株価チャート
株価
3/6
- 前日 (3/5)
- 5,670
- 始値
- 5,530
- 高値
- 5,750
- 安値
- 5,460
- 終値 +1.41%
- 5,750
- 出来高 -47.77%
- 231,600
乖離率
- 株価（5日）
移動平均値 - +0.67%
5,712 - 株価（25日）
移動平均値 - +0.09%
5,745 - 出来高（5日）
移動平均値 - -32.24%
341,800
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 | 5,530 | 5,750 | 5,460 | 5,750 | +1.41% | 231,600 | 1207億738万 | +0.09% | 24.12 | 1.24 |
| 03/05 | 5,360 | 5,670 | 5,350 | 5,670 | +9.46% | 443,400 | 1190億2797万 | -1.12% | 23.78 | 1.22 |
| 03/04 | 5,490 | 5,600 | 5,140 | 5,180 | -10.54% | 442,000 | 1087億4160万 | -9.6% | 21.73 | 1.11 |
| 03/03 | 6,050 | 6,150 | 5,750 | 5,790 | -6.16% | 329,300 | 1215億4708万 | +0.85% | 24.29 | 1.25 |
| 03/02 | 6,070 | 6,240 | 6,000 | 6,170 | -2.99% | 262,700 | 1295億2426万 | +7.6% | 25.88 | 1.33 |
| 02/27 | 6,170 | 6,390 | 6,130 | 6,360 | +3.08% | 188,000 | 1335億1285万 | +11.36% | 26.68 | 1.37 |
| 02/26 | 6,090 | 6,260 | 6,030 | 6,170 | +1.48% | 174,600 | 1295億2426万 | +8.7% | 25.88 | 1.33 |
| 02/25 | 6,210 | 6,260 | 6,050 | 6,080 | -0.65% | 173,300 | 1276億3493万 | +7.61% | 25.5 | 1.31 |
| 02/24 | 6,010 | 6,260 | 5,960 | 6,120 | +2.34% | 273,300 | 1284億7463万 | +8.7% | 25.67 | 1.32 |
| 02/20 | 5,900 | 6,290 | 5,880 | 5,980 | -0.5% | 430,000 | 1255億3567万 | +6.6% | 25.08 | 1.29 |
| 02/19 | 5,500 | 6,130 | 5,450 | 6,010 | +10.48% | 512,400 | 1261億6545万 | +7.34% | 25.21 | 1.29 |
| 02/18 | 5,370 | 5,520 | 5,340 | 5,440 | +1.49% | 262,300 | 1141億9967万 | -2.58% | 22.82 | 1.17 |
| 02/17 | 5,540 | 5,550 | 5,250 | 5,360 | -8.22% | 560,300 | 1125億2027万 | -4.01% | 22.48 | 1.15 |
| 02/16 | 5,810 | 5,920 | 5,810 | 5,840 | +1.04% | 162,300 | 1225億9671万 | +4.66% | 24.5 | 1.26 |
| 02/13 | 5,960 | 6,010 | 5,760 | 5,780 | -3.83% | 150,600 | 1213億3715万 | +4.09% | 24.24 | 1.24 |
| 02/12 | 5,870 | 6,070 | 5,810 | 6,010 | +2.21% | 200,800 | 1261億6545万 | +8.84% | 25.21 | 1.29 |
| 02/10 | 5,820 | 5,880 | 5,780 | 5,880 | +1.55% | 112,700 | 1234億3641万 | +7.34% | 24.66 | 1.26 |
| 02/09 | 5,910 | 5,940 | 5,750 | 5,790 | +3.95% | 213,600 | 1215億4708万 | +6.49% | 24.29 | 1.25 |
| 02/06 | 5,470 | 5,570 | 5,430 | 5,570 | +0.72% | 77,900 | 1169億2871万 | +3.19% | 23.36 | 1.2 |
| 02/05 | 5,610 | 5,660 | 5,470 | 5,530 | -0.54% | 93,800 | 1160億8901万 | +2.94% | 23.2 | 1.19 |
| 02/04 | 5,570 | 5,590 | 5,450 | 5,560 | +1.09% | 107,300 | 1167億1878万 | +3.96% | 23.32 | 1.2 |
| 02/03 | 5,390 | 5,540 | 5,380 | 5,500 | +3.77% | 95,600 | 1154億5923万 | +3.33% | 23.07 | 1.18 |
| 02/02 | 5,360 | 5,510 | 5,260 | 5,300 | -1.85% | 117,600 | 1112億6071万 | +0.09% | 22.23 | 1.14 |
