株価チャート
株価
3/6
- 前日 (3/5)
- 1,372
- 始値
- 1,372
- 高値
- 1,397
- 安値
- 1,370
- 終値 +0.8%
- 1,383
- 出来高 -73.24%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -1.91%
1,410 - 株価（25日）
移動平均値 - -5.08%
1,457 - 出来高（5日）
移動平均値 - -63.46%
10,400
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 | 1,372 | 1,397 | 1,370 | 1,383 | +0.8% | 3,800 | 42億3778万 | -5.08% | 9.38 | 0.49 |
| 03/05 | 1,390 | 1,400 | 1,371 | 1,372 | +1.63% | 14,200 | 42億408万 | -6.22% | 9.31 | 0.49 |
| 03/04 | 1,415 | 1,432 | 1,326 | 1,350 | -7.79% | 22,100 | 41億3667万 | -7.98% | 9.16 | 0.48 |
| 03/03 | 1,467 | 1,471 | 1,441 | 1,464 | -1.15% | 7,100 | 44億8598万 | -0.61% | 9.93 | 0.52 |
| 03/02 | 1,495 | 1,495 | 1,472 | 1,481 | -0.94% | 4,800 | 45億3808万 | +0.34% | 10.05 | 0.52 |
| 02/27 | 1,470 | 1,498 | 1,467 | 1,495 | +1.7% | 4,600 | 45億8097万 | +1.42% | 10.14 | 0.53 |
| 02/26 | 1,462 | 1,470 | 1,453 | 1,470 | +0.27% | 7,500 | 45億437万 | -0.14% | 9.97 | 0.52 |
| 02/25 | 1,478 | 1,478 | 1,466 | 1,466 | -0.81% | 2,300 | 44億9211万 | -0.34% | 9.94 | 0.52 |
| 02/24 | 1,483 | 1,483 | 1,453 | 1,478 | -0.74% | 4,000 | 45億2888万 | +0.54% | 10.02 | 0.52 |
| 02/20 | 1,490 | 1,495 | 1,479 | 1,489 | -0.07% | 2,600 | 45億6259万 | +1.29% | 10.1 | 0.53 |
| 02/19 | 1,496 | 1,504 | 1,490 | 1,490 | -0.67% | 3,800 | 45億6565万 | +1.5% | 10.11 | 0.53 |
| 02/18 | 1,490 | 1,510 | 1,490 | 1,500 | +0.54% | 3,600 | 45億9630万 | +2.32% | 10.17 | 0.53 |
| 02/17 | 1,510 | 1,510 | 1,490 | 1,492 | -1.19% | 4,600 | 45億7178万 | +2.05% | 10.12 | 0.53 |
| 02/16 | 1,502 | 1,524 | 1,500 | 1,510 | +0.13% | 5,500 | 46億2694万 | +3.57% | 10.24 | 0.54 |
| 02/13 | 1,505 | 1,523 | 1,490 | 1,508 | -1.5% | 10,800 | 46億2081万 | +3.86% | 10.23 | 0.53 |
| 02/12 | 1,511 | 1,535 | 1,511 | 1,531 | +1.32% | 5,800 | 46億9129万 | +5.81% | 10.38 | 0.54 |
| 02/10 | 1,478 | 1,520 | 1,478 | 1,511 | +2.72% | 12,200 | 46億3000万 | +4.86% | 10.25 | 0.54 |
| 02/09 | 1,441 | 1,483 | 1,440 | 1,471 | +2.72% | 22,600 | 45億743万 | +2.51% | 9.98 | 0.52 |
| 02/06 | 1,432 | 1,432 | 1,400 | 1,432 | -0.42% | 10,400 | 43億8793万 | +0.07% | 9.71 | 0.51 |
| 02/05 | 1,442 | 1,447 | 1,412 | 1,438 | +0.42% | 4,100 | 44億631万 | +0.63% | 9.75 | 0.51 |
| 02/04 | 1,424 | 1,444 | 1,400 | 1,432 | +0.49% | 9,400 | 43億8793万 | +0.49% | 9.71 | 0.51 |
| 02/03 | 1,406 | 1,425 | 1,388 | 1,425 | +1.93% | 4,600 | 43億6648万 | +0.35% | 9.67 | 0.5 |
| 02/02 | 1,402 | 1,415 | 1,394 | 1,398 | -0.29% | 5,000 | 42億8375万 | -1.2% | 9.48 | 0.5 |
| 01/30 | 1,445 | 1,446 | 1,387 | 1,402 | -2.64% | 19,600 | 42億9600万 | -0.64% | 9.51 | 0.5 |
