株価チャート
株価
3/6
- 前日 (3/5)
- 1,288
- 始値
- 1,285
- 高値
- 1,292
- 安値
- 1,270
- 終値 -0.08%
- 1,287
- 出来高 -31.37%
- 3,500
乖離率
- 株価（5日）
移動平均値 - +0.94%
1,275 - 株価（25日）
移動平均値 - +3.21%
1,247 - 出来高（5日）
移動平均値 - -66.98%
10,600
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 | 1,285 | 1,292 | 1,270 | 1,287 | -0.08% | 3,500 | 166億1494万 | +3.21% | 10.16 | 0.86 |
| 03/05 | 1,299 | 1,300 | 1,270 | 1,288 | +3.87% | 5,100 | 166億2785万 | +3.7% | 10.17 | 0.86 |
| 03/04 | 1,255 | 1,255 | 1,220 | 1,240 | -1.59% | 14,800 | 160億818万 | +0.16% | 9.79 | 0.83 |
| 03/03 | 1,293 | 1,299 | 1,259 | 1,260 | -3.15% | 15,500 | 162億6638万 | +1.94% | 9.95 | 0.85 |
| 03/02 | 1,328 | 1,330 | 1,300 | 1,301 | -2.11% | 14,100 | 167億9568万 | +5.52% | 10.27 | 0.87 |
| 02/27 | 1,325 | 1,330 | 1,319 | 1,329 | +0.76% | 8,900 | 171億5716万 | +8.14% | 10.49 | 0.89 |
| 02/26 | 1,322 | 1,324 | 1,310 | 1,319 | +0.61% | 7,000 | 170億2806万 | +7.76% | 10.41 | 0.89 |
| 02/25 | 1,332 | 1,332 | 1,304 | 1,311 | -0.68% | 6,500 | 169億2478万 | +7.55% | 10.35 | 0.88 |
| 02/24 | 1,339 | 1,339 | 1,294 | 1,320 | -0.3% | 11,300 | 170億4097万 | +8.73% | 10.42 | 0.89 |
| 02/20 | 1,255 | 1,349 | 1,255 | 1,324 | +5.67% | 16,400 | 170億9261万 | +9.42% | 10.45 | 0.89 |
| 02/19 | 1,240 | 1,255 | 1,232 | 1,253 | +0.89% | 8,000 | 161億7601万 | +3.98% | 9.89 | 0.84 |
| 02/18 | 1,230 | 1,243 | 1,230 | 1,242 | +0.32% | 2,300 | 160億3400万 | +3.16% | 9.8 | 0.83 |
| 02/17 | 1,246 | 1,246 | 1,233 | 1,238 | -0.08% | 2,900 | 159億8236万 | +3% | 9.77 | 0.83 |
| 02/16 | 1,243 | 1,243 | 1,227 | 1,239 | +0.98% | 11,000 | 159億9527万 | +3.16% | 9.78 | 0.83 |
| 02/13 | 1,224 | 1,227 | 1,220 | 1,227 | +0.25% | 4,700 | 158億4035万 | +2.34% | 9.68 | 0.82 |
| 02/12 | 1,213 | 1,224 | 1,213 | 1,224 | +0.91% | 7,800 | 158億162万 | +2.17% | 9.66 | 0.82 |
| 02/10 | 1,211 | 1,226 | 1,207 | 1,213 | +0.17% | 4,500 | 156億5962万 | +1.34% | 9.57 | 0.81 |
| 02/09 | 1,230 | 1,231 | 1,210 | 1,211 | +0.17% | 14,000 | 156億3380万 | +1.25% | 9.56 | 0.81 |
| 02/06 | 1,210 | 1,212 | 1,205 | 1,209 | 0% | 5,500 | 156億798万 | +1.17% | 9.54 | 0.81 |
| 02/05 | 1,202 | 1,212 | 1,202 | 1,209 | +0.75% | 2,800 | 156億798万 | +1.26% | 9.54 | 0.81 |
| 02/04 | 1,189 | 1,210 | 1,180 | 1,200 | +1.1% | 14,800 | 154億9179万 | +0.5% | 9.47 | 0.81 |
| 02/03 | 1,184 | 1,187 | 1,181 | 1,187 | +0.51% | 4,900 | 153億2396万 | -0.59% | 9.37 | 0.8 |
| 02/02 | 1,178 | 1,181 | 1,175 | 1,181 | +0.43% | 6,500 | 152億4650万 | -1.09% | 9.32 | 0.79 |
| 01/30 | 1,178 | 1,178 | 1,167 | 1,176 | -0.17% | 7,000 | 151億8195万 | -1.42% | 9.28 | 0.79 |
| 01/29 | 1,189 | 1,189 | 1,178 | 1,178 | 0% | 1,700 | 152億777万 | -1.26% | 9.3 | 0.79 |
| 01/28 | 1,181 | 1,193 | 1,178 | 1,178 | -0.51% | 4,700 | 152億777万 | -1.26% | 9.3 | 0.79 |
