株価チャート
株価
3/6
- 前日 (3/5)
- 5,140
- 始値
- 5,140
- 高値
- 5,180
- 安値
- 5,000
- 終値 +0.78%
- 5,180
- 出来高 -65.61%
- 30,500
乖離率
- 株価（5日）
移動平均値 - +2.11%
5,073 - 株価（25日）
移動平均値 - +1.65%
5,096 - 出来高（5日）
移動平均値 - -64.77%
86,580
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 | 5,140 | 5,180 | 5,000 | 5,180 | +0.78% | 30,500 | 314億2809万 | +1.65% | 17.13 | 1.81 |
| 03/05 | 4,960 | 5,160 | 4,950 | 5,140 | +7.64% | 88,700 | 311億8540万 | +1.18% | 17 | 1.79 |
| 03/04 | 4,900 | 4,990 | 4,665 | 4,775 | -5.82% | 117,600 | 289億7088万 | -5.8% | 15.79 | 1.67 |
| 03/03 | 5,150 | 5,300 | 5,070 | 5,070 | -2.5% | 86,200 | 307億6070万 | +0.52% | 16.76 | 1.77 |
| 03/02 | 5,070 | 5,300 | 5,000 | 5,200 | -2.44% | 109,900 | 315億4944万 | +3.88% | 17.19 | 1.82 |
| 02/27 | 5,070 | 5,330 | 5,020 | 5,330 | +4.31% | 102,400 | 323億3817万 | +7.5% | 17.62 | 1.86 |
| 02/26 | 5,180 | 5,270 | 5,100 | 5,110 | -1.54% | 64,000 | 310億339万 | +4.22% | 16.9 | 1.78 |
| 02/25 | 5,230 | 5,280 | 5,190 | 5,190 | -1.7% | 75,500 | 314億8876万 | +6.9% | 17.16 | 1.81 |
| 02/24 | 5,360 | 5,380 | 5,200 | 5,280 | 0% | 100,100 | 320億3481万 | +9.82% | 17.46 | 1.84 |
| 02/20 | 5,230 | 5,360 | 5,220 | 5,280 | -0.75% | 50,600 | 320億3481万 | +10.88% | 17.46 | 1.84 |
| 02/19 | 5,370 | 5,380 | 5,280 | 5,320 | -1.48% | 105,700 | 322億7750万 | +12.71% | 17.59 | 1.86 |
| 02/18 | 5,760 | 5,790 | 5,370 | 5,400 | -5.43% | 162,700 | 327億6288万 | +15.71% | 17.86 | 1.89 |
| 02/17 | 5,220 | 5,730 | 5,070 | 5,710 | +10.23% | 174,400 | 346億4371万 | +24.02% | 18.88 | 1.99 |
| 02/16 | 4,900 | 5,220 | 4,860 | 5,180 | +6.69% | 79,800 | 314億2809万 | +14.45% | 17.13 | 1.81 |
| 02/13 | 4,885 | 4,965 | 4,850 | 4,855 | -2.02% | 57,000 | 294億5625万 | +8.86% | 16.05 | 1.7 |
| 02/12 | 4,865 | 5,080 | 4,860 | 4,955 | +1.12% | 103,500 | 300億6297万 | +12.43% | 16.38 | 1.73 |
| 02/10 | 4,920 | 4,955 | 4,880 | 4,900 | -1.01% | 66,900 | 297億2928万 | +12.57% | 16.2 | 1.71 |
| 02/09 | 5,060 | 5,110 | 4,950 | 4,950 | -1.39% | 42,900 | 300億3264万 | +15.14% | 16.37 | 1.73 |
| 02/06 | 4,970 | 5,110 | 4,940 | 5,020 | -0.2% | 39,900 | 304億5734万 | +18.34% | 16.6 | 1.75 |
| 02/05 | 5,090 | 5,140 | 5,000 | 5,030 | -1.18% | 46,200 | 305億1801万 | +20.31% | 16.63 | 1.76 |
| 02/04 | 4,900 | 5,100 | 4,900 | 5,090 | +3.04% | 59,800 | 308億8204万 | +23.57% | 16.83 | 1.78 |
| 02/03 | 4,990 | 4,990 | 4,820 | 4,940 | +1.65% | 49,400 | 299億7196万 | +21.89% | 16.33 | 1.73 |
| 02/02 | 4,925 | 5,030 | 4,810 | 4,860 | -0.92% | 71,700 | 294億8659万 | +21.74% | 16.07 | 1.7 |
