株価チャート
株価
3/6
- 前日 (3/5)
- 1,414
- 始値
- 1,402
- 高値
- 1,412
- 安値
- 1,376
- 終値 -0.42%
- 1,408
- 出来高 -5.06%
- 39,400
乖離率
- 株価（5日）
移動平均値 - -0.71%
1,418 - 株価（25日）
移動平均値 - +3.68%
1,358 - 出来高（5日）
移動平均値 - -44.38%
70,840
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 | 1,402 | 1,412 | 1,376 | 1,408 | -0.42% | 39,400 | 258億7055万 | +3.68% | 8.26 | 1.09 |
| 03/05 | 1,400 | 1,424 | 1,394 | 1,414 | +4.12% | 41,500 | 259億8079万 | +4.59% | 8.3 | 1.1 |
| 03/04 | 1,388 | 1,405 | 1,327 | 1,358 | -5.69% | 130,000 | 249億5185万 | +0.82% | 7.97 | 1.05 |
| 03/03 | 1,462 | 1,463 | 1,436 | 1,440 | -1.91% | 71,600 | 264億5852万 | +7.14% | 8.45 | 1.12 |
| 03/02 | 1,451 | 1,478 | 1,430 | 1,468 | -0.34% | 71,700 | 269億7299万 | +9.63% | 8.61 | 1.14 |
| 02/27 | 1,448 | 1,473 | 1,442 | 1,473 | +1.66% | 28,600 | 270億6486万 | +10.59% | 8.64 | 1.14 |
| 02/26 | 1,486 | 1,487 | 1,443 | 1,449 | -1.63% | 66,000 | 266億2388万 | +9.52% | 8.5 | 1.12 |
| 02/25 | 1,456 | 1,473 | 1,444 | 1,473 | +1.87% | 63,400 | 270億6486万 | +11.93% | 8.64 | 1.14 |
| 02/24 | 1,406 | 1,454 | 1,395 | 1,446 | +3.29% | 85,500 | 265億6876万 | +10.55% | 8.48 | 1.12 |
| 02/20 | 1,404 | 1,410 | 1,382 | 1,400 | -0.64% | 41,500 | 257億2356万 | +7.61% | 8.21 | 1.09 |
| 02/19 | 1,426 | 1,433 | 1,407 | 1,409 | -0.35% | 81,100 | 258億8892万 | +8.72% | 8.27 | 1.09 |
| 02/18 | 1,398 | 1,433 | 1,393 | 1,414 | +1.73% | 80,800 | 259億8079万 | +9.61% | 8.3 | 1.1 |
| 02/17 | 1,370 | 1,405 | 1,355 | 1,390 | +0.72% | 85,100 | 255億3982万 | +8.26% | 8.16 | 1.08 |
| 02/16 | 1,334 | 1,383 | 1,313 | 1,380 | +5.42% | 138,400 | 253億5608万 | +7.98% | 8.1 | 1.07 |
| 02/13 | 1,340 | 1,340 | 1,306 | 1,309 | -2.31% | 87,400 | 240億5153万 | +2.83% | 7.68 | 1.02 |
| 02/12 | 1,301 | 1,346 | 1,300 | 1,340 | +3.63% | 82,300 | 246億2112万 | +5.51% | 7.86 | 1.04 |
| 02/10 | 1,282 | 1,301 | 1,282 | 1,293 | +1.17% | 55,400 | 237億5754万 | +2.13% | 7.59 | 1 |
| 02/09 | 1,294 | 1,297 | 1,273 | 1,278 | -0.16% | 52,300 | 234億8193万 | +1.11% | 7.5 | 0.99 |
| 02/06 | 1,280 | 1,280 | 1,256 | 1,280 | +0.08% | 47,900 | 235億1868万 | +1.43% | 7.51 | 0.99 |
| 02/05 | 1,254 | 1,279 | 1,250 | 1,279 | +2.4% | 53,400 | 235億31万 | +1.51% | 7.5 | 0.99 |
| 02/04 | 1,247 | 1,259 | 1,238 | 1,249 | +0.32% | 27,800 | 229億4909万 | -0.87% | 7.33 | 0.97 |
