株価チャート
株価
3/6
- 前日 (3/5)
- 5,637
- 始値
- 5,600
- 高値
- 5,649
- 安値
- 5,559
- 終値 -0.41%
- 5,614
- 出来高 -12.07%
- 180,000
乖離率
- 株価（5日）
移動平均値 - -0.88%
5,664 - 株価（25日）
移動平均値 - +1.04%
5,556 - 出来高（5日）
移動平均値 - -17.85%
219,120
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 | 5,600 | 5,649 | 5,559 | 5,614 | -0.41% | 180,000 | 4381億7270万 | +1.04% | 41.73 | 1.99 |
| 03/05 | 5,700 | 5,725 | 5,585 | 5,637 | +0.66% | 204,700 | 4399億6785万 | +1.57% | 41.9 | 1.99 |
| 03/04 | 5,558 | 5,658 | 5,486 | 5,600 | -1.03% | 272,800 | 4370億8000万 | +1.01% | 41.63 | 1.98 |
| 03/03 | 5,770 | 5,778 | 5,633 | 5,658 | -2.67% | 273,000 | 4416億690万 | +2.17% | 42.06 | 2 |
| 03/02 | 5,804 | 5,826 | 5,765 | 5,813 | -0.29% | 165,100 | 4537億465万 | +5.08% | 43.21 | 2.06 |
| 02/27 | 5,771 | 5,839 | 5,762 | 5,830 | +1.29% | 222,300 | 4550億3150万 | +5.64% | 43.34 | 2.06 |
| 02/26 | 5,700 | 5,788 | 5,692 | 5,756 | +0.52% | 166,500 | 4492億5580万 | +4.58% | 42.79 | 2.04 |
| 02/25 | 5,775 | 5,775 | 5,706 | 5,726 | +0.05% | 135,100 | 4469億1430万 | +4.24% | 42.57 | 2.02 |
| 02/24 | 5,700 | 5,754 | 5,640 | 5,723 | +1.56% | 165,800 | 4466億8015万 | +4.38% | 42.54 | 2.02 |
| 02/20 | 5,666 | 5,668 | 5,618 | 5,635 | -1.3% | 175,800 | 4398億1175万 | +3% | 41.89 | 1.99 |
| 02/19 | 5,770 | 5,770 | 5,635 | 5,709 | -0.75% | 194,400 | 4455億8745万 | +4.46% | 42.44 | 2.02 |
| 02/18 | 5,679 | 5,776 | 5,617 | 5,752 | +1.84% | 283,700 | 4489億4360万 | +5.48% | 42.76 | 2.03 |
| 02/17 | 5,565 | 5,648 | 5,530 | 5,648 | +2% | 227,100 | 4408億2640万 | +3.82% | 41.99 | 2 |
| 02/16 | 5,511 | 5,595 | 5,489 | 5,537 | +0.56% | 229,200 | 4321億6285万 | +1.9% | 41.16 | 1.96 |
| 02/13 | 5,492 | 5,510 | 5,374 | 5,506 | +0.25% | 335,400 | 4297億4330万 | +1.36% | 40.93 | 1.95 |
| 02/12 | 5,350 | 5,539 | 5,307 | 5,492 | +1.38% | 498,600 | 4286億5060万 | +1.14% | 40.83 | 1.94 |
| 02/10 | 5,365 | 5,429 | 5,315 | 5,417 | +1.82% | 287,200 | 4227億9685万 | -0.22% | 40.27 | 1.92 |
| 02/09 | 5,341 | 5,366 | 5,316 | 5,320 | +0.43% | 204,600 | 4152億2600万 | -1.95% | 39.55 | 1.88 |
| 02/06 | 5,380 | 5,389 | 5,297 | 5,297 | -1.91% | 222,900 | 4134億3085万 | -2.47% | 39.38 | 1.87 |
| 02/05 | 5,403 | 5,481 | 5,382 | 5,400 | +2.25% | 233,900 | 4214億7000万 | -0.68% | 40.14 | 1.91 |
| 02/04 | 5,364 | 5,376 | 5,251 | 5,281 | -1.89% | 373,000 | 4121億8205万 | -2.83% | 39.26 | 1.87 |
| 02/03 | 5,383 | 5,418 | 5,365 | 5,383 | 0% | 134,400 | 4201億4315万 | -1.01% | 40.02 | 1.9 |
| 02/02 | 5,440 | 5,463 | 5,378 | 5,383 | -0.44% | 205,700 | 4201億4315万 | -0.92% | 40.02 | 1.9 |