| 01/30 | 4,725 | 4,940 | 4,650 | 4,905 | +3.81% | 99,300 | 297億5961万 | +24.59% | 16.22 | 1.71 |
| 01/29 | 4,780 | 4,890 | 4,600 | 4,725 | -1.15% | 158,500 | 286億6752万 | +21.97% | 15.62 | 1.65 |
| 01/28 | 5,220 | 5,220 | 4,780 | 4,780 | -1.65% | 444,200 | 290億121万 | +25.29% | 15.81 | 1.67 |
| 01/27 | 4,860 | 4,860 | 4,860 | 4,860 | +16.83% | 21,700 | 294億8659万 | +29.5% | 16.07 | 1.7 |
| 01/26 | 4,125 | 4,195 | 3,990 | 4,160 | +0.85% | 143,600 | 252億3955万 | +12.77% | 13.76 | 1.45 |
| 01/23 | 4,070 | 4,145 | 3,975 | 4,125 | +3.13% | 28,700 | 250億2720万 | +12.86% | 13.64 | 1.44 |
| 01/22 | 3,980 | 4,030 | 3,950 | 4,000 | +1.14% | 14,900 | 242億6880万 | +10.34% | 13.23 | 1.4 |
| 01/21 | 3,860 | 4,000 | 3,825 | 3,955 | +1.54% | 26,300 | 239億9577万 | +9.89% | 13.08 | 1.38 |
| 01/20 | 3,975 | 3,985 | 3,895 | 3,895 | -3.23% | 17,000 | 236億3174万 | +9.01% | 12.88 | 1.36 |
| 01/19 | 4,090 | 4,095 | 3,960 | 4,025 | -2.31% | 29,400 | 244億2048万 | +13.35% | 13.31 | 1.41 |
| 01/16 | 4,290 | 4,385 | 4,020 | 4,120 | -3.06% | 90,400 | 249億9686万 | +16.95% | 13.62 | 1.44 |
| 01/15 | 4,000 | 4,250 | 3,945 | 4,250 | +6.92% | 68,200 | 257億8560万 | +21.74% | 14.05 | 1.48 |
| 01/14 | 3,770 | 4,035 | 3,760 | 3,975 | +3.52% | 45,000 | 241億1712万 | +15.02% | 13.14 | 1.39 |
| 01/13 | 3,800 | 3,860 | 3,670 | 3,840 | +2.13% | 49,500 | 232億9804万 | +11.86% | 12.7 | 1.34 |
| 01/09 | 3,660 | 3,880 | 3,640 | 3,760 | +6.82% | 137,400 | 228億1267万 | +10.13% | 12.43 | 1.31 |
| 01/08 | 3,535 | 3,555 | 3,500 | 3,520 | -0.42% | 7,600 | 213億5654万 | +3.53% | 11.64 | 1.23 |
| 01/07 | 3,605 | 3,630 | 3,510 | 3,535 | -1.94% | 19,700 | 214億4755万 | +4.06% | 11.69 | 1.23 |
| 01/06 | 3,570 | 3,640 | 3,570 | 3,605 | +1.55% | 9,800 | 218億7225万 | +6.44% | 11.92 | 1.26 |
| 01/05 | 3,540 | 3,575 | 3,495 | 3,550 | +1% | 11,400 | 215億3856万 | +5.34% | 11.74 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 3,500 | 3,545 | 3,465 | 3,515 | +0.43% | 11,900 | 213億2620万 | +4.89% | 11.62 | 1.23 |
| 12/29 | 3,480 | 3,530 | 3,460 | 3,500 | +0.57% | 17,700 | 212億3520万 | +5.01% | 11.57 | 1.22 |
| 12/26 | 3,475 | 3,480 | 3,425 | 3,480 | +1.31% | 11,600 | 211億1385万 | +4.98% | 11.51 | 1.21 |
| 12/25 | 3,435 | 3,485 | 3,410 | 3,435 | 0% | 15,200 | 208億4083万 | +4.15% | 11.36 | 1.2 |
| 12/24 | 3,500 | 3,540 | 3,430 | 3,435 | -1.01% | 24,700 | 208億4083万 | +4.66% | 11.36 | 1.2 |
| 12/23 | 3,390 | 3,470 | 3,385 | 3,470 | +4.36% | 39,500 | 210億5318万 | +6.21% | 11.47 | 1.21 |
