株価チャート
株価
3/5
- 前日 (3/4)
- 1,373
- 始値
- 1,373
- 高値
- 1,374
- 安値
- 1,373
- 終値 +0.07%
- 1,374
- 出来高 -26.67%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,372 - 株価（25日）
移動平均値 - +0.29%
1,370 - 出来高（5日）
移動平均値 - -71.79%
3,900
2025/10/06～2026/03/05
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 | ||||||||||
| 03/05 | 1,373 | 1,374 | 1,373 | 1,374 | +0.07% | 1,100 | 148億9369万 | +0.29% | 12.21 | 0.56 |
| 03/04 | 1,372 | 1,373 | 1,372 | 1,373 | +0.07% | 1,500 | 148億8285万 | +0.22% | 12.2 | 0.56 |
| 03/03 | 1,373 | 1,373 | 1,372 | 1,372 | +0.07% | 3,400 | 148億7201万 | +0.22% | 12.2 | 0.56 |
| 03/02 | 1,371 | 1,371 | 1,371 | 1,371 | +0.07% | 1,400 | 148億6117万 | +0.15% | 12.19 | 0.56 |
| 02/27 | 1,371 | 1,371 | 1,370 | 1,370 | -0.07% | 12,100 | 148億5033万 | +0.07% | 12.18 | 0.56 |
| 02/26 | 1,371 | 1,371 | 1,371 | 1,371 | -0.07% | 5,300 | 148億6117万 | +0.15% | 12.19 | 0.56 |
| 02/25 | 1,372 | 1,372 | 1,372 | 1,372 | +0.22% | 2,500 | 148億7201万 | +0.22% | 12.2 | 0.56 |
| 02/24 | 1,370 | 1,372 | 1,369 | 1,369 | -0.15% | 5,000 | 148億3949万 | 0% | 12.17 | 0.56 |
| 02/20 | 1,371 | 1,371 | 1,371 | 1,371 | +0.07% | 500 | 148億6117万 | +0.15% | 12.19 | 0.56 |
| 02/19 | 1,370 | 1,370 | 1,369 | 1,370 | -0.07% | 14,200 | 148億5033万 | +0.15% | 12.18 | 0.56 |
| 02/18 | 1,370 | 1,371 | 1,370 | 1,371 | +0.07% | 1,100 | 148億6117万 | +0.22% | 12.19 | 0.56 |
| 02/17 | 1,369 | 1,370 | 1,369 | 1,370 | +0.07% | 2,600 | 148億5033万 | +0.15% | 12.18 | 0.56 |
| 02/16 | 1,369 | 1,369 | 1,369 | 1,369 | -0.07% | 3,700 | 148億3949万 | +0.07% | 12.17 | 0.56 |
| 02/13 | 1,369 | 1,370 | 1,369 | 1,370 | +0.15% | 6,700 | 148億5033万 | +0.15% | 12.18 | 0.56 |
| 02/12 | 1,369 | 1,369 | 1,368 | 1,368 | -0.07% | 7,900 | 148億2865万 | 0% | 12.16 | 0.56 |
| 02/10 | 1,370 | 1,370 | 1,369 | 1,369 | 0% | 800 | 148億3949万 | +0.07% | 12.17 | 0.56 |
| 02/09 | 1,370 | 1,370 | 1,369 | 1,369 | 0% | 700 | 148億3949万 | +0.07% | 12.17 | 0.56 |
| 02/06 | 1,369 | 1,369 | 1,369 | 1,369 | 0% | 300 | 148億3949万 | +0.07% | 12.17 | 0.56 |
| 02/05 | 1,369 | 1,369 | 1,369 | 1,369 | 0% | 200 | 148億3949万 | +0.15% | 12.17 | 0.56 |
| 02/04 | 1,369 | 1,369 | 1,369 | 1,369 | 0% | 2,900 | 148億3949万 | +0.15% | 12.17 | 0.56 |
| 02/03 | 1,369 | 1,370 | 1,369 | 1,369 | +0.07% | 2,200 | 148億3949万 | +0.15% | 12.17 | 0.56 |
| 02/02 | 1,368 | 1,368 | 1,368 | 1,368 | 0% | 7,600 | 148億2865万 | +0.07% | 12.16 | 0.56 |
