株価チャート
株価
3/6
- 前日 (3/5)
- 1,691
- 始値
- 1,691
- 高値
- 1,707
- 安値
- 1,678
- 終値 +0.77%
- 1,704
- 出来高 -45.21%
- 56,600
乖離率
- 株価（5日）
移動平均値 - +1.73%
1,675 - 株価（25日）
移動平均値 - -7.29%
1,838 - 出来高（5日）
移動平均値 - -48.73%
110,400
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 | 1,691 | 1,707 | 1,678 | 1,704 | +0.77% | 56,600 | 197億3232万 | -7.29% | 7.65 | 1.7 |
| 03/05 | 1,665 | 1,708 | 1,665 | 1,691 | +5.23% | 103,300 | 195億8178万 | -8.64% | 7.59 | 1.69 |
| 03/04 | 1,645 | 1,666 | 1,583 | 1,607 | -3.66% | 156,300 | 186億906万 | -13.88% | 7.21 | 1.6 |
| 03/03 | 1,701 | 1,708 | 1,666 | 1,668 | -2.11% | 107,900 | 193億1544万 | -11.51% | 7.49 | 1.66 |
| 03/02 | 1,711 | 1,729 | 1,693 | 1,704 | -3.67% | 127,900 | 197億3232万 | -10.55% | 7.65 | 1.7 |
| 02/27 | 1,735 | 1,770 | 1,728 | 1,769 | +1.32% | 69,500 | 204億8502万 | -8.01% | 7.94 | 1.76 |
| 02/26 | 1,760 | 1,760 | 1,732 | 1,746 | -0.11% | 65,900 | 202億1868万 | -9.81% | 7.84 | 1.74 |
| 02/25 | 1,722 | 1,759 | 1,711 | 1,748 | +1.45% | 66,000 | 202億4184万 | -10.4% | 7.84 | 1.74 |
| 02/24 | 1,787 | 1,787 | 1,696 | 1,723 | -3.69% | 181,400 | 199億5234万 | -12.4% | 7.73 | 1.72 |
| 02/20 | 1,812 | 1,814 | 1,773 | 1,789 | -2.24% | 122,900 | 207億1662万 | -9.83% | 8.03 | 1.78 |
| 02/19 | 1,853 | 1,853 | 1,811 | 1,830 | -1.24% | 54,300 | 211億9140万 | -8.32% | 8.21 | 1.82 |
| 02/18 | 1,837 | 1,867 | 1,831 | 1,853 | +1.2% | 37,100 | 214億5774万 | -7.58% | 8.32 | 1.85 |
| 02/17 | 1,854 | 1,854 | 1,823 | 1,831 | -0.87% | 37,400 | 212億298万 | -9% | 8.22 | 1.83 |
| 02/16 | 1,846 | 1,854 | 1,830 | 1,847 | +0.16% | 49,900 | 213億8826万 | -8.47% | 8.29 | 1.84 |
| 02/13 | 1,911 | 1,911 | 1,844 | 1,844 | -3.61% | 94,400 | 213億5352万 | -8.71% | 8.28 | 1.84 |
| 02/12 | 1,912 | 1,922 | 1,870 | 1,913 | +0.26% | 112,000 | 221億5254万 | -5.48% | 8.58 | 1.91 |
| 02/10 | 1,900 | 1,914 | 1,881 | 1,908 | +1.49% | 104,400 | 220億9464万 | -5.68% | 8.56 | 1.9 |
| 02/09 | 1,920 | 1,925 | 1,863 | 1,880 | -0.79% | 84,000 | 217億7040万 | -7.02% | 8.44 | 1.87 |
| 02/06 | 1,841 | 1,895 | 1,801 | 1,895 | +3.55% | 167,200 | 219億4410万 | -6.28% | 8.5 | 1.89 |
| 02/05 | 2,055 | 2,066 | 1,815 | 1,830 | -10.29% | 415,100 | 211億9140万 | -9.5% | 8.21 | 1.82 |
| 02/04 | 2,055 | 2,055 | 2,033 | 2,040 | -0.54% | 33,600 | 236億2320万 | +0.79% | 9.15 | 2.03 |
| 02/03 | 2,028 | 2,054 | 2,011 | 2,051 | +2.14% | 34,000 | 237億5058万 | +1.64% | 9.2 | 2.04 |
| 02/02 | 2,028 | 2,063 | 2,005 | 2,008 | -0.99% | 45,600 | 232億5264万 | -0.1% | 9.01 | 2 |
| 01/30 | 2,031 | 2,047 | 1,998 | 2,028 | -0.49% | 32,300 | 234億8424万 | +1.15% | 9.1 | 2.02 |