| 02/03 | 1,250 | 1,250 | 1,237 | 1,245 | +0.48% | 51,000 | 228億7559万 | -1.19% | 7.3 | 0.97 |
| 02/02 | 1,265 | 1,279 | 1,233 | 1,239 | -1.59% | 53,600 | 227億6535万 | -1.67% | 7.27 | 0.96 |
| 01/30 | 1,247 | 1,262 | 1,233 | 1,259 | +0.96% | 43,300 | 231億3283万 | -0.16% | 7.39 | 0.98 |
| 01/29 | 1,260 | 1,260 | 1,231 | 1,247 | -0.8% | 64,600 | 229億1234万 | -1.11% | 7.32 | 0.97 |
| 01/28 | 1,300 | 1,300 | 1,253 | 1,257 | -3.31% | 67,500 | 230億9608万 | -0.32% | 7.37 | 0.97 |
| 01/27 | 1,285 | 1,300 | 1,269 | 1,300 | +0.46% | 30,000 | 238億8616万 | +3.26% | 7.63 | 1.01 |
| 01/26 | 1,309 | 1,309 | 1,278 | 1,294 | -0.54% | 62,600 | 237億7592万 | +3.03% | 7.59 | 1 |
| 01/23 | 1,294 | 1,310 | 1,285 | 1,301 | +1.01% | 65,800 | 239億454万 | +3.91% | 7.63 | 1.01 |
| 01/22 | 1,272 | 1,288 | 1,270 | 1,288 | +2.14% | 69,200 | 236億6567万 | +3.29% | 7.56 | 1 |
| 01/21 | 1,261 | 1,270 | 1,250 | 1,261 | -1.25% | 55,500 | 231億6958万 | +1.53% | 7.4 | 0.98 |
| 01/20 | 1,256 | 1,278 | 1,244 | 1,277 | +1.75% | 66,300 | 234億6356万 | +3.32% | 7.49 | 0.99 |
| 01/19 | 1,281 | 1,281 | 1,241 | 1,255 | -2.49% | 131,700 | 230億5933万 | +2.12% | 7.36 | 0.97 |
| 01/16 | 1,280 | 1,287 | 1,273 | 1,287 | +0.63% | 50,500 | 236億4730万 | +5.23% | 7.55 | 1 |
| 01/15 | 1,261 | 1,279 | 1,254 | 1,279 | +1.51% | 75,600 | 235億31万 | +5.09% | 7.5 | 0.99 |
| 01/14 | 1,250 | 1,273 | 1,250 | 1,260 | +1.12% | 71,700 | 231億5120万 | +4.05% | 7.39 | 0.98 |
| 01/13 | 1,257 | 1,265 | 1,242 | 1,246 | -0.4% | 75,800 | 228億9397万 | +3.32% | 7.31 | 0.97 |
| 01/09 | 1,242 | 1,254 | 1,238 | 1,251 | +0.89% | 27,800 | 229億8584万 | +4.08% | 7.34 | 0.97 |
| 01/08 | 1,257 | 1,259 | 1,239 | 1,240 | -1.27% | 32,700 | 227億8372万 | +3.51% | 7.28 | 0.96 |
| 01/07 | 1,237 | 1,266 | 1,227 | 1,256 | +1.62% | 55,200 | 230億7771万 | +5.19% | 7.37 | 0.97 |
| 01/06 | 1,229 | 1,238 | 1,223 | 1,236 | +0.57% | 37,600 | 227億1023万 | +3.69% | 7.25 | 0.96 |
| 01/05 | 1,245 | 1,254 | 1,225 | 1,229 | -0.89% | 45,300 | 225億8161万 | +3.36% | 7.21 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 1,239 | 1,255 | 1,236 | 1,240 | +0.24% | 29,400 | 227億8372万 | +4.38% | 7.28 | 0.96 |
| 12/29 | 1,273 | 1,273 | 1,236 | 1,237 | -1.67% | 43,100 | 227億2860万 | +4.48% | 7.26 | 0.96 |
| 12/26 | 1,251 | 1,269 | 1,242 | 1,258 | +0.72% | 41,500 | 231億1445万 | +6.61% | 7.38 | 0.98 |