| 01/29 | 1,472 | 1,472 | 1,386 | 1,440 | -5.14% | 53,900 | 44億1244万 | +2.35% | 9.77 | 0.51 |
| 01/28 | 1,494 | 1,538 | 1,467 | 1,518 | +1.67% | 31,200 | 46億5145万 | +8.35% | 10.3 | 0.54 |
| 01/27 | 1,476 | 1,514 | 1,436 | 1,493 | +0.61% | 7,800 | 45億7485万 | +7.33% | 10.13 | 0.53 |
| 01/26 | 1,543 | 1,544 | 1,481 | 1,484 | -4.26% | 32,100 | 45億4727万 | +7.38% | 10.07 | 0.53 |
| 01/23 | 1,444 | 1,550 | 1,434 | 1,550 | +8.39% | 64,800 | 47億4951万 | +12.89% | 10.51 | 0.55 |
| 01/22 | 1,433 | 1,470 | 1,410 | 1,430 | -0.21% | 11,200 | 43億8180万 | +5.07% | 9.7 | 0.51 |
| 01/21 | 1,417 | 1,445 | 1,417 | 1,433 | -0.97% | 4,500 | 43億9099万 | +5.76% | 9.72 | 0.51 |
| 01/20 | 1,442 | 1,451 | 1,436 | 1,447 | -0.21% | 3,600 | 44億3389万 | +7.34% | 9.81 | 0.51 |
| 01/19 | 1,454 | 1,454 | 1,443 | 1,450 | -0.96% | 1,700 | 44億4309万 | +8.05% | 9.83 | 0.51 |
| 01/16 | 1,463 | 1,474 | 1,407 | 1,464 | +0.07% | 14,600 | 44億8598万 | +9.66% | 9.93 | 0.52 |
| 01/15 | 1,426 | 1,468 | 1,426 | 1,463 | +2.67% | 10,000 | 44億8292万 | +10.17% | 9.92 | 0.52 |
| 01/14 | 1,401 | 1,427 | 1,401 | 1,425 | +1.06% | 4,000 | 43億6648万 | +7.87% | 9.67 | 0.5 |
| 01/13 | 1,387 | 1,447 | 1,385 | 1,410 | +1.73% | 8,300 | 43億2052万 | +7.14% | 9.56 | 0.5 |
| 01/09 | 1,377 | 1,386 | 1,368 | 1,386 | +1.54% | 5,800 | 42億4698万 | +5.64% | 9.4 | 0.49 |
| 01/08 | 1,380 | 1,380 | 1,352 | 1,365 | -0.8% | 2,400 | 41億8263万 | +4.36% | 9.26 | 0.48 |
| 01/07 | 1,370 | 1,376 | 1,370 | 1,376 | 0% | 1,200 | 42億1633万 | +5.36% | 9.33 | 0.49 |
| 01/06 | 1,375 | 1,384 | 1,370 | 1,376 | -0.07% | 6,300 | 42億1633万 | +5.68% | 9.33 | 0.49 |
| 01/05 | 1,376 | 1,377 | 1,331 | 1,377 | +0.66% | 3,900 | 42億1940万 | +6% | 9.34 | 0.49 |
| 2025 | ||||||||||
| 12/30 | 1,379 | 1,379 | 1,368 | 1,368 | -0.15% | 4,800 | 41億9182万 | +5.64% | 9.28 | 0.48 |
| 12/29 | 1,349 | 1,370 | 1,334 | 1,370 | +2.93% | 6,200 | 41億9795万 | +6.2% | 9.29 | 0.49 |
| 12/26 | 1,321 | 1,339 | 1,321 | 1,331 | +1.37% | 8,200 | 40億7845万 | +3.58% | 9.03 | 0.47 |
| 12/25 | 1,324 | 1,324 | 1,310 | 1,313 | +0.08% | 2,400 | 40億2329万 | +2.58% | 8.91 | 0.47 |
| 12/24 | 1,300 | 1,339 | 1,294 | 1,312 | +1.23% | 10,200 | 40億2023万 | +2.82% | 8.9 | 0.46 |
| 12/23 | 1,293 | 1,300 | 1,293 | 1,296 | -0.15% | 3,200 | 39億7120万 | +1.81% | 8.79 | 0.46 |
| 12/22 | 1,294 | 1,298 | 1,280 | 1,298 | +1.41% | 17,800 | 39億7733万 | +2.04% | 8.8 | 0.46 |
| 12/19 | 1,270 | 1,280 | 1,265 | 1,280 | +0.79% | 4,200 | 39億2217万 | +0.63% | 8.68 | 0.45 |
