株価チャート
株価
3/6
- 前日 (3/5)
- 1,944
- 始値
- 1,937
- 高値
- 1,937
- 安値
- 1,902
- 終値 -2.16%
- 1,902
- 出来高 -0.96%
- 31,000
乖離率
- 株価（5日）
移動平均値 - -1.71%
1,935 - 株価（25日）
移動平均値 - -0.31%
1,908 - 出来高（5日）
移動平均値 - -11.58%
35,060
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 | 1,937 | 1,937 | 1,902 | 1,902 | -2.16% | 31,000 | 372億6778万 | -0.31% | 16.68 | 1.04 |
| 03/05 | 1,949 | 1,980 | 1,937 | 1,944 | +2.53% | 31,300 | 380億9073万 | +2.1% | 17.05 | 1.07 |
| 03/04 | 1,913 | 1,926 | 1,879 | 1,896 | -2.12% | 46,900 | 371億5022万 | -0.16% | 16.63 | 1.04 |
| 03/03 | 1,996 | 1,996 | 1,931 | 1,937 | -2.96% | 39,200 | 379億5357万 | +2.16% | 16.99 | 1.06 |
| 03/02 | 1,997 | 2,011 | 1,969 | 1,996 | -0.8% | 26,900 | 391億962万 | +5.44% | 17.5 | 1.1 |
| 02/27 | 1,996 | 2,012 | 1,985 | 2,012 | +0.55% | 26,500 | 394億2312万 | +6.57% | 17.64 | 1.11 |
| 02/26 | 1,985 | 2,016 | 1,985 | 2,001 | +1.16% | 24,900 | 392億759万 | +6.38% | 17.55 | 1.1 |
| 02/25 | 1,986 | 1,993 | 1,969 | 1,978 | -0.4% | 30,500 | 387億5693万 | +5.44% | 17.35 | 1.09 |
| 02/24 | 1,978 | 1,990 | 1,955 | 1,986 | +1.02% | 26,400 | 389億1368万 | +6.09% | 17.42 | 1.09 |
| 02/20 | 1,950 | 1,976 | 1,944 | 1,966 | +0.51% | 25,800 | 385億2180万 | +5.19% | 17.24 | 1.08 |
| 02/19 | 1,929 | 1,961 | 1,922 | 1,956 | +1.4% | 22,600 | 383億2586万 | +4.82% | 17.15 | 1.07 |
| 02/18 | 1,917 | 1,938 | 1,917 | 1,929 | +0.63% | 20,400 | 377億9682万 | +3.54% | 16.92 | 1.06 |
| 02/17 | 1,906 | 1,923 | 1,895 | 1,917 | +0.31% | 37,100 | 375億6169万 | +3.01% | 16.81 | 1.05 |
| 02/16 | 1,923 | 1,938 | 1,903 | 1,911 | -0.1% | 28,500 | 374億4413万 | +2.8% | 16.76 | 1.05 |
| 02/13 | 1,927 | 1,948 | 1,909 | 1,913 | -1.8% | 38,300 | 374億8332万 | +2.96% | 16.78 | 1.05 |
| 02/12 | 1,914 | 1,953 | 1,914 | 1,948 | +2.26% | 66,700 | 381億6911万 | +5.01% | 17.08 | 1.07 |
| 02/10 | 1,889 | 1,913 | 1,886 | 1,905 | 0% | 44,700 | 373億2657万 | +2.92% | 16.71 | 1.05 |
| 02/09 | 1,864 | 1,911 | 1,851 | 1,905 | +4.73% | 105,100 | 373億2657万 | +3.08% | 16.71 | 1.05 |
| 02/06 | 1,821 | 1,827 | 1,808 | 1,819 | -0.11% | 43,600 | 356億4148万 | -1.36% | 15.95 | 1 |
| 02/05 | 1,815 | 1,830 | 1,812 | 1,821 | +0.77% | 28,400 | 356億8067万 | -1.25% | 15.97 | 1 |
| 02/04 | 1,807 | 1,815 | 1,802 | 1,807 | -0.28% | 25,300 | 354億635万 | -1.95% | 15.85 | 0.99 |
| 02/03 | 1,812 | 1,818 | 1,807 | 1,812 | +0.28% | 34,700 | 355億432万 | -1.63% | 15.89 | 1 |
| 02/02 | 1,832 | 1,838 | 1,805 | 1,807 | -0.66% | 26,200 | 354億635万 | -1.85% | 15.85 | 0.99 |
| 01/30 | 1,810 | 1,823 | 1,802 | 1,819 | +0.55% | 28,400 | 356億4148万 | -1.14% | 15.95 | 1 |
