株価チャート
株価
3/6
- 前日 (3/5)
- 1,294
- 始値
- 1,276
- 高値
- 1,292
- 安値
- 1,235
- 終値 -1.7%
- 1,272
- 出来高 -50%
- 18,500
乖離率
- 株価（5日）
移動平均値 - -0.55%
1,279 - 株価（25日）
移動平均値 - -0.08%
1,273 - 出来高（5日）
移動平均値 - -63.98%
51,360
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 | 1,276 | 1,292 | 1,235 | 1,272 | -1.7% | 18,500 | 45億3849万 | -0.08% | 15.33 | 0.97 |
| 03/05 | 1,261 | 1,300 | 1,255 | 1,294 | +5.55% | 37,000 | 46億1699万 | +1.73% | 15.59 | 0.99 |
| 03/04 | 1,250 | 1,260 | 1,186 | 1,226 | -3.69% | 80,600 | 43億7436万 | -3.39% | 14.77 | 0.93 |
| 03/03 | 1,320 | 1,320 | 1,273 | 1,273 | -4.36% | 50,300 | 45億4206万 | +0.39% | 15.34 | 0.97 |
| 03/02 | 1,349 | 1,356 | 1,313 | 1,331 | -3.34% | 70,400 | 47億4900万 | +5.05% | 16.04 | 1.01 |
| 02/27 | 1,390 | 1,415 | 1,371 | 1,377 | +1.03% | 63,300 | 49億1313万 | +9.2% | 16.59 | 1.05 |
| 02/26 | 1,360 | 1,426 | 1,337 | 1,363 | +6.4% | 204,700 | 48億6318万 | +8.61% | 16.42 | 1.04 |
| 02/25 | 1,230 | 1,302 | 1,230 | 1,281 | +4.15% | 45,800 | 45億7060万 | +2.23% | 15.43 | 0.98 |
| 02/24 | 1,264 | 1,269 | 1,213 | 1,230 | -3.07% | 32,300 | 43億8864万 | -1.84% | 14.82 | 0.94 |
| 02/20 | 1,313 | 1,313 | 1,260 | 1,269 | -3.2% | 18,800 | 45億2779万 | +0.79% | 15.29 | 0.97 |
| 02/19 | 1,306 | 1,328 | 1,291 | 1,311 | +0.61% | 40,000 | 46億7764万 | +3.64% | 15.8 | 1 |
| 02/18 | 1,280 | 1,312 | 1,280 | 1,303 | +2.12% | 29,400 | 46億4910万 | +3.58% | 15.7 | 0.99 |
| 02/17 | 1,286 | 1,303 | 1,272 | 1,276 | -2.3% | 21,200 | 45億5276万 | +2.16% | 15.37 | 0.97 |
| 02/16 | 1,255 | 1,306 | 1,237 | 1,306 | +6.01% | 41,000 | 46億5980万 | +5.24% | 15.74 | 0.99 |
| 02/13 | 1,297 | 1,305 | 1,228 | 1,232 | -6.67% | 57,600 | 43億9577万 | 0% | 14.84 | 0.94 |
| 02/12 | 1,314 | 1,335 | 1,297 | 1,320 | +0.15% | 49,200 | 47億976万 | +7.84% | 15.9 | 1 |
| 02/10 | 1,276 | 1,319 | 1,253 | 1,318 | +3.13% | 70,400 | 47億262万 | +8.48% | 15.88 | 1 |
| 02/09 | 1,353 | 1,370 | 1,258 | 1,278 | -1.99% | 137,900 | 45億5990万 | +5.97% | 15.4 | 0.97 |
| 02/06 | 1,287 | 1,339 | 1,207 | 1,304 | +2.03% | 125,000 | 46億5267万 | +8.76% | 15.71 | 0.99 |
| 02/05 | 1,243 | 1,278 | 1,217 | 1,278 | +3.65% | 43,500 | 45億5990万 | +7.39% | 15.4 | 0.97 |
| 02/04 | 1,204 | 1,248 | 1,188 | 1,233 | +3.18% | 40,900 | 43億9934万 | +4.58% | 14.86 | 0.94 |
| 02/03 | 1,191 | 1,205 | 1,181 | 1,195 | +2.93% | 39,000 | 42億6376万 | +1.96% | 14.4 | 0.91 |
| 02/02 | 1,207 | 1,238 | 1,161 | 1,161 | -3.65% | 48,200 | 41億4244万 | -0.26% | 13.99 | 0.88 |
| 01/30 | 1,190 | 1,220 | 1,176 | 1,205 | +0.58% | 38,000 | 42億9944万 | +4.06% | 14.52 | 0.92 |