| 01/30 | 5,390 | 5,460 | 5,340 | 5,400 | +0.19% | 95,200 | 1133億5997万 | +2.37% | 22.65 | 1.16 |
| 01/29 | 5,550 | 5,560 | 5,320 | 5,390 | -1.28% | 183,800 | 1131億5004万 | +2.65% | 22.61 | 1.16 |
| 01/28 | 5,600 | 5,780 | 5,440 | 5,460 | -2.33% | 364,900 | 1146億1953万 | +4.62% | 22.9 | 1.17 |
| 01/27 | 5,450 | 5,620 | 5,440 | 5,590 | +2.57% | 115,300 | 1173億4856万 | +7.83% | 23.45 | 1.2 |
| 01/26 | 5,530 | 5,540 | 5,410 | 5,450 | -2.68% | 92,000 | 1144億960万 | +5.93% | 22.86 | 1.17 |
| 01/23 | 5,640 | 5,650 | 5,550 | 5,600 | 0% | 94,000 | 1175億5849万 | +9.42% | 23.49 | 1.2 |
| 01/22 | 5,560 | 5,640 | 5,520 | 5,600 | +2% | 138,400 | 1175億5849万 | +10.06% | 23.49 | 1.2 |
| 01/21 | 5,360 | 5,510 | 5,330 | 5,490 | -0.54% | 113,600 | 1152億4930万 | +8.52% | 23.03 | 1.18 |
| 01/20 | 5,590 | 5,640 | 5,480 | 5,520 | -1.25% | 88,900 | 1158億7908万 | +9.68% | 23.15 | 1.19 |
| 01/19 | 5,610 | 5,670 | 5,570 | 5,590 | -0.18% | 119,200 | 1173億4856万 | +11.69% | 23.45 | 1.2 |
| 01/16 | 5,730 | 5,820 | 5,580 | 5,600 | -2.1% | 166,100 | 1175億5849万 | +12.54% | 23.49 | 1.2 |
| 01/15 | 5,560 | 5,730 | 5,550 | 5,720 | +1.42% | 127,700 | 1200億7760万 | +15.65% | 23.99 | 1.23 |
| 01/14 | 5,420 | 5,780 | 5,410 | 5,640 | +4.06% | 332,000 | 1183億9819万 | +14.91% | 23.66 | 1.21 |
| 01/13 | 5,570 | 5,570 | 5,360 | 5,420 | +2.85% | 198,000 | 1137億7982万 | +11.25% | 22.73 | 1.17 |
| 01/09 | 5,180 | 5,290 | 5,170 | 5,270 | +1.93% | 228,700 | 1106億3093万 | +8.77% | 22.1 | 1.13 |
| 01/08 | 5,060 | 5,240 | 5,040 | 5,170 | +3.61% | 297,400 | 1085億3167万 | +7.15% | 21.69 | 1.11 |
| 01/07 | 4,915 | 5,040 | 4,900 | 4,990 | +1.63% | 118,800 | 1047億5301万 | +3.7% | 20.93 | 1.07 |
| 01/06 | 4,900 | 4,965 | 4,870 | 4,910 | +1.13% | 153,100 | 1030億7360万 | +2.06% | 20.59 | 1.06 |
| 01/05 | 4,890 | 4,910 | 4,825 | 4,855 | +0.73% | 208,300 | 1019億1901万 | +0.91% | 20.36 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 4,915 | 4,915 | 4,805 | 4,820 | -2.03% | 111,000 | 1011億8427万 | +0.29% | 18.5 | 1.04 |
| 12/29 | 4,800 | 4,985 | 4,800 | 4,920 | -0.4% | 192,300 | 1032億8353万 | +2.5% | 18.88 | 1.06 |
| 12/26 | 4,950 | 4,970 | 4,890 | 4,940 | +0.2% | 181,500 | 1037億338万 | +3.09% | 18.96 | 1.06 |
| 12/25 | 4,800 | 4,930 | 4,800 | 4,930 | +2.71% | 165,900 | 1034億9345万 | +3.03% | 18.92 | 1.06 |
| 12/24 | 4,805 | 4,860 | 4,800 | 4,800 | -0.1% | 84,900 | 1007億6442万 | +0.67% | 18.42 | 1.03 |
| 12/23 | 4,800 | 4,830 | 4,760 | 4,805 | +0.1% | 128,500 | 1008億6938万 | +0.88% | 18.44 | 1.03 |