| 12/18 | 1,272 | 1,272 | 1,263 | 1,270 | -0.47% | 3,400 | 38億9153万 | -0.24% | 8.61 | 0.45 |
| 12/17 | 1,255 | 1,283 | 1,250 | 1,276 | +1.75% | 9,500 | 39億991万 | +0.16% | 8.65 | 0.45 |
| 12/16 | 1,255 | 1,257 | 1,244 | 1,254 | -0.24% | 12,200 | 38億4250万 | -1.65% | 8.51 | 0.44 |
| 12/15 | 1,260 | 1,269 | 1,257 | 1,257 | -1.02% | 7,900 | 38億5169万 | -1.64% | 8.53 | 0.45 |
| 12/12 | 1,268 | 1,275 | 1,263 | 1,270 | 0% | 3,400 | 38億9153万 | -0.78% | 8.61 | 0.45 |
| 12/11 | 1,270 | 1,281 | 1,266 | 1,270 | -1.09% | 3,400 | 38億9153万 | -0.94% | 8.61 | 0.45 |
| 12/10 | 1,284 | 1,289 | 1,283 | 1,284 | 0% | 1,600 | 39億3443万 | 0% | 8.71 | 0.46 |
| 12/09 | 1,291 | 1,291 | 1,260 | 1,284 | -0.47% | 7,600 | 39億3443万 | -0.16% | 8.71 | 0.46 |
| 12/08 | 1,294 | 1,294 | 1,290 | 1,290 | -0.08% | 1,000 | 39億5281万 | +0.23% | 8.75 | 0.46 |
| 12/05 | 1,295 | 1,295 | 1,284 | 1,291 | -0.69% | 3,100 | 39億5588万 | +0.23% | 8.76 | 0.46 |
| 12/04 | 1,290 | 1,310 | 1,286 | 1,300 | +0.39% | 3,500 | 39億8346万 | +0.7% | 8.82 | 0.46 |
| 12/03 | 1,296 | 1,308 | 1,263 | 1,295 | -0.38% | 4,400 | 39億6813万 | -0.15% | 8.78 | 0.46 |
| 12/02 | 1,303 | 1,313 | 1,288 | 1,300 | -0.23% | 3,400 | 39億8346万 | -0.08% | 8.82 | 0.46 |
| 12/01 | 1,311 | 1,315 | 1,298 | 1,303 | +0.54% | 15,900 | 39億9265万 | -0.08% | 8.84 | 0.46 |
| 11/28 | 1,298 | 1,299 | 1,284 | 1,296 | +0.47% | 5,600 | 39億7120万 | -0.84% | 8.79 | 0.46 |
| 11/27 | 1,273 | 1,300 | 1,273 | 1,290 | +0.47% | 7,000 | 39億5281万 | -1.45% | 8.75 | 0.46 |
| 11/26 | 1,234 | 1,285 | 1,234 | 1,284 | +3.22% | 13,700 | 39億3443万 | -2.21% | 8.71 | 0.46 |
| 11/25 | 1,230 | 1,254 | 1,229 | 1,244 | +1.14% | 4,900 | 38億1186万 | -5.4% | 8.44 | 0.44 |
| 11/21 | 1,197 | 1,230 | 1,197 | 1,230 | +0.9% | 3,600 | 37億6896万 | -6.61% | 8.34 | 0.44 |
| 11/20 | 1,215 | 1,241 | 1,208 | 1,219 | +1.25% | 7,400 | 37億3525万 | -7.72% | 8.27 | 0.43 |
| 11/19 | 1,232 | 1,235 | 1,188 | 1,204 | -2.27% | 13,400 | 36億8929万 | -9.13% | 8.17 | 0.43 |
| 11/18 | 1,271 | 1,271 | 1,229 | 1,232 | -3.45% | 12,400 | 37億7509万 | -7.23% | 8.36 | 0.44 |
| 11/17 | 1,290 | 1,291 | 1,276 | 1,276 | -1.09% | 5,200 | 39億991万 | -4.28% | 8.65 | 0.45 |
| 11/14 | 1,298 | 1,299 | 1,290 | 1,290 | -1.38% | 6,800 | 39億5281万 | -3.44% | 8.75 | 0.46 |
| 11/13 | 1,312 | 1,313 | 1,305 | 1,308 | -0.3% | 3,700 | 40億797万 | -2.39% | 8.87 | 0.46 |
| 11/12 | 1,300 | 1,312 | 1,299 | 1,312 | +0.92% | 2,400 | 40億2023万 | -2.38% | 8.9 | 0.46 |
| 11/11 | 1,315 | 1,315 | 1,290 | 1,300 | -1.14% | 4,300 | 39億8346万 | -3.56% | 8.82 | 0.46 |
