株価チャート
株価
3/6
- 前日 (3/5)
- 1,458
- 始値
- 1,433
- 高値
- 1,450
- 安値
- 1,420
- 終値 -2.13%
- 1,427
- 出来高 -15.36%
- 4,991,200
乖離率
- 株価（5日）
移動平均値 - -1.79%
1,453 - 株価（25日）
移動平均値 - +1.71%
1,403 - 出来高（5日）
移動平均値 - -16.19%
5,955,260
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 | 1,433 | 1,450 | 1,420 | 1,427 | -2.13% | 4,991,200 | 1兆8390億 | +1.71% | 23.3 | 0.99 |
| 03/05 | 1,418 | 1,462 | 1,399 | 1,458 | +5.04% | 5,896,700 | 1兆8789億 | +4.44% | 23.81 | 1.01 |
| 03/04 | 1,425 | 1,428 | 1,363 | 1,388 | -5.71% | 5,409,000 | 1兆7887億 | -0.07% | 22.66 | 0.97 |
| 03/03 | 1,510 | 1,514 | 1,448 | 1,472 | -3.09% | 5,923,500 | 1兆8970億 | +6.28% | 24.04 | 1.02 |
| 03/02 | 1,553 | 1,562 | 1,492 | 1,519 | +1.88% | 7,555,900 | 1兆9576億 | +10.23% | 24.8 | 1.06 |
| 02/27 | 1,434 | 1,495 | 1,419 | 1,491 | +6.2% | 6,645,900 | 1兆9215億 | +8.99% | 24.35 | 1.04 |
| 02/26 | 1,406 | 1,417 | 1,399 | 1,404 | +0.93% | 2,875,800 | 1兆8094億 | +3.31% | 22.93 | 0.98 |
| 02/25 | 1,430 | 1,430 | 1,375 | 1,391 | -1.14% | 4,802,000 | 1兆7926億 | +2.73% | 22.71 | 0.97 |
| 02/24 | 1,421 | 1,423 | 1,385 | 1,407 | -0.71% | 3,422,600 | 1兆8132億 | +4.3% | 22.97 | 0.98 |
| 02/20 | 1,425 | 1,426 | 1,402 | 1,417 | -0.49% | 3,292,900 | 1兆8261億 | +5.35% | 23.14 | 0.99 |
| 02/19 | 1,420 | 1,435 | 1,402 | 1,424 | +2.08% | 3,280,400 | 1兆8351億 | +6.35% | 23.25 | 0.99 |
| 02/18 | 1,376 | 1,396 | 1,371 | 1,395 | +1.38% | 2,608,600 | 1兆7978億 | +4.65% | 22.78 | 0.97 |
| 02/17 | 1,384 | 1,394 | 1,365 | 1,376 | +0.73% | 2,209,700 | 1兆7733億 | +3.69% | 22.47 | 0.96 |
| 02/16 | 1,394 | 1,394 | 1,366 | 1,366 | -1.3% | 3,124,900 | 1兆7604億 | +3.41% | 22.3 | 0.95 |
| 02/13 | 1,410 | 1,425 | 1,384 | 1,384 | -2.74% | 5,677,500 | 1兆7836億 | +5.41% | 22.6 | 0.96 |
| 02/12 | 1,497 | 1,497 | 1,423 | 1,423 | -1.79% | 7,213,000 | 1兆8338億 | +8.96% | 23.24 | 0.99 |
| 02/10 | 1,438 | 1,457 | 1,434 | 1,449 | +1.61% | 4,484,200 | 1兆8673億 | +11.72% | 23.66 | 1.01 |
| 02/09 | 1,449 | 1,455 | 1,421 | 1,426 | +0.49% | 4,799,700 | 1兆8377億 | +10.8% | 23.28 | 0.99 |
| 02/06 | 1,379 | 1,424 | 1,378 | 1,419 | +2.01% | 3,728,000 | 1兆8287億 | +11.12% | 23.17 | 0.99 |
| 02/05 | 1,416 | 1,431 | 1,387 | 1,391 | -1.21% | 5,342,000 | 1兆7926億 | +9.7% | 22.71 | 0.97 |
| 02/04 | 1,354 | 1,422 | 1,345 | 1,408 | +4.68% | 4,579,500 | 1兆8145億 | +11.83% | 22.99 | 0.98 |
| 02/03 | 1,315 | 1,345 | 1,310 | 1,345 | +3.86% | 3,247,800 | 1兆7333億 | +7.6% | 21.96 | 0.94 |
| 02/02 | 1,325 | 1,332 | 1,290 | 1,295 | -0.92% | 3,396,900 | 1兆6689億 | +4.18% | 21.15 | 0.9 |
