 1,364 | 1,364 | 1,328 | 1,346 | +0.52% | 140,400 | 947億7842万 | +2.59% | 10.58 | 0.99 |
| 12/24 | 1,350 | 1,353 | 1,336 | 1,339 | -0.3% | 70,900 | 942億8552万 | +2.29% | 10.53 | 0.98 |
| 12/23 | 1,331 | 1,343 | 1,329 | 1,343 | +1.13% | 55,700 | 945億6718万 | +2.91% | 10.56 | 0.99 |
| 12/22 | 1,336 | 1,336 | 1,323 | 1,328 | +0.23% | 64,100 | 935億1096万 | +1.92% | 10.44 | 0.97 |
| 12/19 | 1,320 | 1,340 | 1,320 | 1,325 | -0.15% | 115,000 | 932億9971万 | +1.84% | 10.42 | 0.97 |
| 12/18 | 1,308 | 1,333 | 1,307 | 1,327 | +1.69% | 44,100 | 934億4054万 | +2.16% | 10.43 | 0.97 |
| 12/17 | 1,321 | 1,321 | 1,303 | 1,305 | -0.23% | 26,300 | 918億9141万 | +0.62% | 10.26 | 0.96 |
| 12/16 | 1,334 | 1,334 | 1,308 | 1,308 | -1.8% | 45,200 | 921億266万 | +1% | 10.28 | 0.96 |
| 12/15 | 1,320 | 1,336 | 1,310 | 1,332 | +1.06% | 38,100 | 937億9262万 | +3.02% | 10.47 | 0.98 |
| 12/12 | 1,322 | 1,322 | 1,310 | 1,318 | +1.38% | 102,900 | 928億681万 | +2.17% | 10.36 | 0.97 |
| 12/11 | 1,329 | 1,332 | 1,294 | 1,300 | -0.99% | 65,200 | 915億3934万 | +1.01% | 10.22 | 0.95 |
| 12/10 | 1,308 | 1,325 | 1,308 | 1,313 | +0.61% | 96,500 | 924億5473万 | +2.26% | 10.32 | 0.96 |
| 12/09 | 1,301 | 1,310 | 1,292 | 1,305 | +0.31% | 70,400 | 918億9141万 | +1.79% | 10.26 | 0.96 |
| 12/08 | 1,290 | 1,308 | 1,283 | 1,301 | +1.32% | 85,100 | 916億975万 | +1.72% | 10.23 | 0.95 |
| 12/05 | 1,296 | 1,304 | 1,284 | 1,284 | -1.68% | 60,600 | 904億1270万 | +0.63% | 10.09 | 0.94 |
| 12/04 | 1,300 | 1,314 | 1,300 | 1,306 | +0.46% | 46,200 | 919億6183万 | +2.51% | 10.27 | 0.96 |
| 12/03 | 1,294 | 1,305 | 1,292 | 1,300 | -0.54% | 174,900 | 915億3934万 | +2.12% | 10.22 | 0.95 |
| 12/02 | 1,303 | 1,307 | 1,292 | 1,307 | +0.54% | 110,900 | 920億3224万 | +2.59% | 10.27 | 0.96 |
| 12/01 | 1,300 | 1,312 | 1,290 | 1,300 | -0.99% | 98,700 | 915億3934万 | +2.04% | 10.22 | 0.95 |
| 11/28 | 1,317 | 1,319 | 1,307 | 1,313 | +0.31% | 90,400 | 924億5473万 | +2.98% | 10.32 | 0.96 |
| 11/27 | 1,303 | 1,310 | 1,302 | 1,309 | +0.69% | 54,900 | 921億7307万 | +2.67% | 10.29 | 0.96 |
| 11/26 | 1,299 | 1,309 | 1,284 | 1,300 | +0.15% | 75,100 | 915億3934万 | +2.04% | 10.22 | 0.95 |
| 11/25 | 1,325 | 1,325 | 1,291 | 1,298 | -1.44% | 114,000 | 913億9851万 | +1.88% | 10.2 | 0.95 |
| 11/21 | 1,280 | 1,318 | 1,280 | 1,317 | +3.21% | 166,900 | 927億3639万 | +3.46% | 10.35 | 0.97 |