| 11/10 | 1,310 | 1,326 | 1,310 | 1,315 | -0.15% | 5,000 | 40億2942万 | -2.66% | 8.92 | 0.47 |
| 11/07 | 1,300 | 1,317 | 1,300 | 1,317 | +0.15% | 600 | 40億3555万 | -2.66% | 8.93 | 0.47 |
| 11/06 | 1,323 | 1,323 | 1,308 | 1,315 | -0.68% | 3,500 | 40億2942万 | -2.95% | 8.92 | 0.47 |
| 11/05 | 1,315 | 1,324 | 1,250 | 1,324 | +0.08% | 12,700 | 40億5700万 | -2.5% | 8.98 | 0.47 |
| 11/04 | 1,320 | 1,323 | 1,301 | 1,323 | +0.53% | 3,200 | 40億5393万 | -2.93% | 8.97 | 0.47 |
| 10/31 | 1,327 | 1,327 | 1,308 | 1,316 | -0.83% | 2,800 | 40億3248万 | -3.8% | 8.93 | 0.47 |
| 10/30 | 1,364 | 1,364 | 1,303 | 1,327 | -2.78% | 13,000 | 40億6619万 | -3.35% | 9 | 0.47 |
| 10/29 | 1,438 | 1,474 | 1,332 | 1,365 | -4.88% | 36,300 | 41億8263万 | -0.94% | 9.26 | 0.48 |
| 10/28 | 1,413 | 1,480 | 1,413 | 1,435 | +1.85% | 27,100 | 43億9712万 | +3.84% | 9.73 | 0.51 |
| 10/27 | 1,381 | 1,414 | 1,381 | 1,409 | +2.92% | 9,500 | 43億1745万 | +1.88% | 9.56 | 0.5 |
| 10/24 | 1,365 | 1,376 | 1,331 | 1,369 | -0.07% | 2,700 | 41億9488万 | -1.3% | 9.29 | 0.49 |
| 10/23 | 1,363 | 1,377 | 1,363 | 1,370 | +0.59% | 1,200 | 41億9795万 | -1.44% | 9.29 | 0.49 |
| 10/22 | 1,370 | 1,379 | 1,361 | 1,362 | -0.73% | 7,400 | 41億7344万 | -2.37% | 9.24 | 0.48 |
| 10/21 | 1,345 | 1,385 | 1,345 | 1,372 | +2.01% | 6,200 | 42億408万 | -2.14% | 9.31 | 0.49 |
| 10/20 | 1,304 | 1,349 | 1,300 | 1,345 | +3.46% | 9,100 | 41億2134万 | -4.68% | 9.12 | 0.48 |
| 10/17 | 1,316 | 1,316 | 1,300 | 1,300 | -1.29% | 2,100 | 39億8346万 | -8.32% | 8.82 | 0.46 |
| 10/16 | 1,312 | 1,317 | 1,304 | 1,317 | +0.23% | 700 | 40億3555万 | -7.58% | 8.93 | 0.47 |
| 10/15 | 1,316 | 1,325 | 1,291 | 1,314 | +2.18% | 3,000 | 40億2635万 | -8.37% | 8.91 | 0.47 |
| 10/14 | 1,331 | 1,331 | 1,260 | 1,286 | -4.74% | 18,300 | 39億4056万 | -10.76% | 8.72 | 0.46 |
| 10/10 | 1,350 | 1,359 | 1,348 | 1,350 | -0.81% | 1,200 | 41億3667万 | -6.96% | 9.16 | 0.48 |
| 10/09 | 1,393 | 1,395 | 1,345 | 1,361 | -2.37% | 5,300 | 41億7037万 | -6.65% | 9.23 | 0.48 |
| 10/08 | 1,398 | 1,398 | 1,379 | 1,394 | 0% | 3,500 | 42億7149万 | -4.26% | 9.45 | 0.49 |
| 10/07 | 1,410 | 1,411 | 1,394 | 1,394 | -1.13% | 2,400 | 42億7149万 | -4.06% | 9.45 | 0.49 |
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 | 850 170 7/9 | 465 93 1/22 | 19,800 99,000 7/3 | - | - | +14.29% 5/8 | -13.18% 11/20 |
| 2009年 3月期 | 620 124 5/8 | 200 40 10/10 | 92,000 460,000 5/8 | - | - | +32.83% 5/20 | -48.4% 10/10 |
| 2010年 3月期 | 660 132 7/7 | 420 84 4/9 84 4/8 | 11,800 59,000 5/21 | - | - | +42.01% 4/22 | -15.87% 9/8 |
| 2011年 3月期 | 785 157 4/22 | 460 92 12/16 92 11/25 | 52,800 264,000 4/22 | 24億539万 | 14億953万 | +17.7% 3/23 | -13.97% 5/25 |