| 12/22 | 3,290 | 3,330 | 3,275 | 3,325 | +2.15% | 11,600 | 201億7344万 | +2.24% | 10.99 | 1.16 |
| 12/19 | 3,240 | 3,295 | 3,240 | 3,255 | +0.46% | 15,400 | 197億4873万 | +0.34% | 10.76 | 1.14 |
| 12/18 | 3,235 | 3,280 | 3,220 | 3,240 | -0.31% | 7,200 | 196億5772万 | 0% | 10.71 | 1.13 |
| 12/17 | 3,295 | 3,315 | 3,245 | 3,250 | -1.66% | 5,500 | 197億1840万 | +0.43% | 10.75 | 1.13 |
| 12/16 | 3,355 | 3,355 | 3,240 | 3,305 | -2.36% | 15,700 | 200億5209万 | +2.32% | 10.93 | 1.15 |
| 12/15 | 3,380 | 3,390 | 3,350 | 3,385 | +1.35% | 13,300 | 205億3747万 | +4.99% | 11.19 | 1.18 |
| 12/12 | 3,355 | 3,385 | 3,325 | 3,340 | +1.06% | 15,100 | 202億6444万 | +3.92% | 11.04 | 1.17 |
| 12/11 | 3,365 | 3,365 | 3,295 | 3,305 | -1.64% | 10,300 | 200億5209万 | +3.09% | 10.93 | 1.15 |
| 12/10 | 3,295 | 3,390 | 3,295 | 3,360 | +1.51% | 8,200 | 203億8579万 | +5.1% | 11.11 | 1.17 |
| 12/09 | 3,310 | 3,380 | 3,310 | 3,310 | -0.9% | 8,500 | 200億8243万 | +3.83% | 10.94 | 1.16 |
| 12/08 | 3,380 | 3,395 | 3,320 | 3,340 | -0.6% | 8,100 | 202億6444万 | +5.06% | 11.04 | 1.17 |
| 12/05 | 3,370 | 3,380 | 3,340 | 3,360 | -1.47% | 7,000 | 203億8579万 | +5.99% | 11.11 | 1.17 |
| 12/04 | 3,365 | 3,415 | 3,345 | 3,410 | +1.64% | 12,300 | 206億8915万 | +7.91% | 11.28 | 1.19 |
| 12/03 | 3,400 | 3,405 | 3,355 | 3,355 | -1.9% | 9,500 | 203億5545万 | +6.54% | 11.09 | 1.17 |
| 12/02 | 3,445 | 3,450 | 3,355 | 3,420 | -0.73% | 17,600 | 207億4982万 | +8.71% | 11.31 | 1.19 |
| 12/01 | 3,350 | 3,480 | 3,320 | 3,445 | +5.03% | 44,200 | 209億150万 | +9.68% | 11.39 | 1.2 |
| 11/28 | 3,190 | 3,350 | 3,190 | 3,280 | +3.14% | 39,600 | 199億41万 | +4.89% | 10.85 | 1.15 |
| 11/27 | 3,085 | 3,210 | 3,075 | 3,180 | +3.08% | 13,900 | 192億9369万 | +1.92% | 10.51 | 1.11 |
| 11/26 | 3,055 | 3,090 | 3,055 | 3,085 | +0.98% | 3,700 | 187億1731万 | -0.99% | 10.2 | 1.08 |
| 11/25 | 3,085 | 3,085 | 3,050 | 3,055 | +0.16% | 4,500 | 185億3529万 | -1.89% | 10.1 | 1.07 |
| 11/21 | 3,025 | 3,060 | 3,020 | 3,050 | -0.49% | 6,300 | 185億496万 | -2.02% | 10.08 | 1.06 |
| 11/20 | 3,050 | 3,105 | 3,050 | 3,065 | +1.32% | 9,000 | 185億9596万 | -1.54% | 10.13 | 1.07 |
| 11/19 | 3,060 | 3,070 | 3,025 | 3,025 | -1.14% | 6,200 | 183億5328万 | -2.8% | 10 | 1.06 |
| 11/18 | 3,080 | 3,090 | 3,060 | 3,060 | -0.97% | 5,500 | 185億6563万 | -1.64% | 10.12 | 1.07 |
| 11/17 | 3,125 | 3,135 | 3,085 | 3,090 | -1.12% | 6,000 | 187億4764万 | -0.61% | 10.22 | 1.08 |
| 11/14 | 3,155 | 3,155 | 3,120 | 3,125 | -1.11% | 4,200 | 189億6000万 | +0.55% | 10.33 | 1.09 |
