株価チャート
株価
3/6
- 前日 (3/5)
- 6,150
- 始値
- 6,000
- 高値
- 6,130
- 安値
- 5,940
- 終値 -1.14%
- 6,080
- 出来高 -29.79%
- 92,400
乖離率
- 株価（5日）
移動平均値 - -3.86%
6,324 - 株価（25日）
移動平均値 - -1.76%
6,189 - 出来高（5日）
移動平均値 - -36.82%
146,260
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 | 6,000 | 6,130 | 5,940 | 6,080 | -1.14% | 92,400 | 1613億208万 | -1.76% | 17.67 | 2.94 |
| 03/05 | 6,300 | 6,350 | 6,070 | 6,150 | +2.5% | 131,600 | 1631億5918万 | -0.36% | 17.87 | 2.97 |
| 03/04 | 6,120 | 6,260 | 5,900 | 6,000 | -6.54% | 201,200 | 1591億7969万 | -2.5% | 17.43 | 2.9 |
| 03/03 | 6,800 | 6,820 | 6,370 | 6,420 | -7.89% | 207,300 | 1703億2227万 | +4.7% | 18.66 | 3.1 |
| 03/02 | 6,770 | 7,020 | 6,730 | 6,970 | 0% | 98,800 | 1849億1374万 | +14.21% | 20.25 | 3.37 |
| 02/27 | 6,790 | 6,970 | 6,720 | 6,970 | +2.35% | 102,700 | 1849億1374万 | +15.17% | 20.25 | 3.37 |
| 02/26 | 6,930 | 6,970 | 6,750 | 6,810 | -2.3% | 138,800 | 1806億6895万 | +13.71% | 19.79 | 3.29 |
| 02/25 | 6,910 | 7,070 | 6,820 | 6,970 | +1.75% | 153,500 | 1849億1374万 | +17.46% | 20.25 | 3.37 |
| 02/24 | 6,600 | 6,900 | 6,520 | 6,850 | +2.85% | 195,300 | 1817億3015万 | +16.54% | 19.9 | 3.31 |
| 02/20 | 6,620 | 6,890 | 6,540 | 6,660 | +2.15% | 213,600 | 1766億8946万 | +14.32% | 19.35 | 3.22 |
| 02/19 | 6,380 | 6,540 | 6,330 | 6,520 | +2.68% | 132,500 | 1729億7526万 | +12.8% | 18.95 | 3.15 |
| 02/18 | 6,330 | 6,460 | 6,280 | 6,350 | +1.93% | 115,400 | 1684億6517万 | +10.74% | 18.45 | 3.07 |
| 02/17 | 6,130 | 6,320 | 6,120 | 6,230 | +1.3% | 76,800 | 1652億8158万 | +9.53% | 18.1 | 3.01 |
| 02/16 | 6,010 | 6,230 | 5,940 | 6,150 | +3.71% | 130,100 | 1631億5918万 | +9.06% | 17.87 | 2.97 |
| 02/13 | 6,050 | 6,090 | 5,860 | 5,930 | -1.98% | 53,100 | 1573億2259万 | +6.04% | 17.23 | 2.87 |
| 02/12 | 5,840 | 6,110 | 5,770 | 6,050 | +5.03% | 127,500 | 1605億619万 | +8.77% | 17.58 | 2.93 |
| 02/10 | 5,730 | 5,830 | 5,710 | 5,760 | +1.05% | 106,800 | 1528億1250万 | +4.29% | 16.74 | 2.79 |
| 02/09 | 5,750 | 5,750 | 5,540 | 5,700 | +0.88% | 159,600 | 1512億2070万 | +3.86% | 16.56 | 2.76 |
| 02/06 | 5,730 | 5,760 | 5,560 | 5,650 | -4.72% | 238,000 | 1498億9421万 | +3.56% | 16.42 | 2.73 |
| 02/05 | 5,910 | 5,940 | 5,750 | 5,930 | +2.07% | 173,700 | 1573億2259万 | +9.21% | 17.23 | 2.87 |
| 02/04 | 5,820 | 5,860 | 5,710 | 5,810 | -0.17% | 74,400 | 1541億3900万 | +7.77% | 16.88 | 2.81 |
| 02/03 | 5,660 | 5,850 | 5,650 | 5,820 | +3.56% | 81,200 | 1544億430万 | +8.58% | 16.91 | 2.81 |
| 02/02 | 5,650 | 5,890 | 5,610 | 5,620 | -0.53% | 92,200 | 1490億9831万 | +5.46% | 16.33 | 2.72 |