| 01/30 | 5,389 | 5,424 | 5,372 | 5,407 | +0.39% | 139,900 | 4220億1635万 | -0.42% | 40.19 | 1.91 |
| 01/29 | 5,410 | 5,415 | 5,372 | 5,386 | -1.34% | 160,300 | 4203億7730万 | -0.68% | 40.04 | 1.9 |
| 01/28 | 5,459 | 5,487 | 5,431 | 5,459 | -0.55% | 160,700 | 4260億7495万 | +0.76% | 40.58 | 1.93 |
| 01/27 | 5,425 | 5,521 | 5,413 | 5,489 | +0.64% | 220,100 | 4284億1645万 | +1.44% | 40.8 | 1.94 |
| 01/26 | 5,509 | 5,520 | 5,450 | 5,454 | -1% | 161,000 | 4256億8470万 | +0.98% | 40.54 | 1.93 |
| 01/23 | 5,487 | 5,530 | 5,467 | 5,509 | +0.4% | 173,300 | 4299億7745万 | +2.13% | 40.95 | 1.95 |
| 01/22 | 5,445 | 5,544 | 5,445 | 5,487 | +0.77% | 211,500 | 4282億6035万 | +1.91% | 40.79 | 1.94 |
| 01/21 | 5,470 | 5,470 | 5,413 | 5,445 | -0.86% | 163,500 | 4249億8225万 | +1.32% | 40.48 | 1.93 |
| 01/20 | 5,470 | 5,520 | 5,457 | 5,492 | +0.42% | 214,300 | 4286億5060万 | +2.37% | 40.83 | 1.94 |
| 01/19 | 5,380 | 5,480 | 5,323 | 5,469 | +0.9% | 291,900 | 4268億5545万 | +2.11% | 40.66 | 1.93 |
| 01/16 | 5,458 | 5,494 | 5,410 | 5,420 | -1.17% | 201,700 | 4230億3100万 | +1.33% | 40.29 | 1.92 |
| 01/15 | 5,432 | 5,492 | 5,420 | 5,484 | +1.56% | 174,300 | 4280億2620万 | +2.64% | 40.77 | 1.94 |
| 01/14 | 5,420 | 5,488 | 5,400 | 5,400 | -0.61% | 129,900 | 4214億7000万 | +1.26% | 40.14 | 1.91 |
| 01/13 | 5,492 | 5,518 | 5,401 | 5,433 | -1% | 301,400 | 4240億4565万 | +1.99% | 40.39 | 1.92 |
| 01/09 | 5,505 | 5,555 | 5,482 | 5,488 | +0.02% | 198,800 | 4283億3840万 | +3.2% | 40.8 | 1.94 |
| 01/08 | 5,465 | 5,503 | 5,446 | 5,487 | +0.26% | 222,100 | 4282億6035万 | +3.39% | 40.79 | 1.94 |
| 01/07 | 5,408 | 5,518 | 5,387 | 5,473 | +0.15% | 300,500 | 4271億6765万 | +3.32% | 40.69 | 1.94 |
| 01/06 | 5,351 | 5,497 | 5,349 | 5,465 | +2.25% | 277,200 | 4265億4325万 | +3.37% | 40.63 | 1.93 |
| 01/05 | 5,380 | 5,415 | 5,326 | 5,345 | -1.53% | 316,100 | 4171億7725万 | +1.27% | 39.73 | 1.89 |
| 2025 | ||||||||||
| 12/30 | 5,382 | 5,495 | 5,373 | 5,428 | -0.64% | 449,700 | 4236億5540万 | +2.96% | 110.37 | 1.92 |
| 12/29 | 5,429 | 5,488 | 5,394 | 5,463 | +2.04% | 633,300 | 4263億8715万 | +3.76% | 111.08 | 1.93 |
| 12/26 | 5,362 | 5,374 | 5,317 | 5,354 | +0.3% | 710,700 | 4178億7970万 | +1.77% | 108.86 | 1.89 |
| 12/25 | 5,339 | 5,339 | 5,275 | 5,338 | +1.31% | 396,600 | 4166億3090万 | +1.52% | 108.54 | 1.89 |
| 12/24 | 5,298 | 5,308 | 5,269 | 5,269 | -0.55% | 219,100 | 4112億4545万 | +0.25% | 107.14 | 1.86 |
| 12/23 | 5,260 | 5,308 | 5,256 | 5,298 | +0.9% | 262,800 | 4135億890万 | +0.78% | 107.73 | 1.87 |