| 01/29 | 1,805 | 1,810 | 1,791 | 1,809 | +0.22% | 34,300 | 354億4554万 | -1.58% | 15.86 | 0.99 |
| 01/28 | 1,825 | 1,825 | 1,805 | 1,805 | -1.37% | 32,600 | 353億6717万 | -1.74% | 15.83 | 0.99 |
| 01/27 | 1,833 | 1,842 | 1,820 | 1,830 | +0.49% | 38,200 | 358億5702万 | -0.33% | 16.05 | 1.01 |
| 01/26 | 1,844 | 1,844 | 1,816 | 1,821 | -1.78% | 46,300 | 356億8067万 | -0.65% | 15.97 | 1 |
| 01/23 | 1,865 | 1,875 | 1,847 | 1,854 | -0.7% | 29,800 | 363億2727万 | +1.26% | 16.26 | 1.02 |
| 01/22 | 1,858 | 1,870 | 1,850 | 1,867 | +0.92% | 21,300 | 365億8199万 | +2.13% | 16.37 | 1.03 |
| 01/21 | 1,850 | 1,854 | 1,835 | 1,850 | -0.32% | 24,000 | 362億4890万 | +1.43% | 16.22 | 1.02 |
| 01/20 | 1,886 | 1,886 | 1,850 | 1,856 | -1.59% | 46,900 | 363億6646万 | +1.98% | 16.28 | 1.02 |
| 01/19 | 1,923 | 1,924 | 1,876 | 1,886 | -1.51% | 44,300 | 369億5428万 | +3.8% | 16.54 | 1.04 |
| 01/16 | 1,885 | 1,915 | 1,882 | 1,915 | +1.81% | 35,400 | 375億2251万 | +5.68% | 16.79 | 1.05 |
| 01/15 | 1,882 | 1,891 | 1,877 | 1,881 | +0.05% | 20,800 | 368億5631万 | +4.15% | 16.5 | 1.03 |
| 01/14 | 1,892 | 1,892 | 1,878 | 1,880 | -0.05% | 38,700 | 368億3672万 | +4.39% | 16.49 | 1.03 |
| 01/13 | 1,900 | 1,905 | 1,873 | 1,881 | -0.11% | 48,600 | 368億5631万 | +4.73% | 16.5 | 1.03 |
| 01/09 | 1,868 | 1,900 | 1,868 | 1,883 | +0.64% | 35,200 | 368億9550万 | +5.14% | 16.51 | 1.03 |
| 01/08 | 1,845 | 1,883 | 1,843 | 1,871 | +1.46% | 41,200 | 366億6037万 | +4.76% | 16.41 | 1.03 |
| 01/07 | 1,840 | 1,858 | 1,836 | 1,844 | 0% | 29,700 | 361億3133万 | +3.54% | 16.17 | 1.01 |
| 01/06 | 1,836 | 1,847 | 1,834 | 1,844 | +0.77% | 20,300 | 361億3133万 | +3.65% | 16.17 | 1.01 |
| 01/05 | 1,824 | 1,848 | 1,811 | 1,830 | +1.05% | 28,100 | 358億5702万 | +3.1% | 16.05 | 1.01 |
| 2025 | ||||||||||
| 12/30 | 1,805 | 1,823 | 1,800 | 1,811 | -0.17% | 22,900 | 354億8473万 | +2.14% | 15.88 | 0.99 |
| 12/29 | 1,798 | 1,814 | 1,796 | 1,814 | +1.06% | 27,800 | 355億4351万 | +2.49% | 15.91 | 0.99 |
| 12/26 | 1,792 | 1,796 | 1,786 | 1,795 | +0.56% | 21,400 | 351億7123万 | +1.53% | 15.74 | 0.98 |
| 12/25 | 1,785 | 1,793 | 1,784 | 1,785 | -0.22% | 16,800 | 349億7529万 | +1.13% | 15.65 | 0.98 |
| 12/24 | 1,795 | 1,803 | 1,787 | 1,789 | +0.28% | 26,000 | 350億5366万 | +1.53% | 15.69 | 0.98 |
| 12/23 | 1,779 | 1,797 | 1,773 | 1,784 | +0.79% | 23,600 | 349億5569万 | +1.48% | 15.65 | 0.98 |
| 12/22 | 1,777 | 1,782 | 1,767 | 1,770 | -0.9% | 30,300 | 346億8138万 | +0.85% | 15.52 | 0.97 |
| 12/19 | 1,761 | 1,786 | 1,761 | 1,786 | +1.08% | 16,800 | 349億9488万 | +1.88% | 15.66 | 0.98 |