| 01/29 | 1,230 | 1,231 | 1,175 | 1,198 | -2.52% | 44,500 | 42億7446万 | +4.26% | 14.43 | 0.91 |
| 01/28 | 1,220 | 1,246 | 1,200 | 1,229 | +0.74% | 25,800 | 43億8507万 | +7.71% | 14.81 | 0.94 |
| 01/27 | 1,205 | 1,245 | 1,200 | 1,220 | +0.58% | 39,500 | 43億5296万 | +7.77% | 14.7 | 0.93 |
| 01/26 | 1,239 | 1,264 | 1,203 | 1,213 | -2.1% | 58,700 | 43億2798万 | +8.01% | 14.61 | 0.92 |
| 01/23 | 1,190 | 1,275 | 1,190 | 1,239 | +4.21% | 59,200 | 44億2075万 | +11.12% | 14.93 | 0.94 |
| 01/22 | 1,252 | 1,263 | 1,169 | 1,189 | -3.18% | 113,100 | 42億4235万 | +7.5% | 14.33 | 0.91 |
| 01/21 | 1,253 | 1,278 | 1,228 | 1,228 | -6.19% | 104,000 | 43億8150万 | +11.64% | 14.8 | 0.93 |
| 01/20 | 1,288 | 1,430 | 1,238 | 1,309 | +1.32% | 360,200 | 46億7051万 | +19.87% | 15.77 | 1 |
| 01/19 | 1,327 | 1,335 | 1,266 | 1,292 | -4.79% | 178,700 | 46億985万 | +19.19% | 15.57 | 0.98 |
| 01/16 | 1,644 | 1,644 | 1,282 | 1,357 | -5.37% | 885,900 | 48億4177万 | +26.12% | 16.35 | 1.03 |
| 01/15 | 1,344 | 1,434 | 1,291 | 1,434 | +26.46% | 668,500 | 51億1651万 | +34.52% | 17.28 | 1.09 |
| 01/14 | 1,097 | 1,159 | 1,090 | 1,134 | +5.39% | 95,100 | 40億4611万 | +7.69% | 13.66 | 0.86 |
| 01/13 | 1,099 | 1,110 | 1,070 | 1,076 | 0% | 74,600 | 38億3916万 | +2.18% | 12.96 | 0.82 |
| 01/09 | 1,070 | 1,084 | 1,056 | 1,076 | +0.47% | 41,200 | 38億3916万 | +1.89% | 12.96 | 0.82 |
| 01/08 | 1,058 | 1,074 | 1,051 | 1,071 | +1.71% | 27,500 | 38億2132万 | +1.13% | 12.9 | 0.82 |
| 01/07 | 1,070 | 1,082 | 1,051 | 1,053 | -1.86% | 39,200 | 37億5710万 | -1.22% | 12.69 | 0.8 |
| 01/06 | 1,086 | 1,105 | 1,065 | 1,073 | -2.72% | 69,700 | 38億2846万 | +0.09% | 12.93 | 0.82 |
| 01/05 | 1,136 | 1,136 | 1,078 | 1,103 | -0.54% | 75,400 | 39億3550万 | +2.6% | 13.29 | 0.84 |
| 2025 | ||||||||||
| 12/30 | 1,180 | 1,205 | 1,100 | 1,109 | +4.23% | 313,400 | 39億5691万 | +2.88% | 13.36 | 0.84 |
| 12/29 | 1,022 | 1,074 | 1,016 | 1,064 | +4.11% | 72,700 | 37億9635万 | -1.57% | 12.82 | 0.81 |
| 12/26 | 1,050 | 1,053 | 1,015 | 1,022 | -2.67% | 40,500 | 36億4649万 | -5.81% | 12.31 | 0.78 |
| 12/25 | 995 | 1,053 | 993 | 1,050 | +5.53% | 74,300 | 37億4640万 | -3.85% | 12.65 | 0.8 |
| 12/24 | 995 | 1,005 | 994 | 995 | -0.4% | 38,500 | 35億5016万 | -9.3% | 11.99 | 0.76 |
| 12/23 | 997 | 1,016 | 997 | 999 | +0.6% | 41,200 | 35億6443万 | -9.59% | 12.04 | 0.76 |
| 12/22 | 1,010 | 1,011 | 993 | 993 | -1.59% | 40,200 | 35億4302万 | -10.86% | 11.96 | 0.76 |
| 12/19 | 998 | 1,011 | 990 | 1,009 | +2.13% | 40,700 | 36億11万 | -10.23% | 12.16 | 0.77 |