| 12/22 | 5,261 | 5,271 | 5,234 | 5,251 | -0.17% | 295,300 | 4098億4055万 | -0.11% | 106.77 | 1.86 |
| 12/19 | 5,248 | 5,295 | 5,245 | 5,260 | -0.13% | 268,900 | 4105億4300万 | -0.09% | 106.95 | 1.86 |
| 12/18 | 5,282 | 5,298 | 5,260 | 5,267 | +0.23% | 195,100 | 4110億8935万 | -0.13% | 107.1 | 1.86 |
| 12/17 | 5,258 | 5,263 | 5,207 | 5,255 | -0.11% | 204,900 | 4101億5275万 | -0.49% | 106.85 | 1.86 |
| 12/16 | 5,260 | 5,295 | 5,260 | 5,261 | -0.11% | 205,800 | 4106億2105万 | -0.45% | 106.97 | 1.86 |
| 12/15 | 5,268 | 5,292 | 5,260 | 5,267 | +0.36% | 206,200 | 4110億8935万 | -0.4% | 107.1 | 1.86 |
| 12/12 | 5,209 | 5,259 | 5,209 | 5,248 | +0.9% | 245,600 | 4096億640万 | -0.79% | 106.71 | 1.86 |
| 12/11 | 5,290 | 5,298 | 5,201 | 5,201 | -1.48% | 205,100 | 4059億3805万 | -1.66% | 105.75 | 1.84 |
| 12/10 | 5,318 | 5,347 | 5,273 | 5,279 | -0.21% | 157,400 | 4120億2595万 | -0.23% | 107.34 | 1.87 |
| 12/09 | 5,309 | 5,320 | 5,246 | 5,290 | +0.38% | 197,600 | 4128億8450万 | +0.02% | 107.56 | 1.87 |
| 12/08 | 5,267 | 5,298 | 5,236 | 5,270 | +0.82% | 184,900 | 4113億2350万 | -0.23% | 107.16 | 1.86 |
| 12/05 | 5,260 | 5,290 | 5,225 | 5,227 | -0.49% | 223,300 | 4079億6735万 | -0.91% | 106.28 | 1.85 |
| 12/04 | 5,231 | 5,253 | 5,212 | 5,253 | +0.92% | 177,800 | 4099億9665万 | -0.3% | 106.81 | 1.86 |
| 12/03 | 5,222 | 5,243 | 5,201 | 5,205 | -0.48% | 164,800 | 4062億5025万 | -1.21% | 105.84 | 1.84 |
| 12/02 | 5,232 | 5,246 | 5,202 | 5,230 | +0.06% | 116,500 | 4082億150万 | -0.82% | 106.34 | 1.85 |
| 12/01 | 5,210 | 5,285 | 5,201 | 5,227 | +0.13% | 218,400 | 4079億6735万 | -0.87% | 106.28 | 1.85 |
| 11/28 | 5,251 | 5,256 | 5,218 | 5,220 | -0.61% | 146,900 | 4074億2100万 | -1.08% | 106.14 | 1.85 |
| 11/27 | 5,205 | 5,263 | 5,203 | 5,252 | +1.02% | 189,500 | 4099億1860万 | -0.55% | 106.79 | 1.86 |
| 11/26 | 5,240 | 5,260 | 5,186 | 5,199 | -0.61% | 290,400 | 4057億8195万 | -1.59% | 105.71 | 1.84 |
| 11/25 | 5,351 | 5,356 | 5,231 | 5,231 | -2.55% | 248,200 | 4082億7955万 | -1.02% | 106.36 | 1.85 |
| 11/21 | 5,315 | 5,408 | 5,306 | 5,368 | +1.74% | 229,000 | 4189億7240万 | +1.63% | 109.15 | 1.9 |
| 11/20 | 5,280 | 5,338 | 5,265 | 5,276 | -0.55% | 169,000 | 4117億9180万 | +0.08% | 107.28 | 1.87 |
| 11/19 | 5,304 | 5,350 | 5,296 | 5,305 | +0.17% | 141,500 | 4140億5525万 | +0.7% | 107.87 | 1.88 |
| 11/18 | 5,296 | 5,354 | 5,292 | 5,296 | +0.06% | 345,800 | 4133億5280万 | +0.61% | 107.69 | 1.87 |
| 11/17 | 5,410 | 5,434 | 5,282 | 5,293 | -2.86% | 298,300 | 4131億1865万 | +0.61% | 107.62 | 1.87 |
| 11/14 | 5,455 | 5,493 | 5,423 | 5,449 | -0.8% | 173,900 | 4252億9445万 | +3.59% | 110.8 | 1.93 |