| 12/18 | 1,760 | 1,774 | 1,754 | 1,767 | +0.4% | 14,900 | 346億2259万 | +0.91% | 15.5 | 0.97 |
| 12/17 | 1,775 | 1,775 | 1,760 | 1,760 | -0.34% | 11,400 | 344億8544万 | +0.57% | 15.43 | 0.97 |
| 12/16 | 1,793 | 1,793 | 1,766 | 1,766 | -1.06% | 17,000 | 346億300万 | +1.03% | 15.49 | 0.97 |
| 12/15 | 1,759 | 1,785 | 1,759 | 1,785 | +0.56% | 19,000 | 349億7529万 | +2.29% | 15.65 | 0.98 |
| 12/12 | 1,769 | 1,777 | 1,764 | 1,775 | +1.25% | 21,900 | 347億7935万 | +1.84% | 15.57 | 0.97 |
| 12/11 | 1,772 | 1,773 | 1,753 | 1,753 | -1.02% | 14,200 | 343億4828万 | +0.63% | 15.37 | 0.96 |
| 12/10 | 1,758 | 1,774 | 1,758 | 1,771 | +0.74% | 13,300 | 347億97万 | +1.72% | 15.53 | 0.97 |
| 12/09 | 1,764 | 1,764 | 1,749 | 1,758 | -0.34% | 15,000 | 344億4625万 | +0.98% | 15.42 | 0.96 |
| 12/08 | 1,757 | 1,772 | 1,752 | 1,764 | +0.92% | 16,700 | 345億6381万 | +1.32% | 15.47 | 0.97 |
| 12/05 | 1,757 | 1,757 | 1,746 | 1,748 | -0.51% | 13,000 | 342億5031万 | +0.4% | 15.33 | 0.96 |
| 12/04 | 1,757 | 1,759 | 1,751 | 1,757 | +0.23% | 15,000 | 344億2665万 | +0.92% | 15.41 | 0.96 |
| 12/03 | 1,760 | 1,765 | 1,753 | 1,753 | -0.4% | 14,500 | 343億4828万 | +0.69% | 15.37 | 0.96 |
| 12/02 | 1,768 | 1,768 | 1,754 | 1,760 | -0.4% | 9,900 | 344億8544万 | +0.98% | 15.43 | 0.97 |
| 12/01 | 1,773 | 1,773 | 1,747 | 1,767 | -0.23% | 18,900 | 346億2259万 | +1.32% | 15.5 | 0.97 |
| 11/28 | 1,759 | 1,773 | 1,757 | 1,771 | +0.68% | 22,000 | 347億97万 | +1.55% | 15.53 | 0.97 |
| 11/27 | 1,760 | 1,769 | 1,757 | 1,759 | -0.34% | 15,100 | 344億6584万 | +0.86% | 15.43 | 0.96 |
| 11/26 | 1,759 | 1,770 | 1,755 | 1,765 | +0.34% | 17,200 | 345億8341万 | +1.26% | 15.48 | 0.97 |
| 11/25 | 1,753 | 1,767 | 1,753 | 1,759 | +0.34% | 21,000 | 344億6584万 | +0.92% | 15.43 | 0.96 |
| 11/21 | 1,731 | 1,753 | 1,722 | 1,753 | +1.62% | 32,100 | 343億4828万 | +0.57% | 15.37 | 0.96 |
| 11/20 | 1,706 | 1,734 | 1,706 | 1,725 | +1.47% | 28,300 | 337億9965万 | -1.09% | 15.13 | 0.95 |
| 11/19 | 1,703 | 1,711 | 1,695 | 1,700 | +0.12% | 24,800 | 333億980万 | -2.58% | 14.91 | 0.93 |
| 11/18 | 1,704 | 1,708 | 1,693 | 1,698 | -0.53% | 27,100 | 332億7061万 | -2.69% | 14.89 | 0.93 |
| 11/17 | 1,728 | 1,728 | 1,707 | 1,707 | -1.27% | 28,100 | 334億4695万 | -2.29% | 14.97 | 0.94 |
| 11/14 | 1,731 | 1,732 | 1,721 | 1,729 | -0.06% | 21,100 | 338億7802万 | -1.09% | 15.16 | 0.95 |
| 11/13 | 1,729 | 1,733 | 1,721 | 1,730 | +0.17% | 13,000 | 338億9762万 | -1.03% | 15.17 | 0.95 |
| 11/12 | 1,719 | 1,728 | 1,714 | 1,727 | +1.11% | 18,100 | 338億3883万 | -1.2% | 15.15 | 0.95 |
| 11/11 | 1,702 | 1,708 | 1,699 | 1,708 | +0.47% | 22,800 | 334億6655万 | -2.29% | 14.98 | 0.94 |
