株価チャート
株価
3/6
- 前日 (3/5)
- 1,282
- 始値
- 1,275
- 高値
- 1,275
- 安値
- 1,265
- 終値 -0.62%
- 1,274
- 出来高 +245.45%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -1.55%
1,294 - 株価（25日）
移動平均値 - -0.86%
1,285 - 出来高（5日）
移動平均値 - +40.74%
2,700
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 | 1,275 | 1,275 | 1,265 | 1,274 | -0.62% | 3,800 | 50億8835万 | -0.86% | - | 0.27 |
| 03/05 | 1,281 | 1,289 | 1,281 | 1,282 | +1.5% | 1,100 | 51億2030万 | -0.16% | - | 0.28 |
| 03/04 | 1,305 | 1,305 | 1,263 | 1,263 | -4.54% | 2,700 | 50億4442万 | -1.64% | - | 0.27 |
| 03/03 | 1,324 | 1,331 | 1,308 | 1,323 | -0.38% | 2,700 | 52億8406万 | +3.04% | - | 0.28 |
| 03/02 | 1,300 | 1,328 | 1,298 | 1,328 | +2.15% | 3,200 | 53億403万 | +3.59% | - | 0.29 |
| 02/27 | 1,296 | 1,310 | 1,294 | 1,300 | +0.46% | 4,600 | 51億9220万 | +1.56% | - | 0.28 |
| 02/26 | 1,272 | 1,294 | 1,272 | 1,294 | +0.23% | 5,900 | 51億6823万 | +1.25% | - | 0.28 |
| 02/25 | 1,289 | 1,296 | 1,289 | 1,291 | +0.55% | 1,900 | 51億5625万 | +1.1% | - | 0.28 |
| 02/24 | 1,289 | 1,289 | 1,280 | 1,284 | -0.23% | 1,600 | 51億2829万 | +0.63% | - | 0.28 |
| 02/20 | 1,273 | 1,296 | 1,273 | 1,287 | +1.1% | 2,200 | 51億4027万 | +0.94% | - | 0.28 |
| 02/19 | 1,275 | 1,285 | 1,273 | 1,273 | -0.24% | 800 | 50億8436万 | 0% | - | 0.27 |
| 02/18 | 1,279 | 1,290 | 1,276 | 1,276 | -0.23% | 600 | 50億9634万 | +0.31% | - | 0.27 |
| 02/17 | 1,282 | 1,289 | 1,279 | 1,279 | -0.23% | 700 | 51億832万 | +0.63% | - | 0.28 |
| 02/16 | 1,285 | 1,295 | 1,282 | 1,282 | -1.08% | 500 | 51億2030万 | +0.94% | - | 0.28 |
| 02/13 | 1,272 | 1,296 | 1,263 | 1,296 | +1.81% | 1,300 | 51億7622万 | +2.13% | - | 0.28 |
| 02/12 | 1,265 | 1,273 | 1,263 | 1,273 | +0.79% | 1,300 | 50億8436万 | +0.47% | - | 0.27 |
| 02/10 | 1,264 | 1,266 | 1,263 | 1,263 | -0.08% | 700 | 50億4442万 | -0.24% | - | 0.27 |
| 02/09 | 1,281 | 1,281 | 1,260 | 1,264 | -0.47% | 1,100 | 50億4841万 | -0.16% | - | 0.27 |
| 02/06 | 1,284 | 1,284 | 1,270 | 1,270 | -1.55% | 1,700 | 50億7238万 | +0.4% | - | 0.27 |
| 02/05 | 1,298 | 1,303 | 1,251 | 1,290 | -0.77% | 11,700 | 51億5226万 | +2.06% | - | 0.28 |
| 02/04 | 1,297 | 1,300 | 1,290 | 1,300 | +0.62% | 1,000 | 51億9220万 | +3.09% | - | 0.28 |
| 02/03 | 1,281 | 1,292 | 1,281 | 1,292 | +0.86% | 2,400 | 51億6024万 | +2.7% | - | 0.28 |
| 02/02 | 1,282 | 1,288 | 1,280 | 1,281 | +0.08% | 600 | 51億1631万 | +1.99% | - | 0.28 |