| 11/13 | 3,135 | 3,160 | 3,135 | 3,160 | +0.8% | 2,500 | 191億7235万 | +1.74% | 10.45 | 1.1 |
| 11/12 | 3,110 | 3,135 | 3,110 | 3,135 | +0.8% | 5,100 | 190億2067万 | +1.03% | 10.37 | 1.09 |
| 11/11 | 3,145 | 3,145 | 3,070 | 3,110 | -1.11% | 10,000 | 188億6899万 | +0.29% | 10.28 | 1.09 |
| 11/10 | 3,125 | 3,160 | 3,125 | 3,145 | +0.16% | 4,800 | 190億8134万 | +1.55% | 10.4 | 1.1 |
| 11/07 | 3,140 | 3,155 | 3,110 | 3,140 | +0.32% | 5,000 | 190億5100万 | +1.59% | 10.38 | 1.1 |
| 11/06 | 3,100 | 3,160 | 3,100 | 3,130 | +0.97% | 7,100 | 189億9033万 | +1.39% | 10.35 | 1.09 |
| 11/05 | 3,105 | 3,130 | 3,075 | 3,100 | -1.12% | 9,400 | 188億832万 | +0.49% | 10.25 | 1.08 |
| 11/04 | 3,095 | 3,160 | 3,080 | 3,135 | +1.79% | 8,200 | 190億2067万 | +1.55% | 10.37 | 1.09 |
| 10/31 | 3,100 | 3,110 | 3,070 | 3,080 | -0.65% | 12,400 | 186億8697万 | -0.39% | 10.18 | 1.08 |
| 10/30 | 3,115 | 3,135 | 3,090 | 3,100 | -0.8% | 12,800 | 188億832万 | +0.03% | 10.25 | 1.08 |
| 10/29 | 3,195 | 3,195 | 3,105 | 3,125 | -0.16% | 13,300 | 189億6000万 | +0.68% | 10.33 | 1.09 |
| 10/28 | 3,235 | 3,235 | 3,115 | 3,130 | -4.43% | 27,200 | 189億9033万 | +0.64% | 10.35 | 1.09 |
| 10/27 | 3,330 | 3,345 | 3,260 | 3,275 | -0.76% | 27,600 | 198億7008万 | +5.04% | 10.83 | 1.14 |
| 10/24 | 3,095 | 3,350 | 3,095 | 3,300 | +6.62% | 97,400 | 200億2176万 | +6.01% | 10.91 | 1.15 |
| 10/23 | 3,105 | 3,120 | 3,075 | 3,095 | -0.16% | 13,200 | 187億7798万 | -0.42% | 10.23 | 1.08 |
| 10/22 | 3,080 | 3,115 | 3,080 | 3,100 | +0.81% | 4,900 | 188億832万 | -0.26% | 10.25 | 1.08 |
| 10/21 | 3,080 | 3,080 | 2,990 | 3,075 | +0.99% | 22,300 | 186億5664万 | -1.03% | 10.17 | 1.07 |
| 10/20 | 3,030 | 3,045 | 3,025 | 3,045 | +0.5% | 7,600 | 184億7462万 | -2.03% | 10.07 | 1.06 |
| 10/17 | 3,050 | 3,050 | 2,994 | 3,030 | -0.66% | 12,200 | 183億8361万 | -2.57% | 10.02 | 1.06 |
| 10/16 | 3,035 | 3,085 | 3,035 | 3,050 | 0% | 5,400 | 185億496万 | -2.06% | 10.08 | 1.06 |
| 10/15 | 2,981 | 3,050 | 2,981 | 3,050 | +2.18% | 16,600 | 185億496万 | -2.12% | 10.08 | 1.06 |
| 10/14 | 2,992 | 3,020 | 2,981 | 2,985 | -1.32% | 16,000 | 181億1059万 | -4.27% | 9.87 | 1.04 |
| 10/10 | 3,055 | 3,070 | 3,010 | 3,025 | -1.31% | 8,000 | 183億5328万 | -3.11% | 10 | 1.06 |
| 10/09 | 3,080 | 3,080 | 3,060 | 3,065 | -0.16% | 4,500 | 185億9596万 | -1.92% | 10.13 | 1.07 |
| 10/08 | 3,080 | 3,080 | 3,055 | 3,070 | -0.32% | 5,600 | 186億2630万 | -1.79% | 10.15 | 1.07 |
| 10/07 | 3,070 | 3,095 | 3,065 | 3,080 | +0.16% | 6,300 | 186億8697万 | -1.47% | 10.18 | 1.08 |