| 12/25 | 1,260 | 1,260 | 1,242 | 1,249 | -0.56% | 39,900 | 229億4909万 | +6.3% | 7.33 | 0.97 |
| 12/24 | 1,275 | 1,280 | 1,247 | 1,256 | -0.71% | 43,000 | 230億7771万 | +7.44% | 7.37 | 0.97 |
| 12/23 | 1,254 | 1,269 | 1,245 | 1,265 | +0.8% | 48,200 | 232億4307万 | +8.77% | 7.42 | 0.98 |
| 12/22 | 1,238 | 1,265 | 1,227 | 1,255 | +1.54% | 86,100 | 230億5933万 | +8.38% | 7.36 | 0.97 |
| 12/19 | 1,236 | 1,237 | 1,213 | 1,236 | +0.65% | 53,700 | 227億1023万 | +7.2% | 7.25 | 0.96 |
| 12/18 | 1,209 | 1,232 | 1,197 | 1,228 | +1.99% | 83,200 | 225億6324万 | +6.88% | 7.2 | 0.95 |
| 12/17 | 1,193 | 1,208 | 1,185 | 1,204 | +0.5% | 66,200 | 221億2226万 | +5.34% | 7.06 | 0.93 |
| 12/16 | 1,200 | 1,209 | 1,190 | 1,198 | +0.34% | 62,400 | 220億1202万 | +5.18% | 7.03 | 0.93 |
| 12/15 | 1,155 | 1,198 | 1,149 | 1,194 | +3.2% | 61,600 | 219億3852万 | +5.2% | 7.01 | 0.93 |
| 12/12 | 1,115 | 1,158 | 1,115 | 1,157 | +4.61% | 133,400 | 212億5868万 | +2.39% | 6.79 | 0.9 |
| 12/11 | 1,109 | 1,109 | 1,082 | 1,106 | -0.09% | 39,900 | 203億2161万 | -1.86% | 6.49 | 0.86 |
| 12/10 | 1,120 | 1,120 | 1,100 | 1,107 | -0.27% | 32,300 | 203億3998万 | -1.34% | 6.49 | 0.86 |
| 12/09 | 1,136 | 1,140 | 1,103 | 1,110 | -1.68% | 61,000 | 203億9511万 | -0.72% | 6.51 | 0.86 |
| 12/08 | 1,121 | 1,134 | 1,121 | 1,129 | +0.98% | 32,300 | 207億4421万 | +1.44% | 6.62 | 0.88 |
| 12/05 | 1,142 | 1,142 | 1,108 | 1,118 | -1.84% | 45,500 | 205億4210万 | +0.99% | 6.56 | 0.87 |
| 12/04 | 1,155 | 1,158 | 1,134 | 1,139 | -1.89% | 51,200 | 209億2795万 | +3.36% | 6.68 | 0.88 |
| 12/03 | 1,140 | 1,162 | 1,126 | 1,161 | +2.74% | 58,700 | 213億3218万 | +5.93% | 6.81 | 0.9 |
| 12/02 | 1,149 | 1,158 | 1,130 | 1,130 | -1.99% | 40,700 | 207億6259万 | +3.57% | 6.63 | 0.88 |
| 12/01 | 1,200 | 1,200 | 1,149 | 1,153 | -3.6% | 59,500 | 211億8519万 | +6.17% | 6.76 | 0.89 |
| 11/28 | 1,184 | 1,204 | 1,175 | 1,196 | +1.27% | 38,000 | 219億7527万 | +10.74% | 7.02 | 0.93 |
| 11/27 | 1,189 | 1,195 | 1,181 | 1,181 | 0% | 38,200 | 216億9966万 | +10.07% | 6.93 | 0.92 |
| 11/26 | 1,163 | 1,182 | 1,154 | 1,181 | +1.81% | 59,100 | 216億9966万 | +10.89% | 6.93 | 0.92 |
| 11/25 | 1,150 | 1,160 | 1,138 | 1,160 | +1.67% | 55,400 | 213億1380万 | +9.74% | 6.81 | 0.9 |
| 11/21 | 1,110 | 1,141 | 1,110 | 1,141 | +1.33% | 35,200 | 209億6470万 | +8.67% | 6.69 | 0.88 |
| 11/20 | 1,110 | 1,135 | 1,100 | 1,126 | +3.49% | 57,000 | 206億8909万 | +7.96% | 6.61 | 0.87 |