| 01/27 | 1,189 | 1,189 | 1,179 | 1,184 | -0.42% | 8,200 | 152億8523万 | -0.84% | 9.35 | 0.79 |
| 01/26 | 1,189 | 1,189 | 1,182 | 1,189 | -0.08% | 5,200 | 153億4978万 | -0.5% | 9.38 | 0.8 |
| 01/23 | 1,188 | 1,195 | 1,188 | 1,190 | -0.42% | 4,500 | 153億6269万 | -0.42% | 9.39 | 0.8 |
| 01/22 | 1,185 | 1,195 | 1,185 | 1,195 | +0.25% | 10,300 | 154億2724万 | -0.08% | 9.43 | 0.8 |
| 01/21 | 1,196 | 1,196 | 1,180 | 1,192 | -0.42% | 7,600 | 153億8851万 | -0.33% | 9.41 | 0.8 |
| 01/20 | 1,211 | 1,211 | 1,197 | 1,197 | -0.75% | 9,700 | 154億5306万 | 0% | 9.45 | 0.8 |
| 01/19 | 1,214 | 1,214 | 1,201 | 1,206 | -0.25% | 4,400 | 155億6925万 | +0.67% | 9.52 | 0.81 |
| 01/16 | 1,209 | 1,213 | 1,207 | 1,209 | 0% | 11,400 | 156億798万 | +0.92% | 9.54 | 0.81 |
| 01/15 | 1,207 | 1,215 | 1,207 | 1,209 | +0.17% | 6,300 | 156億798万 | +0.92% | 9.54 | 0.81 |
| 01/14 | 1,199 | 1,210 | 1,199 | 1,207 | +0.25% | 10,000 | 155億8216万 | +0.67% | 9.53 | 0.81 |
| 01/13 | 1,208 | 1,210 | 1,201 | 1,204 | +0.25% | 6,300 | 155億4343万 | +0.33% | 9.5 | 0.81 |
| 01/09 | 1,201 | 1,203 | 1,193 | 1,201 | -0.08% | 4,200 | 155億470万 | +0.08% | 9.48 | 0.81 |
| 01/08 | 1,190 | 1,203 | 1,185 | 1,202 | +0.75% | 6,000 | 155億1761万 | 0% | 9.49 | 0.81 |
| 01/07 | 1,198 | 1,200 | 1,190 | 1,193 | -0.42% | 5,300 | 154億142万 | -0.91% | 9.42 | 0.8 |
| 01/06 | 1,200 | 1,220 | 1,191 | 1,198 | -0.17% | 10,300 | 154億6597万 | -0.75% | 9.46 | 0.8 |
| 01/05 | 1,181 | 1,212 | 1,181 | 1,200 | +1.61% | 4,400 | 154億9179万 | -0.66% | 9.47 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 1,181 | 1,190 | 1,157 | 1,181 | -1.17% | 12,600 | 152億4650万 | -2.32% | 9.32 | 0.79 |
| 12/29 | 1,199 | 1,215 | 1,191 | 1,195 | -0.17% | 11,500 | 154億2724万 | -1.24% | 9.43 | 0.8 |
| 12/26 | 1,193 | 1,199 | 1,190 | 1,197 | +0.34% | 11,200 | 154億5306万 | -1.16% | 9.45 | 0.8 |
| 12/25 | 1,186 | 1,205 | 1,186 | 1,193 | +0.25% | 9,600 | 154億142万 | -1.49% | 9.42 | 0.8 |
| 12/24 | 1,169 | 1,193 | 1,166 | 1,190 | +1.8% | 6,300 | 153億6269万 | -1.82% | 9.39 | 0.8 |
| 12/23 | 1,166 | 1,192 | 1,166 | 1,169 | +0.26% | 2,000 | 150億9158万 | -3.55% | 9.23 | 0.78 |
| 12/22 | 1,186 | 1,190 | 1,150 | 1,166 | -1.85% | 15,100 | 150億5285万 | -4.03% | 9.2 | 0.78 |
| 12/19 | 1,188 | 1,190 | 1,175 | 1,188 | -0.34% | 9,400 | 153億3687万 | -2.62% | 9.38 | 0.8 |
| 12/18 | 1,201 | 1,201 | 1,180 | 1,192 | -1% | 9,100 | 153億8851万 | -2.93% | 9.41 | 0.8 |
| 12/17 | 1,211 | 1,211 | 1,200 | 1,204 | -0.08% | 1,400 | 155億4343万 | -2.59% | 9.5 | 0.81 |
| 12/16 | 1,206 | 1,209 | 1,200 | 1,205 | -0.17% | 5,400 | 155億5634万 | -3.06% | 9.51 | 0.81 |
| 12/15 | 1,207 | 1,208 | 1,203 | 1,207 | 0% | 4,000 | 155億8216万 | -3.36% | 9.53 | 0.81 |