| 01/30 | 1,368 | 1,368 | 1,368 | 1,368 | +0.07% | 1,500 | 148億2865万 | +0.07% | 12.16 | 0.56 |
| 01/29 | 1,368 | 1,369 | 1,367 | 1,367 | -0.07% | 5,700 | 148億1781万 | 0% | 12.15 | 0.56 |
| 01/28 | 1,368 | 1,368 | 1,368 | 1,368 | 0% | 500 | 148億2865万 | +0.07% | 12.16 | 0.56 |
| 01/27 | 1,367 | 1,368 | 1,367 | 1,368 | +0.07% | 15,900 | 148億2865万 | +0.07% | 12.16 | 0.56 |
| 01/26 | 1,367 | 1,367 | 1,367 | 1,367 | 0% | 600 | 148億1781万 | 0% | 12.15 | 0.56 |
| 01/23 | 1,367 | 1,367 | 1,367 | 1,367 | -0.07% | 1,600 | 148億1781万 | 0% | 12.15 | 0.56 |
| 01/22 | 1,368 | 1,368 | 1,368 | 1,368 | 0% | 100 | 148億2865万 | +0.07% | 12.16 | 0.56 |
| 01/21 | 1,368 | 1,368 | 1,368 | 1,368 | 0% | 4,300 | 148億2865万 | 0% | 12.16 | 0.56 |
| 01/20 | 1,368 | 1,368 | 1,368 | 1,368 | +0.07% | 1,800 | 148億2865万 | 0% | 12.16 | 0.56 |
| 01/19 | 1,367 | 1,367 | 1,367 | 1,367 | 0% | 2,400 | 148億1781万 | -0.07% | 12.15 | 0.56 |
| 01/16 | 1,367 | 1,367 | 1,367 | 1,367 | -0.07% | 2,400 | 148億1781万 | -0.15% | 12.15 | 0.56 |
| 01/15 | 1,367 | 1,368 | 1,367 | 1,368 | +0.07% | 400 | 148億2865万 | -0.07% | 12.16 | 0.56 |
| 01/14 | 1,367 | 1,367 | 1,367 | 1,367 | 0% | 13,300 | 148億1781万 | -0.22% | 12.15 | 0.56 |
| 01/13 | 1,367 | 1,367 | 1,366 | 1,367 | +0.07% | 7,000 | 148億1781万 | -0.22% | 12.15 | 0.56 |
| 01/09 | 1,366 | 1,366 | 1,366 | 1,366 | -0.07% | 1,600 | 148億697万 | -0.29% | 12.14 | 0.56 |
| 01/08 | 1,366 | 1,367 | 1,365 | 1,367 | +0.07% | 20,700 | 148億1781万 | -0.29% | 12.15 | 0.56 |
| 01/07 | 1,366 | 1,366 | 1,366 | 1,366 | -0.07% | 100 | 148億697万 | -0.36% | 12.14 | 0.56 |
| 01/06 | 1,366 | 1,367 | 1,366 | 1,367 | +0.07% | 800 | 148億1781万 | -0.36% | 12.15 | 0.56 |
| 01/05 | 1,366 | 1,367 | 1,366 | 1,366 | -0.07% | 30,100 | 148億697万 | -0.44% | 12.14 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 1,367 | 1,367 | 1,366 | 1,367 | 0% | 6,000 | 148億1781万 | -0.36% | 12.15 | 0.56 |
| 12/29 | 1,367 | 1,367 | 1,367 | 1,367 | 0% | 3,300 | 148億1781万 | -0.44% | 12.15 | 0.56 |
| 12/26 | 1,367 | 1,367 | 1,367 | 1,367 | -0.07% | 21,000 | 148億1781万 | -0.44% | 12.15 | 0.56 |
| 12/25 | 1,368 | 1,368 | 1,368 | 1,368 | +0.07% | 19,900 | 148億2865万 | -0.44% | 12.16 | 0.56 |
| 12/24 | 1,368 | 1,368 | 1,367 | 1,367 | 0% | 13,500 | 148億1781万 | -0.51% | 12.15 | 0.56 |
| 12/23 | 1,368 | 1,368 | 1,367 | 1,367 | 0% | 5,600 | 148億1781万 | -0.51% | 12.15 | 0.56 |
| 12/22 | 1,367 | 1,368 | 1,367 | 1,367 | +0.07% | 8,700 | 148億1781万 | -0.58% | 12.15 | 0.56 |