| 01/30 | 1,271 | 1,280 | 1,271 | 1,280 | +0.71% | 2,500 | 51億1232万 | +2.07% | - | 0.28 |
| 01/29 | 1,276 | 1,279 | 1,271 | 1,271 | +0.08% | 1,000 | 50億7637万 | +1.52% | - | 0.27 |
| 01/28 | 1,271 | 1,278 | 1,267 | 1,270 | 0% | 3,200 | 50億7238万 | +1.6% | - | 0.27 |
| 01/27 | 1,268 | 1,270 | 1,268 | 1,270 | +0.16% | 200 | 50億7238万 | +1.68% | - | 0.27 |
| 01/26 | 1,268 | 1,275 | 1,268 | 1,268 | +0.08% | 3,200 | 50億6439万 | +1.6% | - | 0.27 |
| 01/23 | 1,277 | 1,280 | 1,257 | 1,267 | -0.47% | 1,700 | 50億6039万 | +1.6% | - | 0.27 |
| 01/22 | 1,270 | 1,280 | 1,270 | 1,273 | +1.19% | 1,800 | 50億8436万 | +2.17% | - | 0.27 |
| 01/21 | 1,269 | 1,270 | 1,258 | 1,258 | -0.55% | 2,300 | 50億2445万 | +1.13% | - | 0.27 |
| 01/20 | 1,261 | 1,265 | 1,255 | 1,265 | +0.32% | 1,600 | 50億5241万 | +1.77% | - | 0.27 |
| 01/19 | 1,258 | 1,262 | 1,250 | 1,261 | +0.24% | 2,600 | 50億3643万 | +1.61% | - | 0.27 |
| 01/16 | 1,253 | 1,258 | 1,252 | 1,258 | +0.4% | 1,000 | 50億2445万 | +1.45% | - | 0.27 |
| 01/15 | 1,252 | 1,253 | 1,247 | 1,253 | +0.08% | 2,000 | 50億448万 | +1.21% | - | 0.27 |
| 01/14 | 1,247 | 1,252 | 1,247 | 1,252 | +0.4% | 4,200 | 50億48万 | +1.21% | - | 0.27 |
| 01/13 | 1,250 | 1,260 | 1,246 | 1,247 | -0.24% | 3,300 | 49億8051万 | +0.89% | - | 0.27 |
| 01/09 | 1,244 | 1,250 | 1,244 | 1,250 | 0% | 900 | 49億9250万 | +1.3% | - | 0.27 |
| 01/08 | 1,239 | 1,250 | 1,239 | 1,250 | 0% | 1,300 | 49億9250万 | +1.38% | - | 0.27 |
| 01/07 | 1,251 | 1,251 | 1,234 | 1,250 | 0% | 1,800 | 49億9250万 | +1.38% | - | 0.27 |
| 01/06 | 1,252 | 1,252 | 1,250 | 1,250 | 0% | 1,500 | 49億9250万 | +1.46% | - | 0.27 |
| 01/05 | 1,251 | 1,257 | 1,250 | 1,250 | -0.08% | 2,200 | 49億9250万 | +1.46% | - | 0.27 |
| 2025 | ||||||||||
| 12/30 | 1,245 | 1,251 | 1,245 | 1,251 | +0.89% | 2,400 | 49億9649万 | +1.62% | - | 0.27 |
| 12/29 | 1,229 | 1,240 | 1,228 | 1,240 | +1.06% | 2,800 | 49億5256万 | +0.73% | - | 0.27 |
| 12/26 | 1,228 | 1,230 | 1,226 | 1,227 | -0.08% | 2,600 | 49億63万 | -0.24% | - | 0.26 |
| 12/25 | 1,233 | 1,233 | 1,228 | 1,228 | -0.16% | 2,200 | 49億463万 | -0.24% | - | 0.26 |
| 12/24 | 1,230 | 1,230 | 1,229 | 1,230 | 0% | 3,600 | 49億1262万 | -0.08% | - | 0.26 |
| 12/23 | 1,231 | 1,232 | 1,230 | 1,230 | -0.08% | 1,200 | 49億1262万 | 0% | - | 0.26 |
| 12/22 | 1,232 | 1,232 | 1,231 | 1,231 | -0.16% | 1,000 | 49億1661万 | 0% | - | 0.27 |