| 12/12 | 1,202 | 1,208 | 1,200 | 1,207 | +0.42% | 4,900 | 155億8216万 | -3.82% | 9.53 | 0.81 |
| 12/11 | 1,217 | 1,220 | 1,200 | 1,202 | -1.48% | 4,500 | 155億1761万 | -4.68% | 9.49 | 0.81 |
| 12/10 | 1,214 | 1,223 | 1,200 | 1,220 | +0.49% | 4,700 | 157億4999万 | -3.71% | 9.63 | 0.82 |
| 12/09 | 1,212 | 1,217 | 1,202 | 1,214 | +0.25% | 3,400 | 156億7253万 | -4.56% | 9.58 | 0.81 |
| 12/08 | 1,230 | 1,230 | 1,211 | 1,211 | -1.14% | 3,300 | 156億3380万 | -5.17% | 9.56 | 0.81 |
| 12/05 | 1,225 | 1,234 | 1,220 | 1,225 | 0% | 6,200 | 158億1453万 | -4.52% | 9.67 | 0.82 |
| 12/04 | 1,225 | 1,263 | 1,225 | 1,225 | 0% | 6,400 | 158億1453万 | -4.97% | 9.67 | 0.82 |
| 12/03 | 1,233 | 1,264 | 1,199 | 1,225 | -0.65% | 10,900 | 158億1453万 | -5.48% | 9.67 | 0.82 |
| 12/02 | 1,260 | 1,265 | 1,233 | 1,233 | -2.14% | 9,900 | 159億1781万 | -5.44% | 9.73 | 0.83 |
| 12/01 | 1,278 | 1,278 | 1,260 | 1,260 | -0.63% | 4,000 | 162億6638万 | -3.89% | 9.95 | 0.85 |
| 11/28 | 1,234 | 1,292 | 1,234 | 1,268 | +3.34% | 4,200 | 163億6966万 | -3.72% | 10.01 | 0.85 |
| 11/27 | 1,213 | 1,230 | 1,213 | 1,227 | +1.15% | 3,800 | 158億4035万 | -7.26% | 9.68 | 0.82 |
| 11/26 | 1,216 | 1,224 | 1,207 | 1,213 | -0.25% | 5,300 | 156億5962万 | -8.73% | 9.57 | 0.81 |
| 11/25 | 1,207 | 1,216 | 1,201 | 1,216 | +0.75% | 8,400 | 156億9835万 | -8.91% | 9.6 | 0.82 |
| 11/21 | 1,194 | 1,220 | 1,194 | 1,207 | -0.74% | 9,100 | 155億8216万 | -9.93% | 9.53 | 0.81 |
| 11/20 | 1,206 | 1,225 | 1,202 | 1,216 | +1% | 8,600 | 156億9835万 | -9.73% | 9.6 | 0.82 |
| 11/19 | 1,195 | 1,210 | 1,167 | 1,204 | +0.17% | 14,300 | 155億4343万 | -10.95% | 9.5 | 0.81 |
| 11/18 | 1,250 | 1,250 | 1,187 | 1,202 | -3.84% | 20,300 | 155億1761万 | -11.42% | 9.49 | 0.81 |
| 11/17 | 1,272 | 1,309 | 1,250 | 1,250 | -1.73% | 30,000 | 161億3728万 | -7.95% | 9.87 | 0.84 |
| 11/14 | 1,385 | 1,385 | 1,249 | 1,272 | -8.42% | 27,400 | 164億2130万 | -6.19% | 10.04 | 0.85 |
| 11/13 | 1,389 | 1,396 | 1,379 | 1,389 | -0.43% | 7,600 | 179億3175万 | +2.58% | 10.96 | 0.93 |
| 11/12 | 1,384 | 1,395 | 1,365 | 1,395 | +1.53% | 7,100 | 180億921万 | +3.56% | 11.01 | 0.94 |
| 11/11 | 1,379 | 1,382 | 1,365 | 1,374 | +0.29% | 3,100 | 177億3810万 | +2.54% | 10.84 | 0.92 |
| 11/10 | 1,360 | 1,384 | 1,355 | 1,370 | +0.74% | 7,200 | 176億8646万 | +2.7% | 10.81 | 0.92 |
| 11/07 | 1,367 | 1,367 | 1,350 | 1,360 | +0.52% | 3,500 | 175億5736万 | +2.33% | 10.73 | 0.91 |
| 11/06 | 1,348 | 1,355 | 1,326 | 1,353 | +1.05% | 5,800 | 174億6699万 | +2.34% | 10.68 | 0.91 |
| 11/05 | 1,354 | 1,354 | 1,310 | 1,339 | -1.11% | 14,100 | 172億8625万 | +1.59% | 10.57 | 0.9 |
| 11/04 | 1,370 | 1,370 | 1,350 | 1,354 | +0.97% | 5,000 | 174億7990万 | +2.89% | 10.69 | 0.91 |
| 10/31 | 1,367 | 1,370 | 1,340 | 1,341 | -1.11% | 6,000 | 173億1207万 | +1.98% | 10.58 | 0.9 |