| 12/19 | 1,367 | 1,367 | 1,366 | 1,366 | -0.07% | 15,600 | 148億697万 | -0.65% | 12.14 | 0.56 |
| 12/18 | 1,368 | 1,368 | 1,367 | 1,367 | 0% | 34,700 | 148億1781万 | -0.58% | 12.15 | 0.56 |
| 12/17 | 1,367 | 1,371 | 1,365 | 1,367 | -0.07% | 32,400 | 148億1781万 | -0.65% | 12.15 | 0.56 |
| 12/16 | 1,368 | 1,368 | 1,365 | 1,368 | -0.07% | 26,300 | 148億2865万 | -0.58% | 12.16 | 0.56 |
| 12/15 | 1,370 | 1,372 | 1,368 | 1,369 | -0.65% | 18,200 | 148億3949万 | -0.58% | 12.17 | 0.56 |
| 12/12 | 1,378 | 1,379 | 1,377 | 1,378 | 0% | 32,900 | 149億3705万 | 0% | 12.25 | 0.56 |
| 12/11 | 1,378 | 1,378 | 1,377 | 1,378 | 0% | 16,000 | 149億3705万 | 0% | 12.25 | 0.56 |
| 12/10 | 1,377 | 1,378 | 1,377 | 1,378 | +0.07% | 10,300 | 149億3705万 | -0.07% | 12.25 | 0.56 |
| 12/09 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 19,100 | 149億2621万 | -0.29% | 12.24 | 0.56 |
| 12/08 | 1,377 | 1,377 | 1,377 | 1,377 | 0% | 6,500 | 149億2621万 | +0.36% | 12.24 | 0.56 |
| 12/05 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 4,100 | 149億2621万 | +1.25% | 12.24 | 0.56 |
| 12/04 | 1,378 | 1,378 | 1,377 | 1,377 | -0.07% | 12,100 | 149億2621万 | +2.08% | 12.24 | 0.56 |
| 12/03 | 1,377 | 1,378 | 1,377 | 1,378 | +0.07% | 29,400 | 149億3705万 | +3.14% | 12.25 | 0.56 |
| 12/02 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 23,000 | 149億2621万 | +4% | 12.24 | 0.56 |
| 12/01 | 1,378 | 1,378 | 1,377 | 1,377 | 0% | 87,900 | 149億2621万 | +5.03% | 12.24 | 0.56 |
| 11/28 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 30,800 | 149億2621万 | +6% | 12.24 | 0.56 |
| 11/27 | 1,378 | 1,378 | 1,377 | 1,377 | 0% | 23,400 | 149億2621万 | +6.99% | 12.24 | 0.56 |
| 11/26 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 17,700 | 149億2621万 | +7.92% | 12.24 | 0.56 |
| 11/25 | 1,377 | 1,378 | 1,376 | 1,377 | +0.07% | 21,700 | 149億2621万 | +8.94% | 12.24 | 0.56 |
| 11/21 | 1,376 | 1,378 | 1,376 | 1,376 | 0% | 34,200 | 149億1537万 | +9.99% | 12.23 | 0.56 |
| 11/20 | 1,375 | 1,377 | 1,375 | 1,376 | +0.07% | 37,500 | 149億1537万 | +11.06% | 12.23 | 0.56 |
| 11/19 | 1,375 | 1,376 | 1,375 | 1,375 | 0% | 31,100 | 149億453万 | +12.15% | 12.22 | 0.56 |
| 11/18 | 1,375 | 1,376 | 1,375 | 1,375 | 0% | 44,500 | 149億453万 | +13.54% | 12.22 | 0.56 |
| 11/17 | 1,375 | 1,377 | 1,375 | 1,375 | 0% | 51,100 | 149億453万 | +14.77% | 12.22 | 0.56 |
| 11/14 | 1,377 | 1,377 | 1,374 | 1,375 | -0.36% | 59,600 | 149億453万 | +16.13% | 12.22 | 0.56 |