| 11/19 | 1,104 | 1,118 | 1,080 | 1,088 | -2.16% | 68,000 | 199億9088万 | +4.92% | 6.38 | 0.84 |
| 11/18 | 1,131 | 1,134 | 1,109 | 1,112 | -2.37% | 58,200 | 204億3185万 | +7.75% | 6.52 | 0.86 |
| 11/17 | 1,131 | 1,157 | 1,122 | 1,139 | -0.09% | 98,000 | 209億2795万 | +10.69% | 6.68 | 0.88 |
| 11/14 | 1,119 | 1,140 | 1,102 | 1,140 | +1.33% | 74,800 | 209億4633万 | +11.22% | 6.69 | 0.88 |
| 11/13 | 1,150 | 1,169 | 1,110 | 1,125 | +3.02% | 274,100 | 206億7072万 | +10.19% | 6.6 | 0.87 |
| 11/12 | 1,084 | 1,108 | 1,084 | 1,092 | +0.18% | 77,900 | 200億6437万 | +7.48% | 6.41 | 0.85 |
| 11/11 | 1,097 | 1,100 | 1,078 | 1,090 | -0.64% | 52,700 | 200億2763万 | +7.6% | 6.4 | 0.85 |
| 11/10 | 1,074 | 1,106 | 1,070 | 1,097 | +3% | 102,800 | 201億5624万 | +8.61% | 6.44 | 0.85 |
| 11/07 | 1,069 | 1,080 | 1,060 | 1,065 | -1.39% | 76,200 | 195億6828万 | +5.86% | 6.25 | 0.83 |
| 11/06 | 1,050 | 1,125 | 1,049 | 1,080 | +8.32% | 498,400 | 198億4389万 | +7.68% | 6.34 | 0.84 |
| 11/05 | 984 | 997 | 978 | 997 | +0.5% | 41,100 | 183億1885万 | -0.4% | 5.85 | 0.77 |
| 11/04 | 1,000 | 1,005 | 987 | 992 | +0.1% | 37,700 | 182億2698万 | -1% | 5.82 | 0.77 |
| 10/31 | 996 | 996 | 985 | 991 | +0.71% | 26,700 | 182億860万 | -1.2% | 5.81 | 0.77 |
| 10/30 | 980 | 988 | 971 | 984 | +0.61% | 39,400 | 180億7999万 | -2.09% | 5.77 | 0.76 |
| 10/29 | 1,013 | 1,015 | 977 | 978 | -3.26% | 54,800 | 179億6974万 | -2.78% | 5.74 | 0.76 |
| 10/28 | 1,028 | 1,030 | 1,011 | 1,011 | -1.56% | 46,400 | 185億7608万 | +0.4% | 5.93 | 0.78 |
| 10/27 | 1,018 | 1,029 | 1,014 | 1,027 | +1.38% | 79,800 | 188億7007万 | +1.99% | 6.03 | 0.8 |
| 10/24 | 1,011 | 1,014 | 1,004 | 1,013 | +0.7% | 21,400 | 186億1283万 | +0.7% | 5.94 | 0.79 |
| 10/23 | 1,003 | 1,014 | 998 | 1,006 | 0% | 27,000 | 184億8421万 | 0% | 5.9 | 0.78 |
| 10/22 | 985 | 1,006 | 983 | 1,006 | +2.03% | 46,200 | 184億8421万 | 0% | 5.9 | 0.78 |
| 10/21 | 988 | 994 | 983 | 986 | +0.1% | 26,900 | 181億1673万 | -1.99% | 5.78 | 0.76 |
| 10/20 | 979 | 992 | 978 | 985 | +1.13% | 27,100 | 180億9836万 | -2.18% | 5.78 | 0.76 |
| 10/17 | 969 | 981 | 964 | 974 | +0.1% | 53,900 | 178億9625万 | -3.28% | 5.71 | 0.76 |
| 10/16 | 976 | 984 | 973 | 973 | -0.21% | 37,000 | 178億7787万 | -3.47% | 5.71 | 0.75 |
| 10/15 | 975 | 989 | 974 | 975 | +0.21% | 61,800 | 179億1462万 | -3.37% | 5.72 | 0.76 |