| 01/29 | 2,050 | 2,050 | 2,001 | 2,038 | +0.34% | 31,500 | 236億4万 | +2% | 9.15 | 2.03 |
| 01/28 | 2,061 | 2,061 | 2,020 | 2,031 | -1.69% | 40,300 | 235億1898万 | +2.01% | 9.11 | 2.02 |
| 01/27 | 2,091 | 2,096 | 2,041 | 2,066 | -1.2% | 34,800 | 239億2428万 | +4.13% | 9.27 | 2.06 |
| 01/26 | 2,160 | 2,160 | 2,081 | 2,091 | -3.73% | 62,800 | 242億1378万 | +5.87% | 9.38 | 2.08 |
| 01/23 | 2,159 | 2,183 | 2,144 | 2,172 | +1.31% | 45,000 | 251億5176万 | +10.59% | 9.75 | 2.17 |
| 01/22 | 2,123 | 2,146 | 2,107 | 2,144 | +2.1% | 34,800 | 248億2752万 | +9.84% | 9.62 | 2.14 |
| 01/21 | 2,083 | 2,114 | 2,072 | 2,100 | -0.71% | 32,500 | 243億1800万 | +8.25% | 9.42 | 2.09 |
| 01/20 | 2,141 | 2,142 | 2,101 | 2,115 | -1.35% | 43,600 | 244億9170万 | +9.64% | 9.49 | 2.11 |
| 01/19 | 2,172 | 2,175 | 2,128 | 2,144 | -0.46% | 55,500 | 248億2752万 | +11.78% | 9.62 | 2.14 |
| 01/16 | 2,168 | 2,219 | 2,116 | 2,154 | +3.41% | 129,400 | 249億4332万 | +13.07% | 9.67 | 2.15 |
| 01/15 | 2,060 | 2,083 | 2,049 | 2,083 | +1.12% | 32,800 | 241億2114万 | +10.04% | 9.35 | 2.08 |
| 01/14 | 2,039 | 2,100 | 2,033 | 2,060 | +1.58% | 80,500 | 238億5480万 | +9.4% | 9.24 | 2.05 |
| 01/13 | 2,011 | 2,046 | 1,967 | 2,028 | +2.84% | 108,700 | 234億8424万 | +8.28% | 9.1 | 2.02 |
| 01/09 | 1,927 | 1,975 | 1,913 | 1,972 | +3.19% | 52,000 | 228億3576万 | +5.74% | 8.85 | 1.97 |
| 01/08 | 1,940 | 1,940 | 1,910 | 1,911 | -1.39% | 37,400 | 221億2938万 | +2.8% | 8.58 | 1.91 |
| 01/07 | 1,891 | 1,938 | 1,871 | 1,938 | +2.54% | 57,900 | 224億4204万 | +4.42% | 8.7 | 1.93 |
| 01/06 | 1,880 | 1,899 | 1,880 | 1,890 | +0.64% | 18,100 | 218億8620万 | +1.94% | 8.48 | 1.88 |
| 01/05 | 1,909 | 1,911 | 1,864 | 1,878 | -0.9% | 45,600 | 217億4724万 | +1.35% | 8.43 | 1.87 |
| 2025 | ||||||||||
| 12/30 | 1,900 | 1,914 | 1,894 | 1,895 | +0.05% | 33,800 | 219億4410万 | +2.32% | 8.5 | 1.89 |
| 12/29 | 1,879 | 1,903 | 1,877 | 1,894 | +0.8% | 34,500 | 219億3252万 | +2.38% | 8.5 | 1.89 |
| 12/26 | 1,873 | 1,885 | 1,863 | 1,879 | +0.59% | 28,800 | 217億5882万 | +1.57% | 8.43 | 1.87 |
| 12/25 | 1,861 | 1,885 | 1,860 | 1,868 | +0.21% | 28,100 | 216億3144万 | +1.14% | 8.38 | 1.86 |
| 12/24 | 1,875 | 1,883 | 1,863 | 1,864 | -0.37% | 21,900 | 215億8512万 | +1.03% | 8.36 | 1.86 |
| 12/23 | 1,859 | 1,872 | 1,859 | 1,871 | +0.16% | 24,800 | 216億6618万 | +1.52% | 8.4 | 1.87 |
| 12/22 | 1,882 | 1,884 | 1,859 | 1,868 | 0% | 44,000 | 216億3144万 | +1.47% | 8.38 | 1.86 |
| 12/19 | 1,854 | 1,872 | 1,850 | 1,868 | +0.76% | 22,600 | 216億3144万 | +1.41% | 8.38 | 1.86 |
