株価チャート
株価
3/6
- 前日 (3/5)
- 970
- 始値
- 940
- 高値
- 975
- 安値
- 940
- 終値 ±0%
- 970
- 出来高 -34.43%
- 28,000
乖離率
- 株価（5日）
移動平均値 - +1.15%
959 - 株価（25日）
移動平均値 - -1.12%
981 - 出来高（5日）
移動平均値 - -25.37%
37,520
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 | 940 | 975 | 940 | 970 | 0% | 28,000 | 128億3601万 | -1.12% | 29.37 | 0.95 |
| 03/05 | 912 | 977 | 912 | 970 | +6.36% | 42,700 | 128億3601万 | -1.22% | 29.37 | 0.95 |
| 03/04 | 941 | 953 | 899 | 912 | -4.6% | 73,600 | 120億6849万 | -7.41% | 27.61 | 0.89 |
| 03/03 | 981 | 987 | 956 | 956 | -2.94% | 33,500 | 126億5074万 | -3.53% | 28.95 | 0.94 |
| 03/02 | 984 | 997 | 972 | 985 | -1.4% | 9,800 | 130億3450万 | -1.01% | 29.82 | 0.97 |
| 02/27 | 976 | 1,000 | 976 | 999 | +3.1% | 18,300 | 132億1976万 | +0.1% | 30.25 | 0.98 |
| 02/26 | 995 | 995 | 966 | 969 | -2.42% | 12,300 | 128億2277万 | -3.2% | 29.34 | 0.95 |
| 02/25 | 961 | 1,003 | 961 | 993 | +2.8% | 58,600 | 131億4036万 | -1.19% | 30.07 | 0.97 |
| 02/24 | 973 | 978 | 962 | 966 | +0.1% | 15,400 | 127億8307万 | -4.26% | 29.25 | 0.95 |
| 02/20 | 972 | 980 | 962 | 965 | -1.53% | 11,700 | 127億6984万 | -4.83% | 29.22 | 0.95 |
| 02/19 | 962 | 981 | 944 | 980 | +1.87% | 17,100 | 129億6834万 | -3.92% | 29.67 | 0.96 |
| 02/18 | 953 | 964 | 947 | 962 | +0.73% | 9,600 | 127億3014万 | -5.87% | 29.13 | 0.94 |
| 02/17 | 944 | 966 | 940 | 955 | +1.17% | 16,300 | 126億3751万 | -6.83% | 28.92 | 0.94 |
| 02/16 | 930 | 947 | 929 | 944 | +1.61% | 25,700 | 124億9195万 | -8.26% | 28.58 | 0.93 |
| 02/13 | 988 | 988 | 928 | 929 | -5.97% | 47,700 | 122億9345万 | -10.15% | 28.13 | 0.91 |
| 02/12 | 1,005 | 1,009 | 986 | 988 | -2.76% | 29,000 | 130億7420万 | -5% | 29.92 | 0.97 |
| 02/10 | 1,029 | 1,043 | 1,000 | 1,016 | +0.89% | 38,000 | 134億4472万 | -2.59% | 30.76 | 1 |
| 02/09 | 1,014 | 1,043 | 1,000 | 1,007 | +0.8% | 43,600 | 133億2563万 | -3.64% | 30.49 | 0.99 |
| 02/06 | 1,025 | 1,025 | 970 | 999 | -2.54% | 53,500 | 132億1976万 | -4.68% | 30.25 | 0.98 |
| 02/05 | 1,001 | 1,025 | 991 | 1,025 | +2.5% | 17,700 | 135億6382万 | -2.47% | 31.04 | 1.01 |
| 02/04 | 997 | 1,010 | 997 | 1,000 | -0.7% | 5,300 | 132億3300万 | -5.03% | 30.28 | 0.98 |
| 02/03 | 997 | 1,020 | 997 | 1,007 | +0.5% | 5,100 | 133億2563万 | -4.64% | 30.49 | 0.99 |
| 02/02 | 1,000 | 1,025 | 999 | 1,002 | +1.21% | 11,500 | 132億5946万 | -5.38% | 30.34 | 0.98 |
| 01/30 | 1,043 | 1,043 | 990 | 990 | -3.7% | 19,500 | 131億67万 | -6.95% | 29.98 | 0.97 |
| 01/29 | 1,008 | 1,028 | 1,000 | 1,028 | +1.58% | 8,800 | 136億352万 | -3.84% | 31.13 | 1.01 |