| 01/30 | 1,320 | 1,327 | 1,290 | 1,307 | +1.08% | 4,959,400 | 1兆6843億 | +5.57% | 21.34 | 0.91 |
| 01/29 | 1,258 | 1,310 | 1,239 | 1,293 | +2.7% | 4,992,200 | 1兆6663億 | +4.87% | 21.11 | 0.9 |
| 01/28 | 1,280 | 1,280 | 1,255 | 1,259 | -1.64% | 3,546,500 | 1兆6225億 | +2.61% | 20.56 | 0.88 |
| 01/27 | 1,262 | 1,281 | 1,251 | 1,280 | 0% | 2,599,800 | 1兆6495億 | +4.58% | 20.9 | 0.89 |
| 01/26 | 1,273 | 1,288 | 1,270 | 1,280 | -0.85% | 3,326,500 | 1兆6495億 | +5% | 20.9 | 0.89 |
| 01/23 | 1,294 | 1,305 | 1,289 | 1,291 | +0.16% | 2,388,300 | 1兆6637億 | +6.26% | 21.08 | 0.9 |
| 01/22 | 1,280 | 1,300 | 1,276 | 1,289 | +1.74% | 2,896,000 | 1兆6611億 | +6.44% | 21.05 | 0.9 |
| 01/21 | 1,256 | 1,267 | 1,251 | 1,267 | +0.24% | 2,961,000 | 1兆6328億 | +5.06% | 20.69 | 0.88 |
| 01/20 | 1,275 | 1,279 | 1,264 | 1,264 | -1.4% | 2,626,100 | 1兆6289億 | +5.16% | 20.64 | 0.88 |
| 01/19 | 1,285 | 1,288 | 1,263 | 1,282 | -0.62% | 2,226,700 | 1兆6521億 | +6.92% | 20.93 | 0.89 |
| 01/16 | 1,276 | 1,300 | 1,275 | 1,290 | +1.1% | 4,149,400 | 1兆6624億 | +8.04% | 21.06 | 0.9 |
| 01/15 | 1,268 | 1,284 | 1,263 | 1,276 | 0% | 3,281,700 | 1兆6444億 | +7.32% | 20.84 | 0.89 |
| 01/14 | 1,260 | 1,276 | 1,252 | 1,276 | +2.82% | 3,450,400 | 1兆6444億 | +7.77% | 20.84 | 0.89 |
| 01/13 | 1,233 | 1,244 | 1,229 | 1,241 | +2.39% | 3,310,600 | 1兆5993億 | +5.26% | 20.26 | 0.86 |
| 01/09 | 1,204 | 1,219 | 1,200 | 1,212 | +2.02% | 3,552,300 | 1兆5619億 | +3.15% | 19.79 | 0.84 |
| 01/08 | 1,187 | 1,195 | 1,179 | 1,188 | -0.08% | 3,297,100 | 1兆5310億 | +1.28% | 19.4 | 0.83 |
| 01/07 | 1,210 | 1,217 | 1,183 | 1,189 | -2.54% | 3,153,400 | 1兆5323億 | +1.54% | 19.41 | 0.83 |
| 01/06 | 1,188 | 1,222 | 1,187 | 1,220 | +3.39% | 4,000,400 | 1兆5722億 | +4.27% | 19.92 | 0.85 |
| 01/05 | 1,190 | 1,196 | 1,174 | 1,180 | -0.25% | 3,950,100 | 1兆5207億 | +1.11% | 19.27 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 1,181 | 1,198 | 1,176 | 1,183 | 0% | 2,360,700 | 1兆5245億 | +1.55% | 19.32 | 0.82 |
| 12/29 | 1,173 | 1,184 | 1,172 | 1,183 | +0.94% | 1,808,800 | 1兆5245億 | +1.63% | 19.32 | 0.82 |
| 12/26 | 1,178 | 1,184 | 1,172 | 1,172 | -0.51% | 1,449,700 | 1兆5104億 | +0.77% | 19.14 | 0.82 |
| 12/25 | 1,173 | 1,181 | 1,170 | 1,178 | +0.26% | 1,548,700 | 1兆5181億 | +1.46% | 19.23 | 0.82 |
| 12/24 | 1,173 | 1,183 | 1,171 | 1,175 | +0.17% | 1,661,200 | 1兆5142億 | +1.38% | 19.19 | 0.82 |
| 12/23 | 1,175 | 1,183 | 1,167 | 1,173 | +0.09% | 1,878,300 | 1兆5117億 | +1.38% | 19.15 | 0.82 |