| 11/13 | 1,380 | 1,381 | 1,378 | 1,380 | 0% | 41,600 | 149億5873万 | +17.65% | 12.27 | 0.56 |
| 11/12 | 1,380 | 1,382 | 1,379 | 1,380 | 0% | 95,600 | 149億5873万 | +18.76% | 12.27 | 0.56 |
| 11/11 | 1,380 | 1,382 | 1,380 | 1,380 | -0.29% | 18,900 | 149億5873万 | +20% | 12.27 | 0.56 |
| 11/10 | 1,381 | 1,385 | 1,380 | 1,384 | +0.22% | 36,000 | 150億209万 | +22.15% | 12.3 | 0.56 |
| 11/07 | 1,381 | 1,385 | 1,380 | 1,381 | -0.29% | 42,800 | 149億6957万 | +23.97% | 12.28 | 0.56 |
| 11/06 | 1,390 | 1,394 | 1,381 | 1,385 | -0.72% | 90,300 | 150億1293万 | +26.6% | 12.31 | 0.56 |
| 11/05 | 1,393 | 1,428 | 1,384 | 1,395 | -3.33% | 222,300 | 151億2132万 | +29.77% | 12.4 | 0.57 |
| 11/04 | 1,443 | 1,443 | 1,443 | 1,443 | +26.25% | 66,600 | 156億4163万 | +36.52% | 12.83 | 0.59 |
| 10/31 | 1,090 | 1,143 | 1,090 | 1,143 | +4.77% | 15,600 | 123億8973万 | +10.22% | 10.16 | 0.47 |
| 10/30 | 1,084 | 1,091 | 1,070 | 1,091 | +0.65% | 2,700 | 118億2607万 | +6.03% | 9.7 | 0.44 |
| 10/29 | 1,083 | 1,084 | 1,064 | 1,084 | +2.26% | 3,200 | 117億5019万 | +5.96% | 9.64 | 0.44 |
| 10/28 | 1,062 | 1,067 | 1,029 | 1,060 | -1.03% | 11,300 | 114億9004万 | +4.13% | 9.42 | 0.43 |
| 10/27 | 1,059 | 1,072 | 1,059 | 1,071 | +1.13% | 5,300 | 116億927万 | +5.62% | 9.52 | 0.44 |
| 10/24 | 1,079 | 1,079 | 1,025 | 1,059 | -2.31% | 11,100 | 114億7920万 | +5.06% | 9.41 | 0.43 |
| 10/23 | 1,084 | 1,110 | 999 | 1,084 | 0% | 19,800 | 117億5019万 | +8.18% | 9.64 | 0.44 |
| 10/22 | 1,101 | 1,111 | 1,066 | 1,084 | -1.28% | 8,900 | 117億5019万 | +8.84% | 9.64 | 0.44 |
| 10/21 | 1,079 | 1,107 | 1,077 | 1,098 | +1.95% | 9,500 | 119億194万 | +11.02% | 9.76 | 0.45 |
| 10/20 | 1,052 | 1,078 | 1,052 | 1,077 | +2.57% | 3,300 | 116億7431万 | +9.67% | 9.57 | 0.44 |
| 10/17 | 1,067 | 1,067 | 1,045 | 1,050 | -1.59% | 4,100 | 113億8164万 | +7.58% | 9.33 | 0.43 |
| 10/16 | 1,045 | 1,085 | 1,020 | 1,067 | +2.11% | 10,600 | 115億6592万 | +9.89% | 9.48 | 0.43 |
| 10/15 | 1,009 | 1,048 | 1,009 | 1,045 | +2.96% | 7,900 | 113億2744万 | +8.29% | 9.29 | 0.43 |
| 10/14 | 1,024 | 1,050 | 986 | 1,015 | -2.59% | 19,800 | 110億225万 | +5.95% | 9.02 | 0.41 |
| 10/10 | 1,010 | 1,059 | 1,010 | 1,042 | +1.66% | 13,800 | 112億9492万 | +9.34% | 9.26 | 0.42 |
| 10/09 | 1,097 | 1,100 | 1,017 | 1,025 | -6.56% | 41,000 | 111億1065万 | +8.24% | 9.11 | 0.42 |
| 10/08 | 1,080 | 1,099 | 1,079 | 1,097 | -0.63% | 14,900 | 118億9111万 | +16.45% | 9.75 | 0.45 |
| 10/07 | 1,063 | 1,240 | 1,055 | 1,104 | +1.01% | 91,900 | 119億6698万 | +18.33% | 9.81 | 0.45 |