| 01/28 | 1,035 | 1,035 | 1,005 | 1,012 | -2.69% | 18,500 | 133億9179万 | -5.77% | 30.64 | 0.99 |
| 01/27 | 1,048 | 1,061 | 1,035 | 1,040 | -0.76% | 9,900 | 137億6232万 | -3.61% | 31.49 | 1.02 |
| 01/26 | 1,075 | 1,075 | 1,048 | 1,048 | -2.69% | 14,800 | 138億6818万 | -3.05% | 31.73 | 1.03 |
| 01/23 | 1,051 | 1,079 | 1,051 | 1,077 | +1.89% | 15,100 | 142億5194万 | -0.46% | 32.61 | 1.06 |
| 01/22 | 1,077 | 1,077 | 1,054 | 1,057 | -0.75% | 20,200 | 139億8728万 | -2.22% | 32 | 1.04 |
| 01/21 | 1,038 | 1,067 | 1,031 | 1,065 | +0.09% | 22,200 | 140億9314万 | -1.39% | 32.25 | 1.05 |
| 01/20 | 1,102 | 1,107 | 1,050 | 1,064 | -2.56% | 31,400 | 140億7991万 | -1.3% | 32.22 | 1.04 |
| 01/19 | 1,089 | 1,109 | 1,064 | 1,092 | +0.28% | 37,000 | 144億5043万 | +1.39% | 33.06 | 1.07 |
| 01/16 | 1,150 | 1,168 | 1,087 | 1,089 | -2.33% | 133,300 | 144億1073万 | +1.3% | 32.97 | 1.07 |
| 01/15 | 1,035 | 1,122 | 1,021 | 1,115 | +6.8% | 72,100 | 147億5479万 | +4.01% | 33.76 | 1.09 |
| 01/14 | 1,044 | 1,050 | 1,017 | 1,044 | 0% | 34,500 | 138億1525万 | -2.34% | 31.61 | 1.02 |
| 01/13 | 1,069 | 1,069 | 1,035 | 1,044 | -0.95% | 23,400 | 138億1525万 | -2.34% | 31.61 | 1.02 |
| 01/09 | 1,047 | 1,064 | 1,047 | 1,054 | -0.19% | 22,500 | 139億4758万 | -1.59% | 31.91 | 1.03 |
| 01/08 | 1,079 | 1,079 | 1,037 | 1,056 | -2.04% | 50,400 | 139億7404万 | -1.4% | 31.97 | 1.04 |
| 01/07 | 1,055 | 1,079 | 1,055 | 1,078 | +1.51% | 13,400 | 142億6517万 | +0.65% | 32.64 | 1.06 |
| 01/06 | 1,076 | 1,090 | 1,055 | 1,062 | -1.39% | 36,100 | 140億5344万 | -0.84% | 32.16 | 1.04 |
| 01/05 | 1,085 | 1,092 | 1,072 | 1,077 | -0.46% | 21,300 | 142億5194万 | +0.65% | 32.61 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 1,060 | 1,082 | 1,055 | 1,082 | +2.56% | 30,000 | 143億1810万 | +1.6% | 32.76 | 1.06 |
| 12/29 | 1,069 | 1,077 | 1,053 | 1,055 | -2.59% | 25,600 | 139億6081万 | -0.47% | 31.94 | 1.04 |
| 12/26 | 1,074 | 1,084 | 1,064 | 1,083 | +0.84% | 25,800 | 143億3133万 | +2.46% | 32.79 | 1.06 |
| 12/25 | 1,088 | 1,088 | 1,055 | 1,074 | -0.56% | 41,300 | 142億1224万 | +2.09% | 32.52 | 1.05 |
| 12/24 | 1,140 | 1,140 | 1,073 | 1,080 | -4.26% | 61,500 | 142億9164万 | +3.05% | 32.7 | 1.06 |
| 12/23 | 1,119 | 1,138 | 1,113 | 1,128 | -0.27% | 26,100 | 149億2682万 | +8.15% | 34.15 | 1.11 |
| 12/22 | 1,170 | 1,170 | 1,112 | 1,131 | -2.08% | 48,600 | 149億6652万 | +9.06% | 34.25 | 1.11 |
| 12/19 | 1,123 | 1,155 | 1,113 | 1,155 | +2.76% | 54,400 | 152億8411万 | +11.7% | 34.97 | 1.13 |
| 12/18 | 1,083 | 1,124 | 1,069 | 1,124 | +2.65% | 53,200 | 148億7389万 | +9.44% | 34.03 | 1.1 |