| 11/20 | 1,283 | 1,284 | 1,273 | 1,276 | +1.35% | 65,100 | 898億4938万 | +0.31% | 10.03 | 0.94 |
| 11/19 | 1,266 | 1,269 | 1,250 | 1,259 | -0.08% | 97,200 | 886億5233万 | -1.02% | 9.9 | 0.92 |
| 11/18 | 1,270 | 1,275 | 1,249 | 1,260 | -1.18% | 66,000 | 887億2274万 | -0.94% | 9.9 | 0.92 |
| 11/17 | 1,278 | 1,288 | 1,270 | 1,275 | -0.39% | 59,400 | 897億7897万 | +0.24% | 10.02 | 0.94 |
| 11/14 | 1,278 | 1,292 | 1,275 | 1,280 | +0.16% | 82,700 | 901億3104万 | +0.63% | 10.06 | 0.94 |
| 11/13 | 1,282 | 1,296 | 1,274 | 1,278 | -0.31% | 49,300 | 899億9021万 | +0.47% | 10.05 | 0.94 |
| 11/12 | 1,275 | 1,289 | 1,273 | 1,282 | +1.5% | 80,700 | 902億7187万 | +0.71% | 10.08 | 0.94 |
| 11/11 | 1,261 | 1,264 | 1,250 | 1,263 | +0.16% | 55,600 | 889億3399万 | -0.79% | 9.93 | 0.93 |
| 11/10 | 1,262 | 1,263 | 1,250 | 1,261 | +1.04% | 72,300 | 887億9316万 | -0.94% | 9.91 | 0.93 |
| 11/07 | 1,248 | 1,256 | 1,240 | 1,248 | +0.24% | 81,200 | 878億7777万 | -1.96% | 9.81 | 0.92 |
| 11/06 | 1,232 | 1,256 | 1,232 | 1,245 | +1.06% | 74,600 | 876億6652万 | -2.28% | 9.79 | 0.91 |
| 11/05 | 1,233 | 1,245 | 1,214 | 1,232 | -0.65% | 122,800 | 867億5113万 | -3.45% | 9.68 | 0.9 |
| 11/04 | 1,219 | 1,247 | 1,217 | 1,240 | +0.32% | 108,700 | 873億1445万 | -2.97% | 9.75 | 0.91 |
| 10/31 | 1,231 | 1,236 | 1,215 | 1,236 | +0.16% | 129,400 | 870億3279万 | -3.59% | 9.72 | 0.91 |
| 10/30 | 1,234 | 1,242 | 1,224 | 1,234 | 0% | 130,600 | 868億9196万 | -3.97% | 9.7 | 0.91 |
| 10/29 | 1,278 | 1,278 | 1,228 | 1,234 | -3.44% | 129,800 | 868億9196万 | -4.19% | 9.7 | 0.91 |
| 10/28 | 1,323 | 1,323 | 1,277 | 1,278 | -3.4% | 76,900 | 899億9021万 | -1.01% | 10.05 | 0.94 |
| 10/27 | 1,319 | 1,327 | 1,316 | 1,323 | +0.76% | 56,600 | 931億5888万 | +2.4% | 10.4 | 0.97 |
| 10/24 | 1,315 | 1,317 | 1,312 | 1,313 | -0.15% | 54,200 | 924億5473万 | +1.63% | 10.32 | 0.96 |
| 10/23 | 1,308 | 1,322 | 1,304 | 1,315 | +0.54% | 58,200 | 925億9556万 | +1.86% | 10.34 | 0.97 |
| 10/22 | 1,305 | 1,308 | 1,298 | 1,308 | +0.62% | 62,800 | 921億266万 | +1.32% | 10.28 | 0.96 |
| 10/21 | 1,286 | 1,304 | 1,286 | 1,300 | +1.09% | 112,100 | 915億3934万 | +0.7% | 10.22 | 0.95 |
| 10/20 | 1,294 | 1,295 | 1,281 | 1,286 | +0.55% | 33,900 | 905億5353万 | -0.46% | 10.11 | 0.94 |
| 10/17 | 1,284 | 1,292 | 1,276 | 1,279 | -0.39% | 60,000 | 900億6063万 | -1.08% | 10.05 | 0.94 |