| 01/30 | 5,630 | 5,690 | 5,590 | 5,650 | -0.35% | 89,000 | 1498億9421万 | +6.46% | 16.42 | 2.73 |
| 01/29 | 5,740 | 5,740 | 5,600 | 5,670 | +0.35% | 79,700 | 1504億2481万 | +7.28% | 16.48 | 2.74 |
| 01/28 | 5,630 | 5,680 | 5,550 | 5,650 | -1.05% | 106,100 | 1498億9421万 | +7.41% | 16.42 | 2.73 |
| 01/27 | 5,480 | 5,800 | 5,480 | 5,710 | +4.77% | 119,400 | 1514億8600万 | +9.14% | 16.59 | 2.76 |
| 01/26 | 5,610 | 5,630 | 5,450 | 5,450 | -4.39% | 47,200 | 1445億8822万 | +4.71% | 15.84 | 2.64 |
| 01/23 | 5,690 | 5,750 | 5,640 | 5,700 | +0.35% | 86,200 | 1512億2070万 | +9.89% | 16.56 | 2.76 |
| 01/22 | 5,510 | 5,840 | 5,500 | 5,680 | +4.99% | 135,400 | 1506億9011万 | +9.91% | 16.5 | 2.75 |
| 01/21 | 5,350 | 5,490 | 5,340 | 5,410 | -0.55% | 81,100 | 1435億2702万 | +5.13% | 15.72 | 2.62 |
| 01/20 | 5,560 | 5,620 | 5,430 | 5,440 | -2.16% | 46,000 | 1443億2292万 | +5.92% | 15.81 | 2.63 |
| 01/19 | 5,590 | 5,590 | 5,470 | 5,560 | 0% | 39,200 | 1475億651万 | +8.57% | 16.16 | 2.69 |
| 01/16 | 5,420 | 5,590 | 5,420 | 5,560 | +1.09% | 45,400 | 1475億651万 | +9.62% | 16.16 | 2.69 |
| 01/15 | 5,350 | 5,500 | 5,340 | 5,500 | +2.42% | 88,400 | 1459億1471万 | +9.39% | 15.98 | 2.66 |
| 01/14 | 5,200 | 5,390 | 5,190 | 5,370 | +3.27% | 100,700 | 1424億6582万 | +7.79% | 15.6 | 2.6 |
| 01/13 | 5,070 | 5,230 | 4,995 | 5,200 | +4.1% | 115,400 | 1379億5573万 | +5.18% | 15.11 | 2.51 |
| 01/09 | 5,020 | 5,050 | 4,920 | 4,995 | 0% | 66,300 | 1325億1709万 | +1.67% | 14.51 | 2.42 |
| 01/08 | 5,160 | 5,170 | 4,995 | 4,995 | -3.57% | 54,400 | 1325億1709万 | +2.15% | 14.51 | 2.42 |
| 01/07 | 5,060 | 5,190 | 5,030 | 5,180 | +2.37% | 63,900 | 1374億2513万 | +6.37% | 15.05 | 2.51 |
| 01/06 | 4,995 | 5,070 | 4,935 | 5,060 | +3.48% | 106,600 | 1342億4154万 | +4.46% | 14.7 | 2.45 |
| 01/05 | 4,895 | 4,920 | 4,830 | 4,890 | -0.1% | 84,500 | 1297億3145万 | +1.43% | 14.21 | 2.36 |
| 2025 | ||||||||||
| 12/30 | 4,990 | 4,990 | 4,885 | 4,895 | -2% | 63,900 | 1298億6410万 | +2% | 14.22 | 2.38 |
| 12/29 | 5,040 | 5,070 | 4,955 | 4,995 | +0.5% | 59,800 | 1325億1709万 | +4.61% | 14.51 | 2.43 |
| 12/26 | 5,050 | 5,050 | 4,935 | 4,970 | -1.19% | 35,000 | 1318億5384万 | +4.7% | 14.44 | 2.42 |
| 12/25 | 5,050 | 5,050 | 4,970 | 5,030 | -0.4% | 35,900 | 1334億4564万 | +6.52% | 14.62 | 2.45 |
| 12/24 | 5,120 | 5,120 | 5,010 | 5,050 | -0.39% | 32,400 | 1339億7624万 | +7.7% | 14.67 | 2.46 |
| 12/23 | 5,060 | 5,120 | 5,020 | 5,070 | -0.39% | 29,100 | 1345億684万 | +8.82% | 14.73 | 2.47 |
| 12/22 | 5,090 | 5,140 | 5,050 | 5,090 | +0.99% | 54,500 | 1350億3744万 | +9.79% | 14.79 | 2.48 |