| 12/17 | 1,087 | 1,096 | 1,047 | 1,095 | +3.11% | 94,100 | 144億9013万 | +7.35% | 33.16 | 1.07 |
| 12/16 | 1,104 | 1,104 | 1,061 | 1,062 | -0.47% | 64,300 | 140億5344万 | +4.84% | 32.16 | 1.04 |
| 12/15 | 1,022 | 1,069 | 1,015 | 1,067 | +4.4% | 27,700 | 141億1961万 | +5.85% | 32.31 | 1.05 |
| 12/12 | 1,014 | 1,031 | 1,014 | 1,022 | +0.59% | 15,500 | 135億2412万 | +2.1% | 30.95 | 1 |
| 12/11 | 1,051 | 1,054 | 1,011 | 1,016 | -3.42% | 26,500 | 134億4472万 | +2.11% | 30.76 | 1 |
| 12/10 | 1,040 | 1,058 | 1,035 | 1,052 | +2.83% | 28,800 | 139億2111万 | +6.48% | 31.85 | 1.03 |
| 12/09 | 1,029 | 1,035 | 1,010 | 1,023 | -0.68% | 12,400 | 135億3735万 | +4.39% | 30.98 | 1 |
| 12/08 | 1,033 | 1,035 | 1,006 | 1,030 | +0.78% | 37,400 | 136億2999万 | +6.19% | 31.19 | 1.01 |
| 12/05 | 1,050 | 1,052 | 1,010 | 1,022 | -2.67% | 52,300 | 135億2412万 | +6.35% | 30.95 | 1 |
| 12/04 | 1,080 | 1,080 | 1,041 | 1,050 | -3.67% | 78,900 | 138億9465万 | +10.29% | 31.79 | 1.03 |
| 12/03 | 1,053 | 1,095 | 1,036 | 1,090 | +3.71% | 49,300 | 144億2397万 | +15.71% | 33 | 1.07 |
| 12/02 | 1,076 | 1,082 | 1,036 | 1,051 | -2.32% | 49,100 | 139億788万 | +12.65% | 31.82 | 1.03 |
| 12/01 | 1,078 | 1,092 | 1,059 | 1,076 | -0.19% | 59,700 | 142億3870万 | +16.2% | 32.58 | 1.06 |
| 11/28 | 1,027 | 1,098 | 1,022 | 1,078 | +6.1% | 144,100 | 142億6517万 | +17.43% | 32.64 | 1.06 |
| 11/27 | 984 | 1,024 | 983 | 1,016 | +4.21% | 80,500 | 134億4472万 | +11.53% | 30.76 | 1 |
| 11/26 | 971 | 978 | 960 | 975 | +1.99% | 18,600 | 129億217万 | +7.62% | 29.52 | 0.96 |
| 11/25 | 986 | 986 | 956 | 956 | -1.75% | 17,000 | 126億5074万 | +5.87% | 28.95 | 0.94 |
| 11/21 | 959 | 973 | 935 | 973 | +1.46% | 34,500 | 128億7570万 | +8.23% | 29.46 | 0.95 |
| 11/20 | 962 | 977 | 959 | 959 | -0.83% | 12,800 | 126億9044万 | +6.91% | 29.04 | 0.94 |
| 11/19 | 964 | 980 | 949 | 967 | +0.73% | 31,800 | 127億9631万 | +8.17% | 29.28 | 0.95 |
| 11/18 | 973 | 991 | 954 | 960 | -1.34% | 54,700 | 127億368万 | +7.87% | 29.07 | 0.94 |
| 11/17 | 1,047 | 1,047 | 969 | 973 | -7.86% | 126,900 | 128億7570万 | +9.7% | 29.46 | 0.95 |
| 11/14 | 985 | 1,056 | 975 | 1,056 | +7.21% | 121,500 | 139億7404万 | +19.32% | 31.97 | 1.04 |
| 11/13 | 938 | 985 | 938 | 985 | +4.68% | 43,700 | 130億3450万 | +12.06% | 29.82 | 0.97 |
| 11/12 | 923 | 952 | 914 | 941 | +1.29% | 48,600 | 124億5225万 | +7.54% | 28.49 | 0.92 |
| 11/11 | 921 | 955 | 913 | 929 | +0.54% | 82,100 | 122億9345万 | +6.17% | 28.13 | 0.91 |
| 11/10 | 881 | 938 | 881 | 924 | +3.13% | 56,200 | 122億2729万 | +5.48% | 27.98 | 0.91 |
| 11/07 | 880 | 915 | 830 | 896 | +1.7% | 122,500 | 118億5676万 | +2.17% | 27.13 | 0.88 |