| 12/22 | 4,700 | 4,820 | 4,650 | 4,800 | +4.69% | 126,300 | 1007億6442万 | +0.82% | 18.42 | 1.03 |
| 12/19 | 4,585 | 4,625 | 4,570 | 4,585 | +0.11% | 133,000 | 962億5101万 | -3.7% | 17.6 | 0.99 |
| 12/18 | 4,565 | 4,630 | 4,545 | 4,580 | -1.08% | 120,600 | 961億4605万 | -4.18% | 17.58 | 0.99 |
| 12/17 | 4,750 | 4,755 | 4,625 | 4,630 | -2.63% | 176,300 | 971億9568万 | -3.5% | 17.77 | 1 |
| 12/16 | 4,925 | 4,925 | 4,735 | 4,755 | -2.16% | 189,000 | 998億1975万 | -1.27% | 18.25 | 1.02 |
| 12/15 | 4,825 | 4,900 | 4,770 | 4,860 | -0.51% | 158,400 | 1020億2397万 | +0.85% | 18.65 | 1.05 |
| 12/12 | 4,880 | 4,920 | 4,840 | 4,885 | +1.14% | 119,700 | 1025億4879万 | +1.52% | 18.75 | 1.05 |
| 12/11 | 4,890 | 4,895 | 4,805 | 4,830 | +0.21% | 136,700 | 1013億9420万 | +0.52% | 18.54 | 1.04 |
| 12/10 | 4,830 | 4,905 | 4,800 | 4,820 | -0.72% | 117,300 | 1011億8427万 | +0.42% | 18.5 | 1.04 |
| 12/09 | 4,855 | 4,885 | 4,795 | 4,855 | 0% | 101,100 | 1019億1901万 | +1.25% | 18.63 | 1.04 |
| 12/08 | 4,825 | 4,855 | 4,795 | 4,855 | +1.89% | 94,400 | 1019億1901万 | +1.44% | 18.63 | 1.04 |
| 12/05 | 4,785 | 4,845 | 4,755 | 4,765 | +0.42% | 107,100 | 1000億2968万 | -0.27% | 18.29 | 1.03 |
| 12/04 | 4,750 | 4,775 | 4,735 | 4,745 | -0.11% | 96,400 | 996億983万 | -0.61% | 18.21 | 1.02 |
| 12/03 | 4,820 | 4,820 | 4,730 | 4,750 | -0.42% | 173,600 | 997億1479万 | -0.4% | 18.23 | 1.02 |
| 12/02 | 4,860 | 4,870 | 4,735 | 4,770 | -1.75% | 146,800 | 1001億3464万 | 0% | 18.31 | 1.03 |
| 12/01 | 4,945 | 5,000 | 4,855 | 4,855 | -1.82% | 164,200 | 1019億1901万 | +1.82% | 18.63 | 1.04 |
| 11/28 | 4,935 | 4,990 | 4,920 | 4,945 | +0.41% | 153,900 | 1038億834万 | +3.8% | 18.98 | 1.06 |
| 11/27 | 4,795 | 4,945 | 4,750 | 4,925 | +4.23% | 170,200 | 1033億8849万 | +3.6% | 18.9 | 1.06 |
| 11/26 | 4,695 | 4,755 | 4,685 | 4,725 | +0.96% | 110,500 | 991億8997万 | -0.42% | 18.14 | 1.02 |
| 11/25 | 4,770 | 4,770 | 4,660 | 4,680 | -0.53% | 229,700 | 982億4531万 | -1.56% | 17.96 | 1.01 |
| 11/21 | 4,650 | 4,705 | 4,640 | 4,705 | -1.16% | 168,400 | 987億7012万 | -1.05% | 18.06 | 1.01 |
| 11/20 | 4,750 | 4,960 | 4,740 | 4,760 | +5.19% | 222,500 | 999億2471万 | +0.04% | 18.27 | 1.02 |
| 11/19 | 4,655 | 4,655 | 4,485 | 4,525 | -2.79% | 297,700 | 949億9146万 | -4.86% | 17.37 | 0.97 |
| 11/18 | 4,760 | 4,775 | 4,645 | 4,655 | -2.21% | 247,500 | 977億2049万 | -2.23% | 17.87 | 1 |
| 11/17 | 4,805 | 4,830 | 4,695 | 4,760 | -0.73% | 228,400 | 999億2471万 | -0.08% | 18.27 | 1.02 |