| 12/19 | 1,233 | 1,235 | 1,233 | 1,233 | 0% | 1,500 | 49億2460万 | +0.16% | - | 0.27 |
| 12/18 | 1,237 | 1,237 | 1,233 | 1,233 | -0.4% | 700 | 49億2460万 | +0.16% | - | 0.27 |
| 12/17 | 1,248 | 1,248 | 1,233 | 1,238 | -0.64% | 500 | 49億4457万 | +0.57% | - | 0.27 |
| 12/16 | 1,232 | 1,249 | 1,232 | 1,246 | +0.24% | 1,000 | 49億7652万 | +1.22% | - | 0.27 |
| 12/15 | 1,228 | 1,243 | 1,227 | 1,243 | +1.06% | 2,500 | 49億6454万 | +1.06% | - | 0.27 |
| 12/12 | 1,225 | 1,230 | 1,225 | 1,230 | +0.65% | 900 | 49億1262万 | 0% | - | 0.26 |
| 12/11 | 1,221 | 1,222 | 1,221 | 1,222 | -0.33% | 300 | 48億8066万 | -0.65% | - | 0.26 |
| 12/10 | 1,218 | 1,227 | 1,218 | 1,226 | +0.08% | 1,900 | 48億9664万 | -0.41% | - | 0.26 |
| 12/09 | 1,225 | 1,225 | 1,218 | 1,225 | +0.49% | 3,000 | 48億9265万 | -0.57% | - | 0.26 |
| 12/08 | 1,215 | 1,222 | 1,215 | 1,219 | +0.33% | 1,200 | 48億6868万 | -1.14% | - | 0.26 |
| 12/05 | 1,223 | 1,223 | 1,214 | 1,215 | -0.82% | 13,700 | 48億5271万 | -1.54% | - | 0.26 |
| 12/04 | 1,211 | 1,225 | 1,211 | 1,225 | +0.41% | 3,800 | 48億9265万 | -0.81% | - | 0.26 |
| 12/03 | 1,223 | 1,223 | 1,217 | 1,220 | -0.25% | 900 | 48億7268万 | -1.29% | - | 0.26 |
| 12/02 | 1,236 | 1,236 | 1,213 | 1,223 | -0.41% | 2,300 | 48億8466万 | -1.13% | - | 0.26 |
| 12/01 | 1,242 | 1,242 | 1,228 | 1,228 | -1.13% | 1,700 | 49億463万 | -0.81% | - | 0.26 |
| 11/28 | 1,241 | 1,242 | 1,236 | 1,242 | +0.08% | 2,100 | 49億6054万 | +0.24% | - | 0.27 |
| 11/27 | 1,237 | 1,241 | 1,226 | 1,241 | +0.73% | 1,900 | 49億5655万 | +0.16% | - | 0.27 |
| 11/26 | 1,236 | 1,238 | 1,226 | 1,232 | -0.32% | 800 | 49億2060万 | -0.56% | - | 0.27 |
| 11/25 | 1,233 | 1,236 | 1,227 | 1,236 | +0.24% | 1,800 | 49億3658万 | -0.24% | - | 0.27 |
| 11/21 | 1,235 | 1,237 | 1,224 | 1,233 | -0.16% | 1,400 | 49億2460万 | -0.48% | - | 0.27 |
| 11/20 | 1,229 | 1,236 | 1,224 | 1,235 | +0.49% | 1,300 | 49億3259万 | -0.4% | - | 0.27 |
| 11/19 | 1,227 | 1,229 | 1,226 | 1,229 | +0.16% | 500 | 49億862万 | -0.89% | - | 0.26 |
| 11/18 | 1,227 | 1,227 | 1,227 | 1,227 | -1.13% | 400 | 49億63万 | -1.13% | - | 0.26 |
| 11/17 | 1,236 | 1,241 | 1,236 | 1,241 | +0.49% | 600 | 49億5655万 | -0.08% | - | 0.27 |
| 11/14 | 1,229 | 1,235 | 1,229 | 1,235 | -0.32% | 600 | 49億3259万 | -0.56% | - | 0.27 |
| 11/13 | 1,230 | 1,239 | 1,229 | 1,239 | +0.81% | 500 | 49億4856万 | -0.32% | - | 0.27 |