| 11/13 | 5,455 | 5,515 | 5,395 | 5,493 | +0.96% | 251,600 | 4287億2865万 | +4.57% | 111.69 | 1.94 |
| 11/12 | 5,403 | 5,572 | 5,395 | 5,441 | +1.85% | 553,100 | 4246億7005万 | +3.72% | 110.63 | 1.92 |
| 11/11 | 5,343 | 5,363 | 5,275 | 5,342 | +0.21% | 346,800 | 4169億4310万 | +1.89% | 108.62 | 1.89 |
| 11/10 | 5,345 | 5,353 | 5,316 | 5,331 | +0.13% | 212,300 | 4160億8455万 | +1.66% | 108.4 | 1.89 |
| 11/07 | 5,233 | 5,359 | 5,233 | 5,324 | +2.15% | 253,500 | 4155億3820万 | +1.49% | 108.25 | 1.88 |
| 11/06 | 5,270 | 5,281 | 5,211 | 5,212 | -1.12% | 181,900 | 4067億9660万 | -0.63% | 105.98 | 1.84 |
| 11/05 | 5,242 | 5,277 | 5,209 | 5,271 | +0.98% | 261,600 | 4114億155万 | +0.36% | 107.18 | 1.86 |
| 11/04 | 5,156 | 5,239 | 5,135 | 5,220 | +1.85% | 322,700 | 4074億2100万 | -0.68% | 106.14 | 1.85 |
| 10/31 | 5,100 | 5,133 | 5,080 | 5,125 | +0.61% | 260,400 | 4000億625万 | -2.66% | 104.21 | 1.81 |
| 10/30 | 5,038 | 5,110 | 5,030 | 5,094 | +0.28% | 348,600 | 3975億8670万 | -3.45% | 103.58 | 1.8 |
| 10/29 | 5,233 | 5,243 | 5,080 | 5,080 | -3.29% | 422,300 | 3964億9400万 | -3.92% | 103.29 | 1.8 |
| 10/28 | 5,237 | 5,280 | 5,222 | 5,253 | -0.57% | 231,800 | 4099億9665万 | -0.91% | 106.81 | 1.86 |
| 10/27 | 5,260 | 5,305 | 5,255 | 5,283 | +0.65% | 205,900 | 4123億3815万 | -0.45% | 107.42 | 1.87 |
| 10/24 | 5,300 | 5,311 | 5,243 | 5,249 | -1.19% | 175,000 | 4096億8445万 | -1.33% | 106.73 | 1.86 |
| 10/23 | 5,334 | 5,341 | 5,307 | 5,312 | -0.19% | 121,800 | 4146億160万 | -0.41% | 108.01 | 1.88 |
| 10/22 | 5,333 | 5,370 | 5,290 | 5,322 | +0.21% | 313,700 | 4153億8210万 | -0.43% | 108.21 | 1.88 |
| 10/21 | 5,221 | 5,311 | 5,221 | 5,311 | +1.2% | 220,100 | 4145億2355万 | -0.78% | 107.99 | 1.88 |
| 10/20 | 5,212 | 5,254 | 5,193 | 5,248 | +1.76% | 224,400 | 4096億640万 | -2.07% | 106.71 | 1.86 |
| 10/17 | 5,121 | 5,171 | 5,121 | 5,157 | +0.7% | 219,700 | 4025億385万 | -3.91% | 104.86 | 1.82 |
| 10/16 | 5,169 | 5,205 | 5,121 | 5,121 | -1.06% | 244,700 | 3996億9405万 | -4.83% | 104.13 | 1.81 |
| 10/15 | 5,201 | 5,228 | 5,176 | 5,176 | -0.35% | 266,600 | 4039億8680万 | -4.06% | 105.25 | 1.83 |
| 10/14 | 5,200 | 5,243 | 5,166 | 5,194 | -0.61% | 289,600 | 4053億9170万 | -3.87% | 105.61 | 1.84 |
| 10/10 | 5,276 | 5,280 | 5,206 | 5,226 | -0.8% | 234,700 | 4078億8930万 | -3.44% | 106.26 | 1.85 |
| 10/09 | 5,248 | 5,270 | 5,220 | 5,268 | +0.13% | 278,400 | 4111億6740万 | -2.8% | 107.12 | 1.86 |
| 10/08 | 5,311 | 5,348 | 5,261 | 5,261 | -1.11% | 246,600 | 4106億2105万 | -3.06% | 106.97 | 1.86 |