| 10/14 | 1,011 | 1,021 | 966 | 973 | -5.53% | 158,200 | 178億7787万 | -3.57% | 5.71 | 0.75 |
| 10/10 | 1,032 | 1,038 | 1,028 | 1,030 | -0.77% | 60,800 | 189億2519万 | +1.98% | 6.04 | 0.8 |
| 10/09 | 1,035 | 1,040 | 1,025 | 1,038 | +0.87% | 67,900 | 190億7218万 | +2.87% | 6.09 | 0.8 |
| 10/08 | 1,017 | 1,029 | 1,017 | 1,029 | +1.18% | 85,600 | 189億681万 | +2.18% | 6.04 | 0.8 |
| 10/07 | 1,015 | 1,020 | 1,011 | 1,017 | +0.2% | 52,000 | 186億8633万 | +1.09% | 5.97 | 0.79 |
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 | |
| 2012年 3月期 | 535 3/13 | 405 1/19 | 1,122,200 12/20 | 68億1262万 | 51億5721万 | +26.02% 5/8 | -4.35% 1/27 |
| 2013年 3月期 | 1,387 3/28 | 483 4/12 | 1,969,000 5/2 | 176億6188万 | 61億5046万 | +41.98% 1/31 | -11.78% 2/15 |
| 2014年 3月期 | 1,820 5/8 | 838 2/4 | 656,900 5/8 | 231億7565万 | 153億9739万 | +28.67% 5/8 | -29.33% 6/7 |
| 2015年 3月期 | 1,100 4/7 | 701 2/9 2/6 他2件 | 720,800 3/11 | 202億1137万 | 128億8015万 | +12.36% 2/24 | -11.16% 5/21 |
| 2016年 3月期 | 845 4/28 | 601 1/21 | 168,400 5/12 | 155億2600万 | 110億4275万 | +7.67% 10/9 | -11% 1/21 |
| 2017年 3月期 | 940 3/3 | 690 9/20 | 1,096,800 3/1 | 172億7153万 | 126億7804万 | +20.2% 3/1 | -11.77% 4/5 |
| 2018年 3月期 | 934 12/20 | 696 4/13 | 1,661,600 12/20 | 171億6129万 | 127億8828万 | +9.27% 1/4 | -12.3% 2/9 |
| 2019年 3月期 | 920 5/9 | 569 12/26 | 434,400 8/16 | 169億405万 | 104億5479万 | +6.7% 5/9 | -18.27% 12/25 |
| 2020年 3月期 | 743 11/11 | 424 3/13 | 95,000 3/27 | 136億5186万 | 77億9056万 | +17.93% 4/16 | -26.64% 3/13 |
| 2021年 3月期 | 811 6/24 | 555 4/3 4/2 | 299,700 6/25 | 149億129万 | 101億9755万 | +9.77% 6/24 | -12.56% 7/2 |
| 2022年 3月期 | 692 3/29 | 583 1/11 12/28 | 362,800 1/13 | 127億1479万 | 107億1202万 | +13.57% 1/12 | -6.13% 4/12 |
| 2023年 3月期 | 1,115 11/18 | 592 5/19 | 2,104,300 9/6 | 204億8698万 | 108億7739万 | +22.65% 9/9 | -12.83% 12/23 |
| 2024年 3月期 | 915 5/9 | 650 10/24 | 958,400 11/14 | 168億1218万 | 119億4308万 | +14.69% 11/14 | -12.67% 2/15 |
| 2025年 3月期 | 953 8/22 | 585 8/5 | 1,399,300 6/17 | 175億1039万 | 107億4877万 | +23.12% 8/21 | -20.53% 8/5 |
| 最新 | 1,408 2026/3/6 | 39,400 | 258億7055万 | +3.68% 1,358 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/03/06 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
405円（2012/01/19） - 248%（3.48倍）
1,408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。