| 11/12 | 1,229 | 1,229 | 1,226 | 1,229 | -0.16% | 900 | 49億862万 | -1.13% | - | 0.26 |
| 11/11 | 1,236 | 1,236 | 1,229 | 1,231 | -0.4% | 300 | 49億1661万 | -1.05% | - | 0.27 |
| 11/10 | 1,230 | 1,237 | 1,229 | 1,236 | +0.49% | 1,200 | 49億3658万 | -0.72% | - | 0.27 |
| 11/07 | 1,228 | 1,230 | 1,225 | 1,230 | -0.08% | 800 | 49億1262万 | -1.2% | - | 0.26 |
| 11/06 | 1,231 | 1,232 | 1,230 | 1,231 | -0.89% | 1,700 | 49億1661万 | -1.12% | - | 0.27 |
| 11/05 | 1,247 | 1,273 | 1,241 | 1,242 | -0.4% | 9,500 | 49億6054万 | -0.32% | - | 0.27 |
| 11/04 | 1,247 | 1,247 | 1,247 | 1,247 | 0% | 700 | 49億8051万 | 0% | - | 0.27 |
| 10/31 | 1,249 | 1,249 | 1,243 | 1,247 | -0.56% | 1,500 | 49億8051万 | 0% | - | 0.27 |
| 10/30 | 1,246 | 1,254 | 1,242 | 1,254 | +0.56% | 900 | 50億847万 | +0.56% | - | 0.27 |
| 10/29 | 1,254 | 1,254 | 1,247 | 1,247 | -0.16% | 600 | 49億8051万 | 0% | - | 0.27 |
| 10/28 | 1,249 | 1,251 | 1,249 | 1,249 | 0% | 800 | 49億8850万 | +0.16% | - | 0.27 |
| 10/27 | 1,245 | 1,249 | 1,245 | 1,249 | +0.32% | 2,200 | 49億8850万 | +0.16% | - | 0.27 |
| 10/24 | 1,240 | 1,245 | 1,240 | 1,245 | +0.48% | 900 | 49億7253万 | -0.16% | - | 0.27 |
| 10/23 | 1,240 | 1,242 | 1,239 | 1,239 | -0.08% | 700 | 49億4856万 | -0.72% | - | 0.27 |
| 10/22 | 1,240 | 1,241 | 1,240 | 1,240 | 0% | 300 | 49億5256万 | -0.64% | - | 0.27 |
| 10/21 | 1,241 | 1,248 | 1,240 | 1,240 | 0% | 1,300 | 49億5256万 | -0.72% | - | 0.27 |
| 10/20 | 1,236 | 1,240 | 1,236 | 1,240 | +0.32% | 5,600 | 49億5256万 | -0.8% | - | 0.27 |
| 10/17 | 1,242 | 1,242 | 1,236 | 1,236 | -1.28% | 500 | 49億3658万 | -1.2% | - | 0.27 |
| 10/16 | 1,250 | 1,258 | 1,250 | 1,252 | +0.16% | 700 | 50億48万 | 0% | - | 0.27 |
| 10/15 | 1,246 | 1,250 | 1,245 | 1,250 | 0% | 500 | 49億9250万 | -0.24% | - | 0.27 |
| 10/14 | 1,246 | 1,250 | 1,242 | 1,250 | -0.4% | 1,300 | 49億9250万 | -0.32% | - | 0.27 |
| 10/10 | 1,242 | 1,255 | 1,242 | 1,255 | +0.8% | 1,300 | 50億1247万 | +0.08% | - | 0.27 |
| 10/09 | 1,244 | 1,245 | 1,244 | 1,245 | +0.16% | 300 | 49億7253万 | -0.8% | - | 0.27 |
| 10/08 | 1,250 | 1,250 | 1,243 | 1,243 | -0.56% | 300 | 49億6454万 | -1.04% | - | 0.27 |
| 10/07 | 1,245 | 1,258 | 1,244 | 1,250 | +0.16% | 2,200 | 49億9250万 | -0.64% | - | 0.27 |
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 | 2,240 448 4/2 | 1,035 207 1/23 | 20,800 104,000 9/3 | - | - | +7.64% 5/19 | -19.83% 1/23 |