| 12/18 | 990 | 990 | 974 | 988 | -0.8% | 37,800 | 35億2518万 | -12.87% | 11.9 | 0.75 |
| 12/17 | 1,014 | 1,014 | 991 | 996 | -1.78% | 40,300 | 35億5372万 | -12.94% | 12 | 0.76 |
| 12/16 | 1,019 | 1,034 | 1,014 | 1,014 | -1.07% | 20,700 | 36億1795万 | -11.98% | 12.22 | 0.77 |
| 12/15 | 1,023 | 1,030 | 1,014 | 1,025 | +0.2% | 30,900 | 36億5720万 | -11.71% | 12.35 | 0.78 |
| 12/12 | 1,040 | 1,050 | 1,017 | 1,023 | -1.82% | 56,000 | 36億5006万 | -12.94% | 12.33 | 0.78 |
| 12/11 | 1,082 | 1,086 | 1,039 | 1,042 | -4.58% | 60,300 | 37億1785万 | -12.36% | 12.55 | 0.79 |
| 12/10 | 1,102 | 1,127 | 1,087 | 1,092 | -1.8% | 33,000 | 38億9625万 | -9.23% | 13.16 | 0.83 |
| 12/09 | 1,111 | 1,128 | 1,103 | 1,112 | +1.74% | 44,500 | 39億6761万 | -8.48% | 13.4 | 0.85 |
| 12/08 | 1,091 | 1,104 | 1,062 | 1,093 | -1.53% | 82,500 | 38億9982万 | -10.63% | 13.17 | 0.83 |
| 12/05 | 1,143 | 1,143 | 1,110 | 1,110 | -1.94% | 43,000 | 39億6048万 | -9.9% | 13.37 | 0.84 |
| 12/04 | 1,131 | 1,150 | 1,120 | 1,132 | -1.48% | 71,100 | 40億3897万 | -8.78% | 13.64 | 0.86 |
| 12/03 | 1,156 | 1,163 | 1,149 | 1,149 | -0.52% | 27,600 | 40億9963万 | -8.23% | 13.84 | 0.87 |
| 12/02 | 1,246 | 1,246 | 1,154 | 1,155 | -6.85% | 70,600 | 41億2104万 | -8.7% | 13.92 | 0.88 |
| 12/01 | 1,200 | 1,250 | 1,188 | 1,240 | +2.99% | 94,000 | 44億2432万 | -3.05% | 14.94 | 0.94 |
| 11/28 | 1,152 | 1,205 | 1,152 | 1,204 | +4.51% | 45,800 | 42億9587万 | -6.67% | 14.51 | 0.92 |
| 11/27 | 1,180 | 1,187 | 1,147 | 1,152 | -2.87% | 59,000 | 41億1033万 | -11.79% | 13.88 | 0.88 |
| 11/26 | 1,182 | 1,206 | 1,177 | 1,186 | +0.42% | 22,500 | 42億3164万 | -10.69% | 14.29 | 0.9 |
| 11/25 | 1,231 | 1,233 | 1,181 | 1,181 | +0.85% | 51,500 | 42億1380万 | -12.32% | 14.23 | 0.9 |
| 11/21 | 1,175 | 1,191 | 1,166 | 1,171 | -1.18% | 47,300 | 41億7812万 | -13.52% | 14.11 | 0.89 |
| 11/20 | 1,189 | 1,204 | 1,175 | 1,185 | +0.25% | 40,700 | 42億2808万 | -12.61% | 14.28 | 0.9 |
| 11/19 | 1,194 | 1,217 | 1,155 | 1,182 | -1.17% | 52,900 | 42億1737万 | -12.83% | 14.24 | 0.9 |
| 11/18 | 1,213 | 1,222 | 1,188 | 1,196 | -2.53% | 65,200 | 42億6732万 | -11.73% | 14.41 | 0.91 |
| 11/17 | 1,250 | 1,266 | 1,210 | 1,227 | -1.68% | 45,100 | 43億7793万 | -9.45% | 14.78 | 0.93 |
| 11/14 | 1,239 | 1,300 | 1,239 | 1,248 | +0.89% | 76,200 | 44億5286万 | -8.03% | 15.04 | 0.95 |
| 11/13 | 1,301 | 1,301 | 1,234 | 1,237 | -1.83% | 53,100 | 44億1361万 | -9.04% | 14.9 | 0.94 |
| 11/12 | 1,218 | 1,278 | 1,207 | 1,260 | +5.35% | 96,100 | 44億9568万 | -7.35% | 15.18 | 0.96 |
| 11/11 | 1,234 | 1,236 | 1,180 | 1,196 | -3% | 113,800 | 42億6732万 | -11.99% | 14.41 | 0.91 |