| 12/19 | 5,030 | 5,060 | 4,945 | 5,040 | +1.51% | 103,200 | 1337億1094万 | +9.45% | 14.65 | 2.45 |
| 12/18 | 5,070 | 5,080 | 4,965 | 4,965 | -1.49% | 79,200 | 1317億2119万 | +8.41% | 14.43 | 2.42 |
| 12/17 | 5,000 | 5,080 | 4,970 | 5,040 | +0.9% | 87,600 | 1337億1094万 | +10.62% | 14.65 | 2.45 |
| 12/16 | 5,150 | 5,220 | 4,980 | 4,995 | -4.31% | 133,700 | 1325億1709万 | +10.36% | 14.51 | 2.43 |
| 12/15 | 5,110 | 5,240 | 5,090 | 5,220 | +1.95% | 71,200 | 1384億8633万 | +16.03% | 15.17 | 2.54 |
| 12/12 | 5,210 | 5,230 | 5,040 | 5,120 | -1.16% | 142,700 | 1358億3333万 | +14.41% | 14.88 | 2.49 |
| 12/11 | 5,150 | 5,530 | 5,090 | 5,180 | +2.57% | 392,400 | 1374億2513万 | +16.38% | 15.05 | 2.52 |
| 12/10 | 4,625 | 5,050 | 4,615 | 5,050 | +16.23% | 387,600 | 1339億7624万 | +14.25% | 14.67 | 2.46 |
| 12/09 | 4,460 | 4,475 | 4,335 | 4,345 | -2.58% | 54,500 | 1152億7262万 | -1.23% | 12.63 | 2.11 |
| 12/08 | 4,385 | 4,480 | 4,380 | 4,460 | +2.53% | 57,100 | 1183億2357万 | +1.18% | 12.96 | 2.17 |
| 12/05 | 4,355 | 4,395 | 4,325 | 4,350 | -1.69% | 42,100 | 1154億527万 | -1.36% | 12.64 | 2.12 |
| 12/04 | 4,420 | 4,455 | 4,400 | 4,425 | +0.23% | 41,100 | 1173億9502万 | +0.2% | 12.86 | 2.15 |
| 12/03 | 4,410 | 4,485 | 4,410 | 4,415 | +0.11% | 50,200 | 1171億2972万 | -0.09% | 12.83 | 2.15 |
| 12/02 | 4,480 | 4,485 | 4,410 | 4,410 | -2.22% | 47,700 | 1169億9707万 | -0.47% | 12.81 | 2.15 |
| 12/01 | 4,520 | 4,565 | 4,490 | 4,510 | -0.22% | 48,500 | 1196億5006万 | +1.6% | 13.11 | 2.19 |
| 11/28 | 4,480 | 4,575 | 4,450 | 4,520 | +0.67% | 66,600 | 1199億1536万 | +1.8% | 13.13 | 2.2 |
| 11/27 | 4,405 | 4,520 | 4,405 | 4,490 | +3.46% | 72,600 | 1191億1947万 | +1.08% | 13.05 | 2.18 |
| 11/26 | 4,305 | 4,355 | 4,280 | 4,340 | +0.93% | 84,900 | 1151億3997万 | -2.38% | 12.61 | 2.11 |
| 11/25 | 4,310 | 4,360 | 4,270 | 4,300 | 0% | 68,000 | 1140億7878万 | -3.52% | 12.49 | 2.09 |
| 11/21 | 4,255 | 4,320 | 4,255 | 4,300 | -0.58% | 54,600 | 1140億7878万 | -3.85% | 12.49 | 2.09 |
| 11/20 | 4,350 | 4,390 | 4,315 | 4,325 | +2.49% | 66,700 | 1147億4202万 | -3.57% | 12.57 | 2.1 |
| 11/19 | 4,275 | 4,320 | 4,215 | 4,220 | -1.75% | 80,900 | 1119億5638万 | -6.12% | 12.26 | 2.05 |
| 11/18 | 4,345 | 4,350 | 4,220 | 4,295 | -4.24% | 106,700 | 1139億4613万 | -4.68% | 12.48 | 2.09 |
| 11/17 | 4,275 | 4,490 | 4,265 | 4,485 | +3.58% | 77,500 | 1189億8682万 | -0.73% | 13.03 | 2.18 |
| 11/14 | 4,365 | 4,400 | 4,315 | 4,330 | -1.59% | 63,300 | 1148億7467万 | -4.42% | 12.58 | 2.11 |
| 11/13 | 4,445 | 4,475 | 4,400 | 4,400 | +0.34% | 54,600 | 1167億3177万 | -3.11% | 12.79 | 2.14 |