| 2012年 3月期 | 690 138 1/17 | 480 96 12/20 | 46,200 231,000 1/17 | 21億1429万 | 14億7081万 | +19.46% 1/17 | -16.23% 8/9 |
| 2013年 3月期 | 675 135 3/25 | 470 94 7/25 | 29,200 146,000 12/21 | 20億6833万 | 14億4017万 | +15% 12/20 | -9.53% 5/24 |
| 2014年 3月期 | 1,120 224 1/30 | 600 120 6/26 120 6/25 他3件 | 222,800 1,114,000 1/30 | 34億3190万 | 18億3852万 | +22.25% 9/26 | -8.28% 6/10 |
| 2015年 3月期 | 1,230 246 9/1 | 700 140 5/22 140 5/21 他3件 | 256,000 1,280,000 3/19 | 37億6896万 | 21億4494万 | +22.99% 9/1 | -14.07% 5/21 |
| 2016年 3月期 | 1,135 227 4/6 | 690 138 2/23 | 111,400 557,000 4/6 | 34億7786万 | 21億1429万 | +32.04% 4/18 | -11.27% 8/25 |
| 2017年 3月期 | 990 198 1/10 | 650 130 6/27 130 6/24 | 684,000 3,420,000 8/24 | 30億3355万 | 19億9173万 | +20.23% 9/5 | -10.47% 5/25 |
| 2018年 3月期 | 2,251 2/1 | 833 11/21 | 218,200 2/6 | 68億9751万 | 25億5247万 | +57.63% 1/31 | -25.43% 3/5 |
| 2019年 3月期 | 1,095 7/24 | 537 12/25 | 121,000 7/20 | 33億5529万 | 16億4547万 | +25.77% 7/23 | -22.91% 12/25 |
| 2020年 3月期 | 1,315 1/27 | 545 3/13 | 525,700 10/11 | 40億2942万 | 16億6998万 | +44.57% 10/16 | -31.47% 3/13 |
| 2021年 3月期 | 890 9/2 | 595 4/3 | 84,900 7/6 | 27億2713万 | 18億2319万 | +15.96% 5/19 | -8.14% 11/19 |
| 2022年 3月期 | 895 10/7 | 679 2/24 | 171,200 10/8 | 27億4245万 | 20億8059万 | +17.83% 10/7 | -5.42% 11/29 |
| 2023年 3月期 | 762 7/6 | 682 10/20 | 11,400 9/26 | 23億3492万 | 20億8978万 | +5.07% 7/5 | -3.37% 9/27 9/26 |
| 2024年 3月期 | 960 1/26 | 721 4/5 | 64,400 1/29 | 29億4163万 | 22億928万 | +17.19% 1/26 | -4.32% 11/21 |
| 2025年 3月期 | 940 4/23 | 712 8/5 | 72,500 1/27 | 28億8034万 | 21億8171万 | +16.39% 4/30 | -20.18% 8/5 |
| 最新 | 1,383 2026/3/6 | 3,800 | 42億3778万 | -5.08% 1,457 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/29
- -19%（0.81倍）
- 1995/12/29 vs 1994/12/29
- -27%（0.73倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/26 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/26
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/26 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/29 vs 2002/12/26
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/29
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/27 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/27
- -17%（0.83倍）
- 2009/12/29 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/29
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/03/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
200円（2008/10/10） - 592%（6.92倍）
1,383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。