| 12/22 | 1,173 | 1,178 | 1,168 | 1,172 | +1.03% | 2,254,500 | 1兆5104億 | +1.38% | 19.14 | 0.82 |
| 12/19 | 1,172 | 1,176 | 1,160 | 1,160 | -0.77% | 6,653,500 | 1兆4949億 | +0.52% | 18.94 | 0.81 |
| 12/18 | 1,184 | 1,185 | 1,165 | 1,169 | +0.43% | 2,011,200 | 1兆5065億 | +1.48% | 19.09 | 0.81 |
| 12/17 | 1,164 | 1,170 | 1,146 | 1,164 | -0.94% | 2,993,300 | 1兆5001億 | +1.22% | 19.01 | 0.81 |
| 12/16 | 1,182 | 1,188 | 1,169 | 1,175 | -0.93% | 3,446,400 | 1兆5142億 | +2.44% | 19.19 | 0.82 |
| 12/15 | 1,183 | 1,191 | 1,178 | 1,186 | +0.51% | 2,245,600 | 1兆5284億 | +3.67% | 19.37 | 0.83 |
| 12/12 | 1,171 | 1,180 | 1,164 | 1,180 | +1.11% | 3,616,000 | 1兆5207億 | +3.6% | 19.27 | 0.82 |
| 12/11 | 1,184 | 1,187 | 1,159 | 1,167 | -0.6% | 2,926,000 | 1兆5039億 | +2.91% | 19.06 | 0.81 |
| 12/10 | 1,171 | 1,183 | 1,165 | 1,174 | +1.21% | 3,844,000 | 1兆5129億 | +3.89% | 19.17 | 0.82 |
| 12/09 | 1,157 | 1,169 | 1,155 | 1,160 | -0.34% | 2,589,000 | 1兆4949億 | +2.93% | 18.94 | 0.81 |
| 12/08 | 1,165 | 1,168 | 1,154 | 1,164 | +1.13% | 2,715,400 | 1兆5001億 | +3.65% | 19.01 | 0.81 |
| 12/05 | 1,170 | 1,172 | 1,151 | 1,151 | -0.86% | 4,322,700 | 1兆4833億 | +2.77% | 18.79 | 0.8 |
| 12/04 | 1,145 | 1,164 | 1,143 | 1,161 | +1.22% | 2,781,100 | 1兆4962億 | +3.94% | 18.96 | 0.81 |
| 12/03 | 1,145 | 1,153 | 1,136 | 1,147 | +0.44% | 3,721,400 | 1兆4781億 | +3.05% | 18.73 | 0.8 |
| 12/02 | 1,147 | 1,160 | 1,138 | 1,142 | -0.61% | 3,263,900 | 1兆4717億 | +2.79% | 18.65 | 0.79 |
| 12/01 | 1,160 | 1,165 | 1,142 | 1,149 | -0.69% | 3,799,600 | 1兆4807億 | +3.79% | 18.76 | 0.8 |
| 11/28 | 1,151 | 1,160 | 1,150 | 1,157 | +0.87% | 2,589,800 | 1兆4910億 | +4.9% | 18.89 | 0.81 |
| 11/27 | 1,155 | 1,161 | 1,144 | 1,147 | 0% | 2,147,600 | 1兆4781億 | +4.46% | 18.73 | 0.8 |
| 11/26 | 1,146 | 1,153 | 1,133 | 1,147 | +0.09% | 4,088,200 | 1兆4781億 | +4.94% | 18.73 | 0.8 |
| 11/25 | 1,156 | 1,156 | 1,140 | 1,146 | -0.09% | 2,671,600 | 1兆4769億 | +5.33% | 18.71 | 0.8 |
| 11/21 | 1,128 | 1,147 | 1,128 | 1,147 | +0.79% | 7,890,700 | 1兆4781億 | +6.01% | 18.73 | 0.8 |
| 11/20 | 1,136 | 1,149 | 1,130 | 1,138 | +0.62% | 4,652,000 | 1兆4665億 | +5.76% | 18.58 | 0.79 |
| 11/19 | 1,130 | 1,137 | 1,116 | 1,131 | +0.71% | 4,746,400 | 1兆4575億 | +5.6% | 18.47 | 0.79 |
| 11/18 | 1,129 | 1,139 | 1,118 | 1,123 | -1.4% | 5,139,900 | 1兆4472億 | +5.35% | 18.34 | 0.78 |
| 11/17 | 1,130 | 1,150 | 1,127 | 1,139 | +1.06% | 4,539,400 | 1兆4678億 | +7.35% | 18.6 | 0.79 |
| 11/14 | 1,111 | 1,127 | 1,096 | 1,127 | +2.08% | 5,138,200 | 1兆4524億 | +6.62% | 18.4 | 0.78 |