| 11/06 | 849 | 887 | 840 | 881 | +4.14% | 72,500 | 116億5827万 | +0.11% | 26.68 | 0.86 |
| 11/05 | 824 | 852 | 816 | 846 | +1.68% | 59,400 | 111億9511万 | -4.3% | 25.62 | 0.83 |
| 11/04 | 795 | 832 | 778 | 832 | +5.58% | 65,100 | 110億985万 | -6.73% | 25.19 | 0.82 |
| 10/31 | 799 | 807 | 785 | 788 | -0.51% | 30,200 | 104億2760万 | -12.44% | 23.86 | 0.77 |
| 10/30 | 798 | 798 | 776 | 792 | -0.88% | 44,100 | 104億8053万 | -12.68% | 23.98 | 0.78 |
| 10/29 | 808 | 819 | 787 | 799 | -1.96% | 47,200 | 105億7316万 | -12.39% | 24.19 | 0.78 |
| 10/28 | 865 | 867 | 815 | 815 | -6% | 76,400 | 107億8489万 | -11.22% | 24.68 | 0.8 |
| 10/27 | 866 | 878 | 843 | 867 | +0.7% | 45,500 | 114億7301万 | -6.27% | 26.25 | 0.85 |
| 10/24 | 887 | 887 | 839 | 861 | -2.16% | 46,900 | 113億9361万 | -7.52% | 26.07 | 0.84 |
| 10/23 | 885 | 894 | 877 | 880 | -2.22% | 17,900 | 116億4504万 | -5.88% | 26.65 | 0.86 |
| 10/22 | 881 | 905 | 878 | 900 | +1.58% | 11,200 | 119億970万 | -4.15% | 27.25 | 0.88 |
| 10/21 | 897 | 912 | 886 | 886 | -1.23% | 27,400 | 117億2443万 | -5.94% | 26.83 | 0.87 |
| 10/20 | 892 | 910 | 880 | 897 | +2.28% | 31,200 | 118億7000万 | -5.28% | 27.16 | 0.88 |
| 10/17 | 919 | 926 | 875 | 877 | -2.99% | 43,500 | 116億534万 | -7.88% | 26.55 | 0.86 |
| 10/16 | 886 | 904 | 874 | 904 | +1.46% | 32,000 | 119億6263万 | -5.93% | 27.37 | 0.89 |
| 10/15 | 870 | 895 | 867 | 891 | +2.41% | 20,300 | 117億9060万 | -8.33% | 26.98 | 0.87 |
| 10/14 | 873 | 883 | 861 | 870 | -3.01% | 42,800 | 115億1271万 | -11.31% | 26.34 | 0.85 |
| 10/10 | 896 | 917 | 891 | 897 | -0.99% | 21,300 | 118億7000万 | -10.03% | 27.16 | 0.88 |
| 10/09 | 896 | 909 | 895 | 906 | +0.22% | 25,100 | 119億8909万 | -9.49% | 27.43 | 0.89 |
| 10/08 | 899 | 924 | 895 | 904 | +1.46% | 41,800 | 119億6263万 | -9.6% | 27.37 | 0.89 |
| 10/07 | 931 | 946 | 884 | 891 | -4.6% | 93,700 | 117億9060万 | -10.63% | 26.98 | 0.87 |
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 | 750 6/8 6/7 | 539 1/31 | 211,000 5/2 | - | - | +9.83% 6/7 | -17.88% 7/24 |
| 2009年 3月期 | 580 8/18 | 500 4/2 | 17,000 7/24 | - | - | +11.88% 7/30 | -3.59% 11/14 |
| 2010年 3月期 | 650 8/10 8/3 他2件 | 430 2/17 | 36,000 5/13 | - | - | +8.51% 8/10 | -24.92% 2/8 |
| 2011年 3月期 | 605 1/7 | 435 4/14 | 57,500 4/13 | 80億596万 | 57億5635万 | +9.52% 5/13 | -3.03% 9/17 |
| 2012年 3月期 | 615 6/27 | 560 2/28 | 53,600 3/26 | 81億3829万 | 74億1048万 | +4.56% 5/18 | -2.6% 11/10 |
| 2013年 3月期 | 750 3/4 | 590 4/5 | 29,200 9/18 | 99億2475万 | 78億747万 | +5.95% 12/10 | -1.84% 4/26 |