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 | 5,350 535,000 7/18 535,000 7/17 | 2,980 298,000 3/18 | 145,600 1,456 7/13 | - | - | +16.06% 10/18 | -15.1% 1/23 |
| 2009年 3月期 | 4,090 409,000 7/30 | 1,810 181,000 3/10 | 104,100 1,041 7/3 | - | - | +22.19% 4/15 | -36.59% 10/10 |
| 2010年 3月期 | 3,940 394,000 8/10 394,000 7/27 | 1,945 194,500 4/2 | 96,900 969 7/24 | - | - | +26.24% 6/11 | -17.55% 11/24 |
| 2011年 3月期 | 3,320 332,000 4/26 | 1,750 175,000 3/15 | 42,500 425 4/23 | 209億5916万 | 110億4775万 | +9.44% 12/17 | -20.64% 3/15 |
| 2012年 3月期 | 2,441 244,100 5/11 | 1,902 190,200 8/23 | 38,600 386 11/30 | 154億1003万 | 120億732万 | +11.57% 11/30 | -11.38% 6/13 |
| 2013年 3月期 | 2,395 239,500 2/1 239,500 1/29 | 1,770 177,000 6/18 | 49,900 499 1/29 | 151億1963万 | 111億7401万 | +15.87% 1/31 | -7.86% 4/2 |
| 2014年 3月期 | 2,689 268,900 5/21 | 1,897 189,700 6/28 | 99,400 994 6/28 | 169億7565万 | 119億7576万 | +12.65% 5/9 | -15.46% 6/14 |
| 2015年 3月期 | 2,600 2/20 | 2,052 5/21 | 22,800 10/15 | 164億2472万 | 129億6289万 | +6.5% 2/20 | -4.92% 10/17 |
| 2016年 3月期 | 2,564 6/24 | 1,970 2/15 | 86,700 3/18 | 161億9730万 | 124億4488万 | +3.83% 11/2 | -7.87% 1/21 |
| 2017年 3月期 | 2,553 12/7 | 1,970 6/27 6/24 | 32,500 9/27 | 161億2781万 | 124億4488万 | +7.24% 9/7 | -9.92% 4/6 |
| 2018年 3月期 | 2,845 7/25 | 2,212 4/6 | 76,700 7/25 | 179億7243万 | 139億7364万 | +14.14% 7/25 | -7.84% 2/14 |
| 2019年 3月期 | 2,620 4/25 4/24 | 2,011 12/25 | 38,100 12/7 | 165億5106万 | 127億388万 | +5.55% 9/25 | -11.86% 12/21 |
| 2020年 3月期 | 2,718 2/13 | 2,153 3/10 | 40,000 3/17 | 171億7014万 | 136億93万 | +10.22% 4/27 | -13.94% 3/9 |
| 2021年 3月期 | 3,005 3/29 | 2,235 4/2 | 34,200 3/29 | 189億8318万 | 141億1894万 | +7.19% 3/29 | -8.1% 4/28 |
| 2022年 3月期 | 3,140 9/17 | 2,317 3/9 | 32,800 10/25 5/13 | 198億3600万 | 146億3695万 | +8.26% 6/24 | -8.47% 3/9 |
| 2023年 3月期 | 2,692 3/29 3/28 | 2,230 6/22 6/21 他2件 | 54,000 10/26 | 163億3290万 | 140億8735万 | +8.57% 12/7 | -5.58% 4/27 |
| 2024年 3月期 | 3,090 3/28 | 2,351 12/14 | 70,700 10/25 | 187億4764万 | 142億6398万 | +9.77% 4/9 | -6.04% 10/13 |
| 2025年 3月期 | 3,720 7/29 | 2,800 8/5 | 150,100 4/25 | 225億6998万 | 169億8816万 | +9.14% 6/27 | -17.49% 8/5 |
| 最新 | 5,180 2026/3/6 | 30,500 | 314億2809万 | +1.65% 5,096 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 155%（2.55倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/06 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
1,750円（2011/03/15） - 196%（2.96倍）
5,180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。