| 10/16 | 1,280 | 1,298 | 1,273 | 1,284 | +0.31% | 79,500 | 904億1270万 | -0.77% | 10.09 | 0.94 |
| 10/15 | 1,276 | 1,281 | 1,270 | 1,280 | +2.07% | 54,400 | 901億3104万 | -1.16% | 10.06 | 0.94 |
| 10/14 | 1,241 | 1,264 | 1,240 | 1,254 | -0.71% | 122,200 | 883億25万 | -3.24% | 9.86 | 0.92 |
| 10/10 | 1,270 | 1,275 | 1,253 | 1,263 | -2.02% | 99,100 | 889億3399万 | -2.7% | 9.93 | 0.93 |
| 10/09 | 1,276 | 1,289 | 1,273 | 1,289 | +0.23% | 81,500 | 907億6478万 | -0.85% | 10.13 | 0.95 |
| 10/08 | 1,289 | 1,300 | 1,279 | 1,286 | -0.54% | 92,900 | 905億5353万 | -1.15% | 10.11 | 0.94 |
| 10/07 | 1,280 | 1,295 | 1,278 | 1,293 | +0.54% | 69,300 | 910億4643万 | -0.69% | 10.16 | 0.95 |
| 10/06 | 1,295 | 1,298 | 1,276 | 1,286 | +1.66% | 108,800 | 905億5353万 | -1.23% | 10.11 | 0.94 |
| 10/03 | 1,249 | 1,266 | 1,198 | 1,265 | +0.64% | 150,200 | 890億7482万 | -2.92% | 9.94 | 0.93 |
| 10/02 | 1,261 | 1,267 | 1,240 | 1,257 | -0.71% | 83,600 | 885億1150万 | -3.6% | 9.88 | 0.92 |
| 10/01 | 1,280 | 1,282 | 1,253 | 1,266 | -2.01% | 126,700 | 891億4523万 | -3.06% | 9.95 | 0.93 |
| 09/30 | 1,300 | 1,305 | 1,287 | 1,292 | -0.69% | 108,900 | 909億7602万 | -1.15% | 10.16 | 0.97 |
| 09/29 | 1,310 | 1,310 | 1,293 | 1,301 | -2.03% | 117,000 | 916億975万 | -0.54% | 10.23 | 0.97 |
| 09/26 | 1,320 | 1,335 | 1,320 | 1,328 | +0.61% | 114,900 | 935億1096万 | +1.53% | 10.44 | 0.99 |
| 09/25 | 1,308 | 1,326 | 1,308 | 1,320 | +0.92% | 67,400 | 929億4764万 | +0.99% | 10.38 | 0.99 |
| 09/24 | 1,301 | 1,315 | 1,298 | 1,308 | +0.38% | 67,100 | 921億266万 | +0.15% | 10.28 | 0.98 |
| 09/22 | 1,302 | 1,312 | 1,299 | 1,303 | +0.46% | 58,500 | 917億5058万 | -0.23% | 10.24 | 0.97 |
| 09/19 | 1,324 | 1,329 | 1,297 | 1,297 | -1.37% | 214,000 | 913億2809万 | -0.69% | 10.2 | 0.97 |
| 09/18 | 1,307 | 1,320 | 1,303 | 1,315 | +0.77% | 70,100 | 925億9556万 | +0.77% | 10.34 | 0.98 |
| 09/17 | 1,306 | 1,313 | 1,297 | 1,305 | -0.68% | 70,000 | 918億9141万 | 0% | 10.26 | 0.98 |
| 09/16 | 1,307 | 1,318 | 1,303 | 1,314 | -0.08% | 54,300 | 925億2515万 | +0.77% | 10.33 | 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 | 330 1,319 6/25 | 195 781 3/18 780 3/17 | 296,400 74,100 5/30 | - | - | +11.9% 2/4 | -14.32% 11/21 |
| 2009年 3月期 | 275 1,100 5/15 | 156 623 10/28 | 314,000 78,500 10/30 | - | - | +16.61% 1/5 | -26.97% 10/10 |