| 11/12 | 4,300 | 4,415 | 4,270 | 4,385 | +2.69% | 109,400 | 1163億3382万 | -3.73% | 12.74 | 2.13 |
| 11/11 | 4,275 | 4,310 | 4,195 | 4,270 | -1.5% | 84,100 | 1132億8288万 | -6.56% | 12.41 | 2.08 |
| 11/10 | 4,385 | 4,400 | 4,275 | 4,335 | -6.07% | 196,100 | 1150億732万 | -5.43% | 12.6 | 2.11 |
| 11/07 | 4,510 | 4,615 | 4,475 | 4,615 | +2.33% | 145,900 | 1224億3571万 | +0.52% | 13.41 | 2.25 |
| 11/06 | 4,445 | 4,560 | 4,415 | 4,510 | +2.27% | 92,500 | 1196億5006万 | -1.64% | 13.11 | 2.19 |
| 11/05 | 4,450 | 4,475 | 4,275 | 4,410 | -2.86% | 78,800 | 1169億9707万 | -3.86% | 12.81 | 2.15 |
| 11/04 | 4,465 | 4,630 | 4,445 | 4,540 | -0.22% | 110,700 | 1204億4596万 | -1.22% | 13.19 | 2.21 |
| 10/31 | 4,540 | 4,595 | 4,480 | 4,550 | +0.78% | 80,400 | 1207億1126万 | -1.13% | 13.22 | 2.21 |
| 10/30 | 4,485 | 4,545 | 4,470 | 4,515 | +0.44% | 61,900 | 1197億8271万 | -2% | 13.12 | 2.2 |
| 10/29 | 4,525 | 4,540 | 4,465 | 4,495 | -0.44% | 68,300 | 1192億5212万 | -2.58% | 13.06 | 2.19 |
| 10/28 | 4,650 | 4,650 | 4,515 | 4,515 | -4.14% | 55,900 | 1197億8271万 | -2.34% | 13.12 | 2.2 |
| 10/27 | 4,650 | 4,735 | 4,625 | 4,710 | +2.28% | 63,500 | 1249億5605万 | +1.79% | 13.69 | 2.29 |
| 10/24 | 4,595 | 4,620 | 4,540 | 4,605 | +1.54% | 66,700 | 1221億7041万 | -0.45% | 13.38 | 2.24 |
| 10/23 | 4,570 | 4,595 | 4,525 | 4,535 | -0.98% | 55,600 | 1203億1331万 | -2.03% | 13.18 | 2.21 |
| 10/22 | 4,565 | 4,605 | 4,525 | 4,580 | -0.33% | 44,100 | 1215億716万 | -1.23% | 13.31 | 2.23 |
| 10/21 | 4,645 | 4,725 | 4,590 | 4,595 | -0.43% | 66,000 | 1219億511万 | -1.01% | 13.35 | 2.24 |
| 10/20 | 4,725 | 4,760 | 4,600 | 4,615 | -1.18% | 80,600 | 1224億3571万 | -0.52% | 13.41 | 2.25 |
| 10/17 | 4,615 | 4,705 | 4,605 | 4,670 | +0.86% | 72,900 | 1238億9486万 | +0.78% | 13.57 | 2.27 |
| 10/16 | 4,600 | 4,675 | 4,590 | 4,630 | +1.2% | 75,400 | 1228億3366万 | +0.02% | 13.45 | 2.25 |
| 10/15 | 4,505 | 4,595 | 4,470 | 4,575 | +2.01% | 138,100 | 1213億7451万 | -1.15% | 13.29 | 2.23 |
| 10/14 | 4,510 | 4,605 | 4,460 | 4,485 | -2.5% | 62,500 | 1189億8682万 | -2.99% | 13.03 | 2.18 |
| 10/10 | 4,735 | 4,740 | 4,580 | 4,600 | -3.66% | 62,300 | 1220億3776万 | -0.41% | 13.37 | 2.24 |
| 10/09 | 4,620 | 4,820 | 4,620 | 4,775 | +3.35% | 81,900 | 1266億8050万 | +3.53% | 13.88 | 2.32 |
| 10/08 | 4,720 | 4,735 | 4,605 | 4,620 | -2.63% | 46,300 | 1225億6836万 | +0.5% | 13.42 | 2.25 |
| 10/07 | 4,745 | 4,805 | 4,715 | 4,745 | 0% | 80,000 | 1258億8460万 | +3.4% | 13.79 | 2.31 |
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 | 424 3,390 4/25 3,390 4/24 他4件 | 219 1,750 1/22 | 495,200 61,900 10/29 | - | - | +5.88% 5/7 | -21.35% 11/5 |