| 2009年 3月期 | 1,240 248 5/21 | 520 104 10/10 104 10/9 他2件 | 30,000 150,000 2/13 | - | - | +21.83% 2/13 | -42% 10/8 |
| 2010年 3月期 | 1,355 271 8/27 271 8/26 他2件 | 825 165 4/2 | 54,600 273,000 8/6 | - | - | +23.62% 6/8 | -12.86% 10/5 |
| 2011年 3月期 | 1,290 258 4/23 | 600 120 3/16 | 72,400 362,000 4/23 | 51億5226万 | 23億9640万 | +18.9% 3/25 | -18.18% 3/15 |
| 2012年 3月期 | 955 191 3/16 | 650 130 11/28 130 11/25 | 44,600 223,000 3/15 | 38億1427万 | 25億9610万 | +10.9% 2/1 | -13.04% 8/9 |
| 2013年 3月期 | 965 193 2/4 193 9/20 | 685 137 5/15 | 116,400 582,000 9/20 | 38億5421万 | 27億3589万 | +12.66% 9/20 | -13.75% 5/15 |
| 2014年 3月期 | 1,150 230 1/14 | 780 156 8/1 | 84,600 423,000 9/24 | 45億9310万 | 31億1532万 | +22.65% 9/24 | -9.95% 2/17 |
| 2015年 3月期 | 1,670 334 9/2 | 855 171 4/11 | 90,000 450,000 7/11 | 66億6998万 | 34億1487万 | +32.33% 9/2 | -11.65% 10/17 |
| 2016年 3月期 | 1,770 354 11/5 | 1,225 245 8/25 | 54,600 273,000 7/8 | 70億6938万 | 48億9265万 | +15.1% 11/5 | -15.9% 8/25 |
| 2017年 3月期 | 1,600 320 4/4 | 1,220 2/6 11/22 他2件 | 11,400 3/16 | 63億9040万 | 48億7268万 | +5.63% 3/16 | -6.37% 5/20 |
| 2018年 3月期 | 1,649 1/29 | 1,265 4/10 | 15,800 2/2 | 65億8610万 | 50億5241万 | +7.02% 8/3 | -10.91% 2/7 |
| 2019年 3月期 | 1,440 5/10 | 967 12/25 | 29,900 2/1 | 57億5136万 | 38億6219万 | +6.48% 2/5 | -14.97% 12/25 |
| 2020年 3月期 | 1,620 2/5 | 832 3/13 3/10 | 185,600 2/5 | 64億7028万 | 33億2300万 | +16.11% 5/7 | -28.23% 3/13 |
| 2021年 3月期 | 1,365 9/23 | 889 4/2 | 68,600 2/3 | 54億5181万 | 35億5066万 | +12.88% 5/11 | -7.3% 6/15 |
| 2022年 3月期 | 1,258 5/10 | 954 12/27 | 14,300 6/28 | 50億2445万 | 38億1027万 | +2.8% 5/11 | -6.92% 12/27 |
| 2023年 3月期 | 1,996 3/14 | 958 5/12 | 366,400 3/14 | 79億7202万 | 38億2625万 | +16.32% 2/3 | -6.73% 4/6 |
| 2024年 3月期 | 1,880 9/25 | 1,480 3/28 | 36,800 2/5 | 75億872万 | 59億1112万 | +7.21% 9/20 | -6.83% 5/22 |
| 2025年 3月期 | 1,661 6/28 | 1,227 8/5 | 93,600 3/26 | 66億3403万 | 49億63万 | +13.2% 6/28 | -14.76% 8/5 |
| 最新 | 1,274 2026/3/6 | 3,800 | 50億8835万 | -0.86% 1,285 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 151%（2.51倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/28 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/28
- -40%（0.6倍）
- 2008/12/29 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/29
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
380円（2002/02/07） - 235%（3.35倍）
1,274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。