| 11/14 | 4,980 | 4,980 | 4,790 | 4,795 | -5.61% | 198,600 | 1006億5945万 | +0.55% | 18.4 | 1.03 |
| 11/13 | 5,080 | 5,130 | 5,030 | 5,080 | +0.99% | 173,700 | 1066億4234万 | +6.61% | 19.5 | 1.09 |
| 11/12 | 5,020 | 5,120 | 4,985 | 5,030 | -0.98% | 237,900 | 1055億9271万 | +5.85% | 19.31 | 1.08 |
| 11/11 | 4,880 | 5,110 | 4,830 | 5,080 | +5.39% | 407,500 | 1066億4234万 | +7.2% | 19.5 | 1.09 |
| 11/10 | 4,895 | 4,930 | 4,655 | 4,820 | +2.88% | 389,100 | 1011億8427万 | +2.36% | 18.5 | 1.04 |
| 11/07 | 4,665 | 4,735 | 4,665 | 4,685 | -0.64% | 232,000 | 983億5027万 | -0.06% | 17.98 | 1.01 |
| 11/06 | 4,750 | 4,800 | 4,715 | 4,715 | +0.11% | 137,500 | 989億8005万 | +0.96% | 18.1 | 1.01 |
| 11/05 | 4,625 | 4,740 | 4,580 | 4,710 | +0.53% | 290,400 | 988億7508万 | +1.18% | 18.08 | 1.01 |
| 11/04 | 4,625 | 4,790 | 4,625 | 4,685 | +1.3% | 172,100 | 983億5027万 | +0.97% | 17.98 | 1.01 |
| 10/31 | 4,640 | 4,670 | 4,580 | 4,625 | -0.86% | 155,900 | 970億9071万 | 0% | 17.75 | 0.99 |
| 10/30 | 4,670 | 4,695 | 4,635 | 4,665 | +0.21% | 117,100 | 979億3042万 | +1.11% | 17.91 | 1 |
| 10/29 | 4,645 | 4,675 | 4,625 | 4,655 | +0.54% | 90,400 | 977億2049万 | +1.17% | 17.87 | 1 |
| 10/28 | 4,750 | 4,750 | 4,630 | 4,630 | -3.14% | 153,900 | 971億9568万 | +0.87% | 17.77 | 1 |
| 10/27 | 4,780 | 4,805 | 4,745 | 4,780 | +1.27% | 130,500 | 1003億4457万 | +4.48% | 18.35 | 1.03 |
| 10/24 | 4,750 | 4,770 | 4,705 | 4,720 | -0.32% | 105,000 | 990億8501万 | +3.71% | 18.12 | 1.02 |
| 10/23 | 4,655 | 4,760 | 4,635 | 4,735 | +0.64% | 168,200 | 993億9990万 | +4.57% | 18.17 | 1.02 |
| 10/22 | 4,730 | 4,745 | 4,670 | 4,705 | +0.11% | 206,000 | 987億7012万 | +4.44% | 18.06 | 1.01 |
| 10/21 | 4,950 | 4,950 | 4,695 | 4,700 | -5.15% | 443,100 | 986億6516万 | +4.86% | 18.04 | 1.01 |
| 10/20 | 4,825 | 4,990 | 4,810 | 4,955 | +5.65% | 308,800 | 1040億1827万 | +11.17% | 19.02 | 1.07 |
| 10/17 | 4,685 | 4,720 | 4,615 | 4,690 | -1.88% | 130,600 | 984億5523万 | +6.04% | 18 | 1.01 |
| 10/16 | 4,765 | 4,825 | 4,720 | 4,780 | +1.38% | 136,900 | 1003億4457万 | +8.69% | 18.35 | 1.03 |
| 10/15 | 4,685 | 4,765 | 4,665 | 4,715 | +1.51% | 189,900 | 989億8005万 | +7.89% | 18.1 | 1.01 |
| 10/14 | 4,610 | 4,770 | 4,600 | 4,645 | -2.21% | 338,900 | 975億1057万 | +6.98% | 17.83 | 1 |
| 10/10 | 4,820 | 4,865 | 4,730 | 4,750 | -2.46% | 162,700 | 997億1479万 | +10.13% | 18.23 | 1.02 |
| 10/09 | 4,710 | 4,900 | 4,675 | 4,870 | +3.4% | 278,700 | 1022億3390万 | +13.76% | 18.69 | 1.05 |
| 10/08 | 4,675 | 4,735 | 4,590 | 4,710 | -0.74% | 242,700 | 988億7508万 | +10.98% | 18.08 | 1.01 |