| 10/06 | 940 | 1,093 | 940 | 1,093 | +15.91% | 45,200 | 118億4775万 | +18.29% | 9.72 | 0.45 |
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 | 1,008 4/16 | 614 3/28 | 22,500 3/25 | - | - | +10.7% 12/17 | -11.36% 3/27 |
| 2009年 3月期 | 744 12/15 | 325 10/7 | 49,900 10/8 | - | - | +29.48% 11/12 | -47.46% 10/7 |
| 2010年 3月期 | 724 3/15 | 609 9/24 | 8,200 12/1 | - | - | +8.58% 2/2 | -7.41% 7/16 |
| 2011年 3月期 | 747 4/16 | 599 3/14 | 9,400 1/17 | 80億9722万 | 64億9295万 | +4.41% 4/21 | -11.82% 3/15 |
| 2012年 3月期 | 757 9/6 | 626 8/9 | 12,100 6/20 | 82億562万 | 67億8562万 | +10.46% 9/5 | -9.36% 8/9 |
| 2013年 3月期 | 742 12/6 | 624 6/1 | 9,000 2/15 | 80億4302万 | 67億6394万 | +4.71% 11/30 | -6.94% 6/1 |
| 2014年 3月期 | 740 6/20 | 662 6/10 6/7 | 14,800 2/6 | 80億2135万 | 71億7585万 | +6.22% 6/20 | -4.26% 3/20 |
| 2015年 3月期 | 869 2/2 | 655 5/20 | 24,000 10/27 | 94億1966万 | 70億9997万 | +11.28% 10/24 | -4.24% 5/20 |
| 2016年 3月期 | 870 5/27 | 620 3/29 2/25 他2件 | 10,700 8/5 | 94億3050万 | 67億2059万 | +5.86% 5/27 | -9.44% 8/25 |
| 2017年 3月期 | 907 2/1 | 600 8/23 | 218,200 2/1 | 98億3157万 | 65億379万 | +27.29% 2/1 | -6.85% 4/13 |
| 2018年 3月期 | 814 1/29 | 668 5/22 | 24,700 5/1 | 88億2348万 | 72億4089万 | +6.19% 7/28 | -5.8% 5/18 |
| 2019年 3月期 | 795 7/30 6/20 他2件 | 619 12/25 | 48,300 12/25 | 86億1753万 | 67億975万 | +3.57% 2/14 | -10.25% 12/25 |
| 2020年 3月期 | 727 4/11 | 470 3/17 | 12,500 12/23 | 78億8043万 | 50億9464万 | +4.63% 5/7 | -24.72% 3/17 |
| 2021年 3月期 | 618 10/15 | 441 4/7 | 16,100 12/15 | 66億9891万 | 47億8029万 | +8.58% 10/14 | -5.7% 12/15 |
| 2022年 3月期 | 638 4/21 | 508 3/10 | 66,300 8/23 | 69億1570万 | 55億654万 | +2.98% 9/24 | -8.32% 8/23 |
| 2023年 3月期 | 550 11/24 | 487 10/31 | 27,900 11/21 | 59億6181万 | 52億7891万 | +5.06% 3/6 | -4.9% 12/28 |
| 2024年 3月期 | 745 2/22 | 517 5/19 5/18 | 31,100 2/1 | 80億7554万 | 56億410万 | +14.12% 2/14 | -3.59% 12/19 |
| 2025年 3月期 | 1,129 1/24 | 608 8/5 | 210,900 8/1 | 122億3797万 | 65億9051万 | +21.58% 1/24 | -24.45% 4/7 |
| 最新 | 1,374 2026/3/5 | 1,100 | 148億9369万 | +0.29% 1,370 | |||
年間値上がり率
- 2001/12/19 vs 2000/12/28
- -3%（0.97倍）
- 2002/12/19 vs 2001/12/19
- -4%（0.96倍）
- 2003/12/19 vs 2002/12/19
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/19
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/03/05 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
325円（2008/10/07） - 323%（4.23倍）
1,374円（3/5）
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。