| 11/10 | 1,230 | 1,262 | 1,206 | 1,233 | -9.74% | 177,200 | 43億9934万 | -9.54% | 14.86 | 0.94 |
| 11/07 | 1,360 | 1,373 | 1,331 | 1,366 | -0.51% | 80,000 | 48億7388万 | +0.37% | 16.46 | 1.04 |
| 11/06 | 1,393 | 1,400 | 1,346 | 1,373 | -0.94% | 66,100 | 48億9886万 | +1.18% | 16.54 | 1.04 |
| 11/05 | 1,377 | 1,394 | 1,291 | 1,386 | -1.42% | 147,400 | 49億4524万 | +2.21% | 16.7 | 1.05 |
| 11/04 | 1,387 | 1,419 | 1,341 | 1,406 | +7.99% | 144,500 | 50億1660万 | +3.61% | 16.94 | 1.07 |
| 10/31 | 1,302 | 1,329 | 1,280 | 1,302 | -0.84% | 106,200 | 46億4553万 | -4.41% | 15.69 | 0.99 |
| 10/30 | 1,307 | 1,337 | 1,284 | 1,313 | -1.8% | 128,900 | 46億8478万 | -3.81% | 15.82 | 1 |
| 10/29 | 1,403 | 1,425 | 1,325 | 1,337 | -5.04% | 109,300 | 47億7041万 | -1.91% | 16.11 | 1.02 |
| 10/28 | 1,496 | 1,497 | 1,398 | 1,408 | -5.5% | 135,800 | 50億2374万 | +3.45% | 16.96 | 1.07 |
| 10/27 | 1,466 | 1,501 | 1,420 | 1,490 | +0.27% | 163,200 | 53億1632万 | +9.72% | 17.95 | 1.13 |
| 10/24 | 1,478 | 1,497 | 1,433 | 1,486 | -2.11% | 221,600 | 53億204万 | +9.99% | 17.9 | 1.13 |
| 10/23 | 1,550 | 1,579 | 1,501 | 1,518 | -5.42% | 159,500 | 54億1622万 | +13.45% | 18.29 | 1.15 |
| 10/22 | 1,731 | 1,824 | 1,582 | 1,605 | -5.48% | 774,400 | 57億2664万 | +21.22% | 19.34 | 1.22 |
| 10/21 | 1,863 | 2,063 | 1,630 | 1,698 | +2.1% | 2,242,900 | 60億5846万 | +30.02% | 20.46 | 1.29 |
| 10/20 | 1,532 | 1,663 | 1,503 | 1,663 | +22.01% | 1,304,700 | 59億3358万 | +29.32% | 20.04 | 1.26 |
| 10/17 | 1,412 | 1,442 | 1,338 | 1,363 | +10.63% | 684,400 | 48億6318万 | +7.49% | 16.42 | 1.04 |
| 10/16 | 1,170 | 1,236 | 1,167 | 1,232 | +4.85% | 66,700 | 43億9577万 | -2.76% | 14.84 | 0.94 |
| 10/15 | 1,159 | 1,207 | 1,150 | 1,175 | +1.38% | 42,700 | 41億9240万 | -7.41% | 14.16 | 0.89 |
| 10/14 | 1,170 | 1,192 | 1,141 | 1,159 | -3.74% | 107,200 | 41億3531万 | -9.1% | 13.96 | 0.88 |
| 10/10 | 1,290 | 1,290 | 1,201 | 1,204 | -5.42% | 71,300 | 42億9587万 | -6.38% | 14.51 | 0.92 |
| 10/09 | 1,300 | 1,300 | 1,255 | 1,273 | -3.63% | 93,600 | 45億4206万 | -0.86% | 15.34 | 0.97 |
| 10/08 | 1,305 | 1,337 | 1,288 | 1,321 | +6.1% | 150,400 | 47億1332万 | +3.85% | 15.92 | 1 |
| 10/07 | 1,227 | 1,255 | 1,178 | 1,245 | +1.22% | 108,300 | 44億4216万 | -0.95% | 15 | 0.95 |
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 | 440 7/26 7/24 | 296 3/10 2/18 | 3,000 3/5 1/15 6/18 | - | - | +2.42% 9/3 | -39.39% 10/14 |
| 2009年 3月期 | 317 4/8 | 106 11/17 | 72,000 11/12 | - | - | +26.1% 12/18 | -41.36% 11/17 |
| 2010年 3月期 | 270 8/24 | 175 5/25 | 9,000 12/21 | - | - | +16.97% 8/26 | -20.83% 7/1 |