| 2014年 3月期 | 827 10/1 | 624 12/19 | 93,900 11/12 | 109億4369万 | 82億5739万 | +4.95% 1/20 | -9.98% 10/11 |
| 2015年 3月期 | 740 6/19 | 605 3/27 | 385,300 9/1 | 97億9242万 | 80億596万 | +4.21% 9/1 | -4.03% 9/10 |
| 2016年 3月期 | 675 5/19 | 588 2/12 | 154,200 5/19 | 89億3227万 | 77億8100万 | +4.48% 6/25 | -4.27% 4/28 |
| 2017年 3月期 | 699 3/22 3/21 | 545 9/20 | 98,100 12/13 | 92億4986万 | 72億1198万 | +6.64% 2/7 | -6.13% 1/12 |
| 2018年 3月期 | 810 12/12 | 664 5/16 | 72,900 12/12 | 107億1873万 | 87億8671万 | +6.32% 10/4 | -3.95% 2/6 |
| 2019年 3月期 | 770 1/22 | 694 6/4 | 50,100 5/17 | 101億8941万 | 91億8370万 | +4.05% 1/15 | -3.4% 3/6 |
| 2020年 3月期 | 830 12/6 | 540 3/13 | 63,200 3/11 | 109億8339万 | 71億4582万 | +6.08% 4/23 | -16.61% 3/11 |
| 2021年 3月期 | 846 3/25 | 622 4/8 | 15,600 5/13 | 111億9511万 | 82億3092万 | +5.03% 12/30 | -5.27% 10/8 |
| 2022年 3月期 | 870 5/10 | 625 11/29 | 183,900 5/27 | 115億1271万 | 82億7062万 | +4.61% 1/4 | -16.06% 5/28 |
| 2023年 3月期 | 710 7/11 5/2 | 666 12/21 12/9 | 16,200 12/13 | 93億9543万 | 88億1317万 | +1.77% 5/2 | -2.25% 9/1 |
| 2024年 3月期 | 768 1/4 | 643 10/18 | 55,600 10/18 | 101億6294万 | 85億881万 | +5.09% 1/4 | -5.06% 10/18 |
| 2025年 3月期 | 849 7/24 | 545 1/21 | 82,600 2/7 | 112億3481万 | 72億1198万 | +17.6% 2/20 | -19.16% 8/5 |
| 最新 | 970 2026/3/6 | 28,000 | 128億3601万 | -1.12% 981 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 48%（1.48倍）
- 1985/12/28 vs 1984/12/27
- 7%（1.07倍）
- 1986/12/26 vs 1985/12/28
- 38%（1.38倍）
- 1987/12/26 vs 1986/12/26
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/26
- 22%（1.22倍）
- 1989/12/28 vs 1988/12/28
- 84%（1.84倍）
- 1990/12/26 vs 1989/12/28
- 34%（1.34倍）
- 1991/12/24 vs 1990/12/26
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/24
- 9%（1.09倍）
- 1993/12/28 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/28 vs 1993/12/28
- -22%（0.78倍）
- 1995/12/28 vs 1994/12/28
- -22%（0.78倍）
- 1996/12/27 vs 1995/12/28
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/26 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/27 vs 2000/12/26
- -6%（0.94倍）
- 2002/12/25 vs 2001/12/27
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/25
- 18%（1.18倍）
- 2004/12/29 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/29
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/25 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/25
- -7%（0.93倍）
- 2011/12/26 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/26
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/03/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
131円（1983/02/24） - 641%（7.41倍）
970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。