| 10/07 | 4,980 | 4,995 | 4,715 | 4,745 | +0.96% | 485,400 | 996億983万 | +12.65% | 18.21 | 1.02 |
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 5月期 | 13,770 8/10 | 6,100 1/16 | 662,300 4/9 | - | - | +22.09% 8/9 | -31.77% 1/16 |
| 2009年 5月期 | 8,220 6/2 | 2,500 10/28 | 839,800 1/14 | - | - | +24.45% 4/1 | -39.41% 10/10 |
| 2010年 5月期 | 5,560 4/5 | 3,140 7/13 | 504,100 7/24 | - | - | +30.51% 7/29 | -18.05% 7/13 |
| 2011年 5月期 | 5,230 1/14 | 3,000 3/16 | 291,300 10/14 | 1085億2609万 | 622億5206万 | +8.93% 7/26 | -29.92% 3/15 |
| 2012年 5月期 | 4,525 6/1 | 2,167 5/31 | 398,500 7/19 | 938億9686万 | 449億6674万 | +16.6% 10/18 | -16.72% 6/4 |
| 2013年 5月期 | 2,635 6/25 | 1,404 10/15 | 613,900 7/16 | 546億7806万 | 291億3396万 | +20.55% 1/30 | -22.17% 10/15 |
| 2014年 12月期 | 2,620 4/17 | 1,772 2/5 | 363,500 12/2 | 543億6680万 | 367億7021万 | +12.67% 4/16 | -14.07% 10/16 |
| 2015年 12月期 | 2,425 3/17 3/16 | 1,436 9/25 | 682,600 2/16 | 503億2041万 | 297億9798万 | +18.7% 2/19 | -16.34% 8/25 |
| 2016年 12月期 | 1,925 12/14 | 1,240 6/24 | 538,000 10/11 | 399億4507万 | 257億3085万 | +12.56% 12/14 | -18.98% 2/15 |
| 2017年 12月期 | 3,915 11/27 | 1,622 4/17 | 800,200 11/14 | 813億8144万 | 336億5761万 | +28.57% 8/23 | -9.81% 4/14 |
| 2018年 12月期 | 4,300 5/18 | 1,998 12/26 | 1,094,300 11/7 | 900億3334万 | 419億4319万 | +24.85% 5/17 5/16 | -20.43% 12/25 |
| 2019年 12月期 | 2,660 11/6 | 1,830 8/6 | 822,800 2/15 | 558億4028万 | 384億1643万 | +19.88% 9/12 | -13.19% 8/5 |
| 2020年 12月期 | 2,339 1/10 | 1,181 3/17 | 278,500 6/4 | 491億166万 | 247億9224万 | +11.77% 6/8 | -32.27% 3/13 |
| 2021年 12月期 | 3,430 12/10 | 1,890 2/26 | 348,100 5/13 | 720億457万 | 396億7599万 | +15.88% 6/4 | -9.44% 1/19 |
| 2022年 12月期 | 4,030 12/13 | 2,605 6/14 | 310,400 2/15 | 846億12万 | 546億8569万 | +9.08% 8/25 | -9.41% 3/9 |
| 2023年 12月期 | 6,390 8/10 | 3,525 1/6 | 858,700 8/10 | 1341億4263万 | 739億9887万 | +19.92% 5/17 | -13.27% 11/13 |
| 2024年 12月期 | 8,480 4/10 | 4,165 12/23 12/17 | 1,148,100 2/16 | 1780億1714万 | 874億3412万 | +39.5% 2/16 | -20.75% 8/5 |
| 2025年 12月期 | 5,130 11/13 | 3,120 4/7 | 485,400 10/7 | 1076億9197万 | 654億9687万 | +15.65% 1/15 | -18.14% 4/7 |
| 最新 | 5,750 2026/3/6 | 231,600 | 1207億738万 | +0.09% 5,745 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -44%（0.56倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/03/06 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
1,181円（2020/03/17） - 387%（4.87倍）
5,750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。