| 10/30 | 1,360 | 1,381 | 1,342 | 1,356 | -1.6% | 17,600 | 175億572万 | +3.12% | 10.7 | 0.91 |
| 10/29 | 1,410 | 1,410 | 1,371 | 1,378 | -1.85% | 12,500 | 177億8974万 | +4.87% | 10.88 | 0.92 |
| 10/28 | 1,423 | 1,447 | 1,404 | 1,404 | -1.27% | 14,800 | 181億2539万 | +6.93% | 11.08 | 0.94 |
| 10/27 | 1,420 | 1,429 | 1,408 | 1,422 | +1.28% | 10,900 | 183億5777万 | +8.47% | 11.22 | 0.95 |
| 10/24 | 1,416 | 1,421 | 1,404 | 1,404 | -0.43% | 13,900 | 181億2539万 | +7.42% | 11.08 | 0.94 |
| 10/23 | 1,420 | 1,429 | 1,400 | 1,410 | -0.63% | 21,000 | 182億285万 | +8.21% | 11.13 | 0.95 |
| 10/22 | 1,381 | 1,421 | 1,374 | 1,419 | +3.8% | 20,900 | 183億1904万 | +9.15% | 11.2 | 0.95 |
| 10/21 | 1,375 | 1,386 | 1,364 | 1,367 | +0.15% | 7,600 | 176億4773万 | +5.48% | 10.79 | 0.92 |
| 10/20 | 1,386 | 1,395 | 1,360 | 1,365 | +1.04% | 20,500 | 176億2191万 | +5.65% | 10.77 | 0.92 |
| 10/17 | 1,370 | 1,372 | 1,341 | 1,351 | -1.39% | 35,300 | 174億4117万 | +4.89% | 10.66 | 0.91 |
| 10/16 | 1,388 | 1,388 | 1,359 | 1,370 | +0.88% | 29,700 | 176億8646万 | +6.61% | 10.81 | 0.92 |
| 10/15 | 1,330 | 1,380 | 1,328 | 1,358 | +2.34% | 29,900 | 175億3154万 | +6.01% | 10.72 | 0.91 |
| 10/14 | 1,250 | 1,356 | 1,250 | 1,327 | +9.4% | 79,900 | 171億3134万 | +4.08% | 10.47 | 0.89 |
| 10/10 | 1,204 | 1,220 | 1,191 | 1,213 | +0.75% | 10,100 | 156億5962万 | -4.41% | 9.57 | 0.81 |
| 10/09 | 1,226 | 1,226 | 1,195 | 1,204 | -1.31% | 16,700 | 155億4343万 | -4.97% | 9.5 | 0.81 |
| 10/08 | 1,212 | 1,232 | 1,212 | 1,220 | +0.41% | 9,800 | 157億4999万 | -3.56% | 9.63 | 0.82 |
| 10/07 | 1,236 | 1,236 | 1,206 | 1,215 | -1.06% | 8,700 | 156億8544万 | -3.8% | 9.59 | 0.82 |
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 | 335 4/24 | 186 3/28 | 6,000 12/17 10/25 | - | - | +9.87% 6/26 | -20.46% 1/22 |
| 2009年 3月期 | 220 6/26 | 127 10/7 | 37,000 7/23 | - | - | +18.86% 4/8 | -34.25% 10/7 |
| 2010年 3月期 | 210 4/8 | 165 11/19 | 24,000 3/5 | - | - | +6.05% 5/6 | -8.96% 6/3 |
| 2011年 3月期 | 193 7/23 | 140 11/4 11/1 他2件 | 18,000 12/22 | 24億9143万 | 18億726万 | +10.84% 7/23 | -17.12% 11/1 |
| 2012年 3月期 | 215 3/29 | 158 4/19 | 21,000 12/15 | 27億7543万 | 20億3962万 | +17.05% 4/3 | -9.6% 6/14 |
| 2013年 3月期 | 220 7/24 | 177 7/6 6/14 | 17,000 7/27 | 28億3998万 | 22億8489万 | +18.37% 5/16 | -7.22% 12/19 |
| 2014年 3月期 | 233 5/31 5/27 他2件 | 188 6/10 | 16,000 1/7 | 30億779万 | 24億2689万 | +14.74% 7/28 | -5.39% 7/10 |
| 2015年 3月期 | 285 3/6 3/5 他2件 | 200 4/23 | 17,000 7/28 | 36億7930万 | 25億8196万 | +20.64% 7/30 | -8.56% 10/21 |
| 2016年 3月期 | 270 6/8 4/23 他6件 | 200 2/12 1/27 他2件 | 21,000 8/13 | 34億8565万 | 25億8196万 | +6.28% 2/29 | -11.59% 6/24 |
| 2017年 3月期 | 323 3/22 | 176 6/28 6/24 | 32,000 3/1 | 41億6987万 | 22億7212万 | +14.82% 3/22 | -10.73% 6/28 |