| 2011年 3月期 | 229 4/22 | 130 9/24 9/8 | 20,000 3/14 | 8億1707万 | 4億6384万 | +30.86% 3/24 | -15.11% 8/12 |
| 2012年 3月期 | 240 3/15 | 145 11/24 | 9,000 9/21 | 8億5632万 | 5億1736万 | +27.77% 3/15 | -13.28% 6/28 |
| 2013年 3月期 | 530 3/26 | 170 10/11 10/1 | 36,000 3/26 | 18億9104万 | 6億656万 | +88.93% 3/26 | -11.83% 10/1 |
| 2014年 3月期 | 735 4/22 | 288 6/7 | 101,000 9/30 | 26億2248万 | 10億2758万 | +53.14% 10/1 | -35.3% 6/7 |
| 2015年 3月期 | 1,945 7/18 | 383 5/20 | 381,500 7/15 | 69億3976万 | 13億6654万 | +111.91% 6/24 | -19.18% 8/15 |
| 2016年 3月期 | 1,445 6/10 | 609 12/25 | 464,400 6/10 | 51億5576万 | 21億7291万 | +16.52% 7/22 | -23.88% 8/25 |
| 2017年 3月期 | 1,350 9/28 | 536 6/24 | 393,200 8/22 | 48億1680万 | 19億1244万 | +69.32% 7/25 | -15.2% 11/9 |
| 2018年 3月期 | 1,360 2/28 | 855 4/14 | 245,500 1/15 | 48億5248万 | 30億5064万 | +17.09% 1/25 | -11.17% 8/14 |
| 2019年 3月期 | 1,167 4/25 4/24 | 611 12/26 | 66,300 9/7 | 41億6385万 | 21億8004万 | +15.56% 9/7 | -23.28% 12/25 |
| 2020年 3月期 | 2,455 10/11 | 623 6/3 | 2,237,000 10/11 | 87億5944万 | 22億2286万 | +107.7% 10/10 | -32.75% 3/13 |
| 2021年 3月期 | 1,709 9/2 | 850 4/3 | 470,700 9/2 | 60億9771万 | 30億3280万 | +40.71% 9/2 | -18.93% 7/31 |
| 2022年 3月期 | 1,269 5/26 | 692 12/28 | 126,700 1/4 | 45億2779万 | 24億6905万 | +5.98% 5/31 | -17.19% 8/27 |
| 2023年 3月期 | 779 7/5 | 533 12/27 | 32,500 9/20 | 27億7947万 | 19億174万 | +6.69% 2/21 | -15.84% 9/28 |
| 2024年 3月期 | 711 5/12 | 548 2/16 | 41,400 6/2 | 25億3684万 | 19億5526万 | +7.23% 5/11 | -9.01% 8/18 |
| 2025年 3月期 | 857 2/21 | 455 8/5 | 1,427,600 2/21 | 30億5777万 | 16億2344万 | +34.99% 2/25 | -19.93% 4/7 |
| 最新 | 1,272 2026/3/6 | 18,500 | 45億3849万 | -0.08% 1,273 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/27 vs 2000/12/28
- 27%（1.27倍）
- 2002/12/27 vs 2001/12/27
- -8%（0.92倍）
- 2003/12/29 vs 2002/12/27
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/29
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/26 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/29 vs 2007/12/26
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/29
- 6%（1.06倍）
- 2010/12/27 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/27
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 165%（2.65倍）
- 2014/12/30 vs 2013/12/30
- 127%（2.27倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 156%（2.56倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 122%（2.22倍）
- 2026/03/06 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
106円（2008/11/17） - 1100%（12倍）
1,272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。