| 11/13 | 1,097 | 1,108 | 1,095 | 1,104 | -0.9% | 4,504,200 | 1兆4227億 | +4.84% | 18.03 | 0.77 |
| 11/12 | 1,125 | 1,145 | 1,103 | 1,114 | +1.36% | 5,913,800 | 1兆4356億 | +6.1% | 18.19 | 0.78 |
| 11/11 | 1,100 | 1,108 | 1,093 | 1,099 | +0.37% | 3,649,300 | 1兆4163億 | +5.07% | 17.95 | 0.76 |
| 11/10 | 1,079 | 1,098 | 1,076 | 1,095 | +2.82% | 4,460,100 | 1兆4111億 | +4.99% | 17.88 | 0.76 |
| 11/07 | 1,051 | 1,066 | 1,051 | 1,065 | +0.28% | 2,657,600 | 1兆3725億 | +2.5% | 17.39 | 0.74 |
| 11/06 | 1,058 | 1,071 | 1,056 | 1,062 | +0.09% | 3,563,000 | 1兆3686億 | +2.41% | 17.34 | 0.74 |
| 11/05 | 1,085 | 1,088 | 1,046 | 1,061 | -2.66% | 6,973,000 | 1兆3673億 | +2.41% | 17.32 | 0.74 |
| 11/04 | 1,062 | 1,097 | 1,058 | 1,090 | +1.68% | 4,166,300 | 1兆4047億 | +5.31% | 17.8 | 0.76 |
| 10/31 | 1,083 | 1,090 | 1,065 | 1,072 | -0.92% | 4,029,400 | 1兆3815億 | +3.78% | 17.5 | 0.75 |
| 10/30 | 1,074 | 1,086 | 1,069 | 1,082 | +0.93% | 2,588,500 | 1兆3944億 | +4.74% | 17.67 | 0.75 |
| 10/29 | 1,073 | 1,076 | 1,063 | 1,072 | -0.09% | 2,455,000 | 1兆3815億 | +3.98% | 17.5 | 0.75 |
| 10/28 | 1,083 | 1,085 | 1,068 | 1,073 | -0.92% | 3,182,700 | 1兆3828億 | +4.17% | 17.52 | 0.75 |
| 10/27 | 1,069 | 1,088 | 1,065 | 1,083 | +2.36% | 3,883,100 | 1兆3957億 | +5.35% | 17.68 | 0.75 |
| 10/24 | 1,059 | 1,062 | 1,048 | 1,058 | +1.15% | 2,602,100 | 1兆3634億 | +3.12% | 17.28 | 0.74 |
| 10/23 | 1,034 | 1,051 | 1,032 | 1,046 | +1.45% | 3,648,200 | 1兆3480億 | +2.15% | 17.08 | 0.73 |
| 10/22 | 1,015 | 1,034 | 1,014 | 1,031 | +1.28% | 2,136,800 | 1兆3286億 | +0.78% | 16.83 | 0.72 |
| 10/21 | 1,022 | 1,025 | 1,014 | 1,018 | +0.1% | 2,178,600 | 1兆3119億 | -0.39% | 16.62 | 0.71 |
| 10/20 | 1,010 | 1,019 | 1,007 | 1,017 | +1.5% | 2,353,700 | 1兆3106億 | -0.49% | 16.61 | 0.71 |
| 10/17 | 988 | 1,010 | 988 | 1,002 | -0.2% | 2,495,800 | 1兆2913億 | -1.86% | 16.36 | 0.7 |
| 10/16 | 1,009 | 1,019 | 1,001 | 1,004 | -0.5% | 2,608,200 | 1兆2939億 | -1.57% | 16.39 | 0.7 |
| 10/15 | 999 | 1,013 | 996 | 1,009 | +0.8% | 2,598,200 | 1兆3003億 | -1.18% | 16.48 | 0.7 |
| 10/14 | 990 | 1,021 | 988 | 1,001 | -0.79% | 4,269,800 | 1兆2900億 | -1.96% | 16.34 | 0.7 |
| 10/10 | 1,034 | 1,038 | 1,005 | 1,009 | -2.98% | 4,957,900 | 1兆3003億 | -1.18% | 16.48 | 0.7 |
| 10/09 | 1,027 | 1,043 | 1,018 | 1,040 | +1.56% | 3,467,200 | 1兆3402億 | +1.76% | 16.98 | 0.72 |
| 10/08 | 1,030 | 1,038 | 1,021 | 1,024 | -0.29% | 3,962,800 | 1兆3196億 | +0.39% | 16.72 | 0.71 |
| 10/07 | 1,023 | 1,035 | 1,018 | 1,027 | +0.59% | 3,229,700 | 1兆3235億 | +0.79% | 16.77 | 0.71 |