| 10/07 | 5,344 | 5,383 | 5,311 | 5,320 | -1.21% | 208,900 | 4152億2600万 | -2.1% | 108.17 | 1.88 |
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 | 2,320 4,640 5/14 | 1,680 3,360 11/13 | 1,570,400 785,200 1/18 | - | - | +12.55% 12/5 | -12.72% 3/17 |
| 2009年 3月期 | 2,045 4,090 4/8 | 1,400 2,800 10/28 | 1,972,000 986,000 5/15 | - | - | +12.96% 11/25 | -12.76% 9/22 |
| 2010年 3月期 | 2,105 4,210 8/26 | 1,540 3,080 5/8 | 747,600 373,800 6/10 | - | - | +11.81% 8/26 | -5.38% 11/12 |
| 2011年 3月期 | 2,060 4,120 2/1 | 1,608 3,215 3/15 | 484,000 242,000 5/10 | 1752億300万 | 1367億1787万 | +4.37% 8/30 | -13.05% 3/15 |
| 2012年 3月期 | 2,115 4,230 10/3 | 1,853 3,705 4/26 3,705 4/14 | 426,000 213,000 11/2 | 1798億8075万 | 1575億5512万 | +7.15% 5/7 | -4.96% 8/9 |
| 2013年 3月期 | 2,335 4,670 3/26 | 1,955 3,910 4/6 | 455,000 227,500 3/13 | 1985億9175万 | 1662億7275万 | +14% 4/16 | -6.53% 7/27 |
| 2014年 3月期 | 3,000 6,000 1/6 | 2,180 4,360 4/2 | 549,800 274,900 4/5 | 2551億5000万 | 1854億900万 | +8.5% 7/4 | -11.57% 6/6 |
| 2015年 3月期 | 4,465 8,930 3/11 | 2,875 5,750 4/11 | 829,400 414,700 5/30 | 3797億4825万 | 2445億1875万 | +10.96% 2/2 | -7.67% 10/17 |
| 2016年 3月期 | 5,610 10/27 | 3,910 7,820 5/14 7,820 5/13 | 814,400 407,200 5/10 | 4771億3050万 | 3325億4550万 | +12.3% 7/21 | -13.43% 9/8 |
| 2017年 12月期 | 7,650 12/26 | 4,865 1/25 | 459,800 6/20 | 6276億8250万 | 4137億6825万 | +10.13% 5/15 | -8.75% 2/6 |
| 2018年 12月期 | 10,250 7/18 | 6,550 12/25 | 3,809,100 5/31 | 8410億1250万 | 5374億2750万 | +19.81% 4/9 | -18.22% 8/16 |
| 2019年 12月期 | 9,870 4/15 | 6,650 1/24 | 581,500 2/1 | 8098億3350万 | 5456億3250万 | +17.5% 2/18 | -9.14% 5/13 |
| 2020年 12月期 | 13,120 12/15 | 7,220 3/13 | 666,800 5/29 | 1兆764億 | 5924億100万 | +20.23% 3/30 | -11.05% 2/3 |
| 2021年 12月期 | 12,720 1/7 | 8,320 8/20 8/17 | 717,500 5/27 | 1兆436億 | 6826億5600万 | +10.63% 11/1 | -10.06% 2/26 |
| 2022年 12月期 | 10,470 3/25 | 7,660 10/24 | 786,200 7/28 | 8590億6350万 | 6285億300万 | +9.73% 2/17 | -9.58% 6/16 |
| 2023年 12月期 | 9,410 2/1 | 6,070 10/30 | 4,677,400 11/30 | 7344億5050万 | 4737億6350万 | +8.71% 11/9 | -8.81% 2/22 |
| 2024年 12月期 | 6,866 1/29 1/15 他2件 | 4,700 3/26 | 37,761,800 3/26 | 5358億9130万 | 3668億3500万 | +8.88% 7/29 | -17.72% 3/27 |
| 2025年 12月期 | 6,220 1/6 | 4,850 5/22 | 1,199,000 2/12 | 4854億7100万 | 3785億4250万 | +6.82% 6/11 | -10.34% 4/7 |
| 最新 | 5,614 2026/3/6 | 180,000 | 4381億7270万 | +1.04% 5,556 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
1,137円（2002/02/20） - 394%（4.94倍）
5,614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。