| 11/10 | 1,730 | 1,735 | 1,699 | 1,700 | -2.13% | 47,100 | 333億980万 | -2.69% | 14.91 | 0.93 |
| 11/07 | 1,740 | 1,752 | 1,729 | 1,737 | -0.46% | 19,200 | 340億3477万 | -0.57% | 15.23 | 0.95 |
| 11/06 | 1,736 | 1,754 | 1,736 | 1,745 | +0.23% | 16,400 | 341億9153万 | +0.06% | 15.3 | 0.96 |
| 11/05 | 1,760 | 1,760 | 1,722 | 1,741 | -0.8% | 25,300 | 341億1315万 | -0.11% | 15.27 | 0.95 |
| 11/04 | 1,755 | 1,776 | 1,747 | 1,755 | -1.29% | 23,600 | 343億8747万 | +0.75% | 15.39 | 0.96 |
| 10/31 | 1,750 | 1,778 | 1,745 | 1,778 | +1.83% | 41,400 | 348億3813万 | +2.07% | 15.59 | 0.98 |
| 10/30 | 1,771 | 1,771 | 1,746 | 1,746 | -0.63% | 120,200 | 342億1112万 | +0.34% | 15.31 | 0.96 |
| 10/29 | 1,773 | 1,777 | 1,750 | 1,757 | -0.45% | 20,900 | 344億2665万 | +0.98% | 15.41 | 0.96 |
| 10/28 | 1,792 | 1,796 | 1,765 | 1,765 | -1.84% | 24,700 | 345億8341万 | +1.5% | 15.48 | 0.97 |
| 10/27 | 1,779 | 1,799 | 1,779 | 1,798 | +1.58% | 31,900 | 352億3001万 | +3.51% | 15.77 | 0.99 |
| 10/24 | 1,775 | 1,775 | 1,765 | 1,770 | +0.28% | 12,400 | 346億8138万 | +2.02% | 15.52 | 0.97 |
| 10/23 | 1,774 | 1,775 | 1,762 | 1,765 | -0.51% | 14,900 | 345億8341万 | +1.85% | 15.48 | 0.97 |
| 10/22 | 1,765 | 1,775 | 1,752 | 1,774 | +1.26% | 51,500 | 347億5975万 | +2.42% | 15.56 | 0.97 |
| 10/21 | 1,764 | 1,765 | 1,750 | 1,752 | -0.57% | 16,200 | 343億2868万 | +1.27% | 15.36 | 0.96 |
| 10/20 | 1,774 | 1,779 | 1,753 | 1,762 | +0.06% | 29,400 | 345億2462万 | +1.85% | 15.45 | 0.97 |
| 10/17 | 1,765 | 1,768 | 1,752 | 1,761 | 0% | 39,100 | 345億503万 | +1.85% | 15.44 | 0.97 |
| 10/16 | 1,755 | 1,774 | 1,755 | 1,761 | +0.8% | 37,500 | 345億503万 | +1.91% | 15.44 | 0.97 |
| 10/15 | 1,737 | 1,752 | 1,735 | 1,747 | +1.63% | 47,700 | 342億3071万 | +1.1% | 15.32 | 0.96 |
| 10/14 | 1,726 | 1,735 | 1,711 | 1,719 | -0.64% | 48,600 | 336億8208万 | -0.46% | 15.07 | 0.94 |
| 10/10 | 1,732 | 1,741 | 1,727 | 1,730 | -0.69% | 31,500 | 338億9762万 | +0.12% | 15.17 | 0.95 |
| 10/09 | 1,737 | 1,746 | 1,727 | 1,742 | +1.28% | 42,400 | 341億3274万 | +0.87% | 15.28 | 0.96 |
| 10/08 | 1,737 | 1,740 | 1,720 | 1,720 | -0.92% | 36,600 | 337億168万 | -0.41% | 15.08 | 0.94 |
| 10/07 | 1,722 | 1,738 | 1,719 | 1,736 | +0.81% | 42,900 | 340億1518万 | +0.52% | 15.22 | 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 | 385 7/12 | 242 1/17 1/16 | 127,000 8/20 | - | - | +8.36% 2/19 | -14.67% 1/16 |
| 2009年 3月期 | 282 6/6 | 146 10/10 | 83,000 3/23 | - | - | +7.99% 11/12 | -31.28% 10/10 |
| 2010年 3月期 | 289 3/30 3/29 | 162 4/1 | 385,000 3/19 | - | - | +37.11% 3/29 | -12.08% 10/6 |