| 12/18 | 1,810 | 1,854 | 1,810 | 1,854 | +1.7% | 32,200 | 214億6932万 | +0.49% | 8.32 | 1.85 |
| 12/17 | 1,830 | 1,830 | 1,807 | 1,823 | -0.33% | 44,200 | 211億1034万 | -1.57% | 8.18 | 1.82 |
| 12/16 | 1,875 | 1,889 | 1,827 | 1,829 | -2.14% | 46,900 | 211億7982万 | -1.51% | 8.21 | 1.82 |
| 12/15 | 1,843 | 1,869 | 1,829 | 1,869 | +1.41% | 30,800 | 216億4302万 | +0.32% | 8.39 | 1.86 |
| 12/12 | 1,820 | 1,843 | 1,820 | 1,843 | +1.15% | 21,000 | 213億4194万 | -1.29% | 8.27 | 1.84 |
| 12/11 | 1,844 | 1,844 | 1,809 | 1,822 | -1.19% | 33,300 | 210億9876万 | -2.67% | 8.18 | 1.82 |
| 12/10 | 1,831 | 1,852 | 1,828 | 1,844 | +0.88% | 31,700 | 213億5352万 | -1.76% | 8.28 | 1.84 |
| 12/09 | 1,851 | 1,867 | 1,828 | 1,828 | -0.98% | 31,000 | 211億6824万 | -2.92% | 8.2 | 1.82 |
| 12/08 | 1,825 | 1,846 | 1,821 | 1,846 | +1.26% | 47,100 | 213億7668万 | -2.38% | 8.28 | 1.84 |
| 12/05 | 1,820 | 1,837 | 1,818 | 1,823 | -0.33% | 22,300 | 211億1034万 | -3.95% | 8.18 | 1.82 |
| 12/04 | 1,826 | 1,846 | 1,818 | 1,829 | +0.77% | 40,300 | 211億7982万 | -3.99% | 8.21 | 1.82 |
| 12/03 | 1,829 | 1,832 | 1,806 | 1,815 | -0.77% | 47,200 | 210億1770万 | -5.22% | 8.15 | 1.81 |
| 12/02 | 1,838 | 1,850 | 1,816 | 1,829 | -0.6% | 35,200 | 211億7982万 | -5.13% | 8.21 | 1.82 |
| 12/01 | 1,877 | 1,877 | 1,828 | 1,840 | -2.18% | 67,600 | 213億720万 | -5.2% | 8.26 | 1.83 |
| 11/28 | 1,886 | 1,890 | 1,871 | 1,881 | +0.21% | 33,900 | 217億8198万 | -3.54% | 8.44 | 1.88 |
| 11/27 | 1,850 | 1,877 | 1,849 | 1,877 | +1.79% | 40,600 | 217億3566万 | -4.09% | 8.42 | 1.87 |
| 11/26 | 1,853 | 1,859 | 1,829 | 1,844 | +0.55% | 26,600 | 213億5352万 | -6.01% | 8.28 | 1.84 |
| 11/25 | 1,909 | 1,909 | 1,822 | 1,834 | -3.17% | 62,300 | 212億3772万 | -6.9% | 8.23 | 1.83 |
| 11/21 | 1,788 | 1,910 | 1,788 | 1,894 | +3.84% | 84,600 | 219億3252万 | -4.15% | 8.5 | 1.89 |
| 11/20 | 1,855 | 1,860 | 1,821 | 1,824 | +0.5% | 52,800 | 211億2192万 | -7.83% | 8.19 | 1.82 |
| 11/19 | 1,799 | 1,830 | 1,771 | 1,815 | +0.89% | 90,100 | 210億1770万 | -8.52% | 8.15 | 1.81 |
| 11/18 | 1,825 | 1,832 | 1,795 | 1,799 | -1.96% | 68,000 | 208億3242万 | -9.46% | 8.07 | 1.79 |
| 11/17 | 1,860 | 1,860 | 1,814 | 1,835 | -3.06% | 111,900 | 212億4930万 | -7.97% | 8.23 | 1.83 |
| 11/14 | 1,901 | 1,930 | 1,884 | 1,893 | -2.02% | 130,800 | 219億2094万 | -5.4% | 8.5 | 1.89 |
| 11/13 | 2,030 | 2,030 | 1,880 | 1,932 | -4.59% | 211,600 | 223億7256万 | -3.78% | 8.67 | 1.93 |
| 11/12 | 1,978 | 2,049 | 1,956 | 2,025 | +3.05% | 77,000 | 234億4950万 | +0.65% | 9.09 | 2.02 |