| 2009年 3月期 | 315 2,520 6/18 | 185 1,480 10/10 | 83,200 10,400 3/25 | - | - | +12.11% 6/17 | -28.36% 10/10 |
| 2010年 3月期 | 243 1,945 8/31 | 183 1,460 4/3 | 370,400 46,300 1/26 | - | - | +9.27% 8/5 | -12.33% 11/17 |
| 2011年 3月期 | 335 2,679 2/23 | 186 1,491 10/28 | 420,000 52,500 2/15 | 97億5156万 | 54億2724万 | +24.65% 2/21 | -27.88% 3/15 |
| 2012年 3月期 | 404 3,230 6/23 | 223 1,782 11/17 | 428,000 53,500 8/8 | 117億5720万 | 64億8648万 | +17.28% 6/1 | -21.3% 8/8 |
| 2013年 3月期 | 680 5,440 3/25 | 261 2,088 6/4 | 337,600 42,200 3/13 | 198億160万 | 76億32万 | +30.43% 3/25 | -7.1% 6/4 |
| 2014年 3月期 | 841 6,730 3/19 | 476 3,810 11/6 3,810 11/5 | 552,800 69,100 5/9 | 237億3940万 | 138億6840万 | +18.16% 1/21 | -18.18% 6/7 |
| 2015年 3月期 | 1,610 6,440 12/1 | 701 5,610 4/15 | 706,400 88,300 5/12 | 454億3291万 | 197億8871万 | +23.47% 11/25 | -7.88% 4/1 |
| 2016年 3月期 | 1,403 5,610 8/11 | 750 3,000 2/12 | 556,400 139,100 8/4 | 395億7742万 | 211億6440万 | +15.78% 3/14 | -19.4% 2/12 |
| 2017年 3月期 | 1,965 7,860 3/21 | 751 3,005 7/8 | 414,000 103,500 2/16 | 554億5072万 | 211億9967万 | +19.39% 2/20 | -12.79% 4/14 |
| 2018年 3月期 | 3,105 6,210 11/13 6,210 11/9 | 1,558 3,115 4/17 | 599,000 299,500 8/3 | 876億6679万 | 439億5140万 | +23.89% 11/9 | -14.37% 2/13 |
| 2019年 3月期 | 3,060 8/6 | 1,300 1/4 | 1,066,800 2/5 | 851億6565万 | 361億9521万 | +25.34% 2/5 | -21.75% 12/25 |
| 2020年 3月期 | 3,480 1/22 | 1,702 8/5 | 1,124,400 5/9 | 969億3928万 | 473億8788万 | +19.88% 5/7 | -30.88% 3/16 |
| 2021年 3月期 | 4,200 3/31 | 1,952 4/6 | 216,000 5/11 | 1170億3433万 | 543億7513万 | +26.08% 5/12 | -12.02% 2/18 |
| 2022年 3月期 | 5,610 1/4 | 3,425 6/21 | 157,600 2/9 | 1563億5324万 | 954億3871万 | +14.24% 9/14 | -15.99% 4/25 |
| 2023年 3月期 | 4,220 4/5 | 2,716 11/4 | 408,800 11/8 | 1162億2620万 | 748億1894万 | +16.36% 11/14 | -14.08% 6/20 |
| 2024年 3月期 | 4,295 2/29 | 2,940 10/11 | 201,400 8/4 | 1157億1290万 | 800億9179万 | +12.49% 11/21 | -9.04% 10/4 |
| 2025年 3月期 | 4,150 7/2 | 2,951 8/5 | 188,700 2/7 | 1118億641万 | 795億379万 | +11.44% 11/8 | -19.6% 8/5 |
| 最新 | 6,080 2026/3/6 | 92,400 | 1613億208万 | -1.76% 6,189 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 70%（1.7倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 112%（2.12倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 133%（2.33倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/06 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
183円（2009/04/03） - 3232%（33.32倍）
6,080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。