| 2018年 3月期 | 567 3/29 | 279 5/9 | 179,000 11/28 | 73億1987万 | 36億184万 | +19.65% 1/16 | -10.95% 2/6 |
| 2019年 3月期 | 955 11/9 | 476 12/25 | 150,500 2/26 | 123億2888万 | 61億4507万 | +21.54% 8/27 | -23.79% 12/25 |
| 2020年 3月期 | 512 4/1 | 350 3/13 | 68,400 9/3 | 66億983万 | 45億1843万 | +6.21% 11/11 | -17.74% 3/13 |
| 2021年 3月期 | 520 2/9 2/8 | 372 4/3 | 24,100 1/14 | 67億1311万 | 48億245万 | +10.95% 12/3 | -5.36% 3/8 |
| 2022年 3月期 | 510 4/7 | 375 2/24 2/22 | 79,000 8/27 | 65億8401万 | 48億4118万 | +3.68% 3/29 | -12.41% 8/27 |
| 2023年 3月期 | 530 3/29 3/8 | 354 5/12 | 17,300 3/29 | 68億4220万 | 45億7007万 | +25.55% 5/8 | -6.14% 5/12 |
| 2024年 3月期 | 870 3/18 | 505 4/3 | 124,900 5/8 | 112億3155万 | 65億1946万 | +16.63% 5/12 | -7.73% 8/21 |
| 2025年 3月期 | 939 7/16 7/9 | 751 8/5 | 33,500 7/4 | 121億2232万 | 96億9528万 | +13.31% 7/3 | -15.46% 8/5 |
| 最新 | 1,287 2026/3/6 | 3,500 | 166億1494万 | +3.21% 1,247 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/27
- -20%（0.8倍）
- 1985/12/28 vs 1984/12/27
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/26 vs 1986/12/27
- -4%（0.96倍）
- 1988/12/26 vs 1987/12/26
- 103%（2.03倍）
- 1989/12/29 vs 1988/12/26
- 6%（1.06倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/24 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/21 vs 1991/12/24
- -32%（0.68倍）
- 1993/12/20 vs 1992/12/21
- 5%（1.05倍）
- 1994/12/21 vs 1993/12/20
- -5%（0.95倍）
- 1995/12/27 vs 1994/12/21
- 6%（1.06倍）
- 1996/12/18 vs 1995/12/27
- -7%（0.93倍）
- 1997/12/15 vs 1996/12/18
- -37%（0.63倍）
- 1998/12/29 vs 1997/12/15
- 4%（1.04倍）
- 1999/12/29 vs 1998/12/29
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/29
- 25%（1.25倍）
- 2001/12/06 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/26 vs 2001/12/06
- -29%（0.71倍）
- 2003/12/16 vs 2002/12/26
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/16
- 33%（1.33倍）
- 2005/12/29 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/26 vs 2005/12/29
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/26
- -35%（0.65倍）
- 2008/12/17 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/07 vs 2008/12/17
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/07
- -13%（0.87倍）
- 2011/12/20 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/27 vs 2011/12/20
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/27
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/28 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/28
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- 27%（1.27倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/03/06 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
127円（2008/10/07） - 913%（10.13倍）
1,287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。