| 11/11 | 1,970 | 1,975 | 1,949 | 1,965 | +0.2% | 46,400 | 227億5470万 | -2.29% | 8.82 | 1.96 |
| 11/10 | 1,968 | 1,979 | 1,957 | 1,961 | -0.36% | 27,800 | 227億838万 | -2.44% | 8.8 | 1.96 |
| 11/07 | 1,936 | 1,968 | 1,936 | 1,968 | +0.15% | 49,600 | 227億8944万 | -2.04% | 8.83 | 1.96 |
| 11/06 | 1,968 | 1,983 | 1,945 | 1,965 | +0.05% | 52,500 | 227億5470万 | -2.19% | 8.82 | 1.96 |
| 11/05 | 1,962 | 1,971 | 1,888 | 1,964 | -1.26% | 111,300 | 227億4312万 | -2.39% | 8.81 | 1.96 |
| 11/04 | 2,005 | 2,024 | 1,984 | 1,989 | -1.53% | 60,900 | 230億3262万 | -1.34% | 8.93 | 1.98 |
| 10/31 | 2,020 | 2,034 | 2,002 | 2,020 | -0.2% | 34,400 | 233億9160万 | +0.1% | 9.06 | 2.01 |
| 10/30 | 2,019 | 2,032 | 1,989 | 2,024 | +0.7% | 41,300 | 234億3792万 | +0.3% | 9.08 | 2.02 |
| 10/29 | 2,088 | 2,098 | 2,002 | 2,010 | -3.27% | 52,800 | 232億7580万 | -0.5% | 9.02 | 2 |
| 10/28 | 2,143 | 2,152 | 2,076 | 2,078 | -2.81% | 47,500 | 240億6324万 | +2.62% | 9.33 | 2.07 |
| 10/27 | 2,159 | 2,159 | 2,126 | 2,138 | -0.19% | 48,900 | 247億5804万 | +5.42% | 9.59 | 2.13 |
| 10/24 | 2,130 | 2,160 | 2,102 | 2,142 | +3.83% | 89,200 | 248億436万 | +5.73% | 9.61 | 2.14 |
| 10/23 | 2,048 | 2,078 | 2,031 | 2,063 | +0.24% | 29,600 | 238億8954万 | +2.03% | 9.26 | 2.06 |
| 10/22 | 2,028 | 2,063 | 2,007 | 2,058 | +2.95% | 33,200 | 238億3164万 | +1.73% | 9.24 | 2.05 |
| 10/21 | 2,080 | 2,080 | 1,999 | 1,999 | -2.73% | 70,600 | 231億4842万 | -1.28% | 8.97 | 1.99 |
| 10/20 | 2,020 | 2,061 | 1,991 | 2,055 | +3.68% | 73,000 | 237億9690万 | +1.28% | 9.22 | 2.05 |
| 10/17 | 1,971 | 1,997 | 1,959 | 1,982 | +0.1% | 62,600 | 229億5156万 | -2.46% | 8.89 | 1.98 |
| 10/16 | 1,965 | 1,986 | 1,956 | 1,980 | +1.54% | 35,000 | 229億2840万 | -2.94% | 8.89 | 1.97 |
| 10/15 | 1,919 | 1,963 | 1,908 | 1,950 | +3.12% | 45,900 | 225億8100万 | -4.79% | 8.75 | 1.94 |
| 10/14 | 1,918 | 1,942 | 1,875 | 1,891 | -3.42% | 148,800 | 218億9778万 | -8.11% | 8.49 | 1.89 |
| 10/10 | 2,013 | 2,018 | 1,954 | 1,958 | -3.17% | 94,800 | 226億7364万 | -5.27% | 8.79 | 1.95 |
| 10/09 | 2,058 | 2,062 | 2,015 | 2,022 | -1.32% | 56,300 | 234億1476万 | -2.32% | 9.07 | 2.02 |
| 10/08 | 2,031 | 2,052 | 2,019 | 2,049 | +0.39% | 38,600 | 237億2742万 | -0.97% | 9.2 | 2.04 |
| 10/07 | 2,031 | 2,077 | 2,020 | 2,041 | +2.51% | 103,800 | 236億3478万 | -1.21% | 9.16 | 2.03 |
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 | 181 7/9 | 66 1/16 | 4,031,000 7/9 | - | - | +32.7% 1/31 | -23.03% 1/16 |
| 2009年 3月期 | 134 4/17 | 37 3/24 | 2,074,000 4/17 | - | - | +50.83% 5/13 | -37.07% 10/8 |
| 2010年 3月期 | 147 3/18 | 41 5/1 4/6 他2件 | 926,000 7/30 | - | - | +39.79% 5/14 | -18.18% 9/10 |