| 2011年 3月期 | 404 7/30 | 175 3/15 | 725,000 7/30 | 103億3714万 | 44億7772万 | +28.03% 4/28 | -29.64% 3/15 |
| 2012年 3月期 | 488 9/5 | 231 4/8 | 2,224,000 11/7 | 124億8645万 | 59億1059万 | +26.49% 8/26 | -21.44% 10/5 |
| 2013年 3月期 | 376 4/3 | 218 7/26 | 686,000 7/23 | 96億2071万 | 55億7796万 | +25% 6/27 | -26.51% 5/15 |
| 2014年 3月期 | 338 9/24 | 273 6/28 | 335,000 9/24 | 86億4840万 | 69億8525万 | +9.91% 9/24 | -10.19% 6/26 |
| 2015年 3月期 | 403 3/25 3/23 | 293 5/26 5/22 他6件 | 238,000 8/28 | 103億1173万 | 74億9711万 | +10.67% 6/19 | -3.9% 10/2 |
| 2016年 3月期 | 408 4/9 | 283 2/24 | 180,000 5/15 | 104億3966万 | 72億4124万 | +4.22% 10/29 | -10.6% 1/21 |
| 2017年 3月期 | 393 3/9 2/28 他3件 | 266 6/24 | 227,000 2/10 | 100億5585万 | 68億625万 | +7.63% 2/14 | -6.2% 4/6 |
| 2018年 3月期 | 968 2/22 | 352 4/13 | 12,799,400 2/16 | 247億6862万 | 90億677万 | +33.28% 2/22 | -11.85% 3/23 |
| 2019年 3月期 | 990 8/27 | 507 3/29 | 2,912,600 8/10 | 253億3154万 | 129億7282万 | +24.29% 8/14 | -17.56% 5/14 |
| 2020年 3月期 | 785 12/10 | 468 5/14 | 809,400 5/15 | 200億8612万 | 119億7491万 | +14.73% 10/28 | -16.88% 3/16 |
| 2021年 3月期 | 1,094 3/19 | 577 5/13 | 287,100 1/28 | 279億9263万 | 147億6394万 | +14.76% 6/8 | -4.93% 5/14 |
| 2022年 3月期 | 1,440 9/15 | 1,013 4/1 | 214,600 10/6 | 368億4588万 | 259億2005万 | +18.99% 5/21 | -7.67% 10/1 |
| 2023年 3月期 | 1,617 3/9 | 1,241 4/7 | 101,900 10/28 | 413億7485万 | 317億5398万 | +15.16% 5/16 | -7.15% 8/23 |
| 2024年 3月期 | 1,608 8/10 | 1,315 6/1 | 217,200 5/30 | 332億2771万 | 271億7316万 | +6.45% 7/31 | -9.03% 6/1 |
| 2025年 3月期 | 1,907 7/8 | 1,404 4/26 | 210,700 10/30 | 373億6575万 | 290億1225万 | +21.64% 5/13 | -13.44% 8/5 |
| 最新 | 1,902 2026/3/6 | 31,000 | 372億6778万 | -0.31% 1,908 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 116%（2.16倍）
- 1985/12/27 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/26 vs 1985/12/27
- -22%（0.78倍）
- 1987/12/28 vs 1986/12/26
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/27 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/27
- 33%（1.33倍）
- 1992/12/25 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/29 vs 1992/12/25
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- 172%（2.72倍）
- 1996/12/30 vs 1995/12/29
- -57%（0.43倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/27 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/27
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- 54%（1.54倍）
- 2012/12/28 vs 2011/12/30
- -31%（0.69倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
108円（2002/11/20） - 1661%（17.61倍）
1,902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。