| 2010年 3月期 | 277 1,106 3/31 | 181 725 4/22 | 206,800 51,700 5/26 | 225億1041万 | - | +10.54% 5/27 | -6.33% 11/24 |
| 2011年 3月期 | 303 1,210 3/31 | 225 900 3/16 900 3/15 | 234,400 58,600 3/11 | 246億2713万 | 183億1770万 | +10.5% 3/30 | -16.09% 3/15 |
| 2012年 3月期 | 304 1,216 4/4 | 238 950 11/21 950 11/18 | 234,800 58,700 10/28 | 247億4924万 | 193億3535万 | +11.6% 6/30 | -10.74% 8/3 |
| 2013年 3月期 | 489 1,954 2/6 | 249 997 6/4 | 468,400 117,100 2/6 | 397億6976万 | 202億9194万 | +20.85% 2/6 | -5.95% 4/2 |
| 2014年 3月期 | 534 2,137 11/26 | 380 1,521 5/28 | 1,372,000 343,000 11/26 | 434億9436万 | 309億5691万 | +13.88% 6/25 | -11.31% 5/27 |
| 2015年 3月期 | 571 2,282 7/8 | 435 1,740 4/15 1,740 4/14 他2件 | 1,156,800 289,200 12/3 | 464億4718万 | 354億1547万 | +7.43% 6/24 | -7.79% 10/17 |
| 2016年 3月期 | 733 1,465 3/30 | 490 1,961 4/2 1,960 4/1 | 293,200 73,300 2/22 | 596億3639万 | 399億1364万 | +14.48% 11/24 | -12.44% 8/25 |
| 2017年 3月期 | 732 1,464 4/20 | 556 1,112 8/26 | 265,600 132,800 6/24 | 595億9569万 | 452億6667万 | +11.53% 9/27 | -9.2% 8/5 |
| 2018年 3月期 | 1,095 2,189 1/9 | 625 1,250 4/17 | 362,200 181,100 5/8 | 891億858万 | 508億8430万 | +11.3% 5/17 | -11.23% 2/6 |
| 2019年 3月期 | 969 1,938 5/22 | 718 1,435 12/25 | 505,200 252,600 10/30 | 788億9101万 | 584億1517万 | +11.44% 11/29 | -14.27% 12/25 |
| 2020年 3月期 | 903 1,805 4/15 | 543 1,085 3/17 | 409,600 204,800 3/27 | 734億7692万 | 441億6757万 | +12.76% 3/30 | -19.71% 3/16 |
| 2021年 3月期 | 950 1,899 3/29 | 631 1,262 4/2 | 220,600 110,300 5/11 | 773億342万 | 513億7278万 | +8.95% 5/12 | -7.29% 5/6 |
| 2022年 3月期 | 956 1,911 9/27 | 720 1,440 3/8 | 392,400 196,200 10/8 | 777億9191万 | 586億1871万 | +9.97% 9/14 | -11.35% 5/13 |
| 2023年 3月期 | 998 1,995 3/9 | 716 1,432 6/20 | 326,200 163,100 10/28 | 812億1134万 | 582億9305万 | +11.88% 5/9 | -7.73% 6/20 |
| 2024年 3月期 | 1,658 3/18 | 904 1,808 4/7 | 889,000 444,500 6/21 | 1167億4787万 | 735億9905万 | +13.14% 5/16 | -13.78% 10/4 |
| 2025年 3月期 | 1,567 4/2 | 931 8/5 | 601,500 10/30 | 1103億4011万 | 655億5625万 | +11.43% 8/29 | -21.25% 8/5 |
| 最新 | 1,416 2026/2/13 | 111,600 | 997億747万 | +4.89% 1,350 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/02/13 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
156円（2008/10/28） - 809%（9.09倍）
1,416円（2/13）
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。