| 2011年 3月期 | 150 4/22 | 68 3/15 | 638,000 4/22 | 17億3700万 | 7億8744万 | +21.01% 3/24 | -21.44% 5/25 |
| 2012年 3月期 | 129 3/9 | 81 8/9 | 490,000 6/9 | 14億9382万 | 9億3798万 | +13.88% 3/12 | -11.16% 8/9 |
| 2013年 3月期 | 190 12/21 | 83 6/4 | 3,996,000 9/4 | 22億20万 | 9億6114万 | +47.27% 12/21 | -17.41% 5/16 |
| 2014年 3月期 | 382 3/25 | 122 6/7 | 1,581,000 10/30 | 44億2356万 | 14億1276万 | +40.2% 1/15 | -14.33% 6/7 |
| 2015年 3月期 | 425 5/1 | 238 5/19 | 1,093,000 5/1 | 49億2150万 | 27億5604万 | +21.83% 9/1 | -27.2% 5/19 |
| 2016年 3月期 | 336 5/13 | 156 2/12 | 128,000 2/12 | 38億9088万 | 18億648万 | +71.92% 4/19 | -25.23% 2/12 |
| 2017年 3月期 | 440 4/19 | 190 4/6 | 3,318,000 4/19 | 50億9520万 | 22億20万 | +21.92% 7/12 | -15.88% 6/16 |
| 2018年 3月期 | 378 9/19 | 208 4/17 4/14 | 1,091,000 7/7 | 4億3772万 | 24億864万 | +17.87% 5/10 | -11.6% 11/15 |
| 2019年 3月期 | 338 3,375 4/2 | 163 1,631 12/25 | 422,000 42,200 12/17 | 39億825万 | 18億8869万 | +3.74% 6/18 | -16.6% 5/16 |
| 2020年 3月期 | 207 2,065 7/4 | 130 1,303 3/18 | 138,000 13,800 12/20 | 23億9127万 | 15億887万 | +12.12% 7/3 | -24.86% 3/18 |
| 2021年 3月期 | 314 627 9/4 | 129 1,289 4/7 | 1,503,400 751,700 7/7 | 36億3033万 | 14億9266万 | +57.25% 5/29 | -20.87% 7/2 |
| 2022年 3月期 | 315 630 9/13 | 243 486 5/12 485 4/23 | 296,200 148,100 5/7 | 36億4770万 | 28億1394万 | +8.92% 9/27 | -8% 2/24 |
| 2023年 3月期 | 493 3/17 | 266 532 5/16 | 332,300 3/17 | 57億894万 | 30億8028万 | +19.56% 3/15 | -8.65% 10/12 |
| 2024年 3月期 | 1,985 3/28 | 439 4/24 | 959,900 2/8 | 229億8630万 | 50億8362万 | +37.69% 11/27 | -11.41% 4/25 |
| 2025年 3月期 | 1,980 4/1 | 840 8/5 | 603,300 11/7 | 229億2840万 | 97億2720万 | +18.29% 8/27 | -31.6% 8/5 |
| 最新 | 1,704 2026/3/6 | 56,600 | 197億3232万 | -7.29% 1,838 | |||
年間値上がり率
- 1996/12/25 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/25 vs 1996/12/25
- -53%（0.47倍）
- 1998/12/25 vs 1997/12/25
- -11%（0.89倍）
- 1999/12/24 vs 1998/12/25
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/24
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -64%（0.36倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/29 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/29
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/28 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/27 vs 2017/12/28
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/27
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 158%（2.58倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
37円（2009/03/24） - 4505%（46.05倍）
1,704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。