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 | 797 15,940 5/8 15,940 4/26 | 364 7,280 3/25 | 24,344,000 1,217,200 5/10 | - | - | +15.93% 5/7 | -23.6% 1/22 |
| 2009年 3月期 | 578 11,550 6/2 | 230 4,590 10/28 | 12,456,000 622,800 5/8 | - | - | +19.96% 5/8 | -30.75% 10/27 |
| 2010年 3月期 | 463 9,250 6/15 | 246 4,920 12/16 | 10,902,000 545,100 2/3 | - | - | +13.98% 1/12 | -17.94% 11/27 |
| 2011年 3月期 | 507 10,140 2/22 | 307 6,140 6/8 | 9,250,000 462,500 6/15 | 4056億 | 2456億 | +13.24% 11/25 | -15.19% 3/15 |
| 2012年 3月期 | 520 10,400 4/5 | 325 6,500 10/4 | 9,052,000 452,600 6/1 | 4160億 | 2600億 | +9% 12/12 | -13.56% 8/11 |
| 2013年 3月期 | 439 8,780 3/11 | 298 5,950 9/6 | 8,048,000 402,400 4/11 | 3512億 | 2380億 | +7.89% 10/17 | -11.13% 6/4 |
| 2014年 3月期 | 492 2,462 1/21 | 364 7,270 6/7 | 6,474,000 323,700 5/7 | 3939億2000万 | 2908億 | +11.61% 5/22 | -11.91% 2/5 |
| 2015年 3月期 | 473 2,366 9/30 | 378 1,891 1/19 1,890 1/16 | 23,287,000 4,657,400 12/22 | 3785億6000万 | 3025億6000万 | +11.65% 4/17 | -10.72% 10/17 |
| 2016年 3月期 | 524 2,618 6/12 | 319 1,597 1/21 | 15,259,500 3,051,900 7/31 | 4188億8000万 | 2555億2000万 | +18.76% 4/21 | -14.11% 8/25 |
| 2017年 3月期 | 798 3,990 3/14 | 358 1,790 8/10 | 38,879,500 7,775,900 6/29 | 6384億 | 2864億 | +20.79% 12/9 | -12.77% 7/8 |
| 2018年 3月期 | 938 4,690 12/27 | 515 2,575 8/9 | 91,661,000 18,332,200 7/21 | 9755億2000万 | 5356億 | +14.56% 12/14 | -12.82% 7/18 |
| 2019年 3月期 | 1,286 6,430 10/4 | 640 3,200 12/25 | 31,575,000 6,315,000 6/27 | 1兆3374億 | 6656億 | +24.25% 7/12 | -18.53% 11/22 |
| 2020年 3月期 | 769 3,845 4/9 | 423 2,115 3/13 | 20,789,500 4,157,900 3/10 | 1兆1609億 | 6385億7247万 | +15.66% 9/17 | -16.53% 3/16 |
| 2021年 3月期 | 602 3,010 3/29 | 418 2,091 10/29 | 38,652,500 7,730,500 5/27 | 8965億7280万 | 6228億3512万 | +12.99% 2/17 | -7.36% 4/14 |
| 2022年 3月期 | 738 3,690 3/8 3,690 3/7 | 504 2,520 8/20 | 25,916,500 5,183,300 3/18 | 1兆991億 | 7506億1908万 | +18.45% 3/7 | -7.08% 1/27 |
| 2023年 3月期 | 807 4,035 6/9 | 562 2,810 3/20 | 18,826,500 3,765,300 5/31 | 1兆2018億 | 8369億9985万 | +12.89% 6/9 | -10.92% 6/24 |
| 2024年 3月期 | 1,064 3/26 3/22 他2件 | 542 2,708 5/31 | 41,144,000 8,228,800 11/15 | 1兆5846億 | 8066億1765万 | +21.48% 11/15 | -8.95% 10/4 |
| 2025年 3月期 | 1,191 3/19 | 826 8/5 | 17,786,700 10/30 | 1兆6586億 | 1兆1503億 | +11.31% 3/19 | -21.36% 4/7 |
| 最新 | 1,427 2026/3/6 | 4,991,200 | 1兆8390億 | +1.71% 1,403 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
230円（2008/10/28） - 522%（6.22倍）
1,427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。
