株価チャート
株価
3/6
- 前日 (3/5)
- 1,459
- 始値
- 1,443
- 高値
- 1,462
- 安値
- 1,440
- 終値 +0.21%
- 1,462
- 出来高 -40%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,468 - 株価（25日）
移動平均値 - -1.15%
1,479 - 出来高（5日）
移動平均値 - -49.44%
5,340
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 | 1,443 | 1,462 | 1,440 | 1,462 | +0.21% | 2,700 | 86億4480万 | -1.15% | 10.8 | 0.35 |
| 03/05 | 1,436 | 1,470 | 1,434 | 1,459 | +2.1% | 4,500 | 86億2706万 | -1.35% | 10.78 | 0.35 |
| 03/04 | 1,472 | 1,472 | 1,415 | 1,429 | -3.25% | 8,500 | 84億4967万 | -3.38% | 10.56 | 0.34 |
| 03/03 | 1,520 | 1,520 | 1,476 | 1,477 | -2.38% | 5,900 | 87億3349万 | -0.27% | 10.91 | 0.36 |
| 03/02 | 1,514 | 1,517 | 1,491 | 1,513 | -0.92% | 5,100 | 89億4636万 | +2.16% | 11.18 | 0.36 |
| 02/27 | 1,532 | 1,535 | 1,527 | 1,527 | -1.1% | 1,400 | 90億2914万 | +3.25% | 11.28 | 0.37 |
| 02/26 | 1,514 | 1,550 | 1,514 | 1,544 | +2.46% | 5,500 | 91億2967万 | +4.54% | 11.41 | 0.37 |
| 02/25 | 1,544 | 1,549 | 1,480 | 1,507 | -1.44% | 8,200 | 89億1088万 | +2.24% | 11.13 | 0.36 |
| 02/24 | 1,489 | 1,556 | 1,489 | 1,529 | +3.1% | 2,900 | 90億4097万 | +3.8% | 11.29 | 0.37 |
| 02/20 | 1,490 | 1,490 | 1,483 | 1,483 | -0.13% | 2,800 | 87億6897万 | +0.82% | 10.96 | 0.36 |
| 02/19 | 1,490 | 1,490 | 1,485 | 1,485 | +0.68% | 200 | 87億8080万 | +1.09% | 10.97 | 0.36 |
| 02/18 | 1,471 | 1,499 | 1,460 | 1,475 | +0.34% | 3,000 | 87億2167万 | +0.55% | 10.9 | 0.36 |
| 02/17 | 1,469 | 1,470 | 1,469 | 1,470 | +0.14% | 1,100 | 86億9210万 | +0.34% | 10.86 | 0.35 |
| 02/16 | 1,487 | 1,487 | 1,467 | 1,468 | -0.27% | 1,100 | 86億8028万 | +0.41% | 10.84 | 0.35 |
| 02/13 | 1,451 | 1,473 | 1,450 | 1,472 | +1.17% | 3,400 | 87億393万 | +0.82% | 10.87 | 0.36 |
| 02/12 | 1,477 | 1,486 | 1,455 | 1,455 | -1.22% | 3,400 | 86億341万 | -0.14% | 10.75 | 0.35 |
| 02/10 | 1,464 | 1,473 | 1,463 | 1,473 | +0.61% | 3,900 | 87億984万 | +1.24% | 10.88 | 0.36 |
| 02/09 | 1,509 | 1,516 | 1,464 | 1,464 | -1.94% | 5,900 | 86億5663万 | +0.9% | 10.81 | 0.35 |
| 02/06 | 1,470 | 1,612 | 1,461 | 1,493 | +1.56% | 47,300 | 88億2810万 | +3.18% | 11.03 | 0.36 |
| 02/05 | 1,471 | 1,471 | 1,470 | 1,470 | -0.07% | 500 | 86億9210万 | +1.94% | 10.86 | 0.35 |
| 02/04 | 1,459 | 1,471 | 1,456 | 1,471 | +0.34% | 1,400 | 86億9802万 | +2.44% | 10.87 | 0.35 |
| 02/03 | 1,472 | 1,476 | 1,466 | 1,466 | +0.48% | 1,500 | 86億6845万 | +2.37% | 10.83 | 0.35 |
| 02/02 | 1,459 | 1,459 | 1,459 | 1,459 | -1.22% | 500 | 86億2706万 | +2.1% | 10.78 | 0.35 |
| 01/30 | 1,453 | 1,480 | 1,453 | 1,477 | +1.37% | 1,100 | 87億3349万 | +3.58% | 10.91 | 0.36 |
| 01/29 | 1,459 | 1,459 | 1,455 | 1,457 | +0.14% | 1,300 | 86億1523万 | +2.46% | 10.76 | 0.35 |
| 01/28 | 1,458 | 1,466 | 1,455 | 1,455 | -0.82% | 2,500 | 86億341万 | +2.61% | 10.75 | 0.35 |
| 01/27 | 1,463 | 1,467 | 1,459 | 1,467 | 0% | 1,300 | 86億7436万 | +3.82% | 10.84 | 0.35 |
| 01/26 | 1,477 | 1,478 | 1,465 | 1,467 | -0.2% | 5,500 | 86億7436万 | +4.26% | 10.84 | 0.35 |
| 01/23 | 1,474 | 1,474 | 1,466 | 1,470 | +0.14% | 1,200 | 86億9210万 | +4.85% | 10.86 | 0.35 |
| 01/22 | 1,470 | 1,480 | 1,462 | 1,468 | -0.14% | 2,300 | 86億8028万 | +5.16% | 10.84 | 0.35 |
| 01/21 | 1,468 | 1,470 | 1,457 | 1,470 | -0.2% | 2,500 | 86億9210万 | +5.76% | 10.86 | 0.35 |
| 01/20 | 1,488 | 1,488 | 1,468 | 1,473 | -0.94% | 2,600 | 87億984万 | +6.43% | 10.88 | 0.36 |
| 01/19 | 1,472 | 1,487 | 1,454 | 1,487 | +1.09% | 6,200 | 87億9262万 | +7.91% | 10.98 | 0.36 |
| 01/16 | 1,449 | 1,475 | 1,433 | 1,471 | +1.87% | 9,200 | 86億9802万 | +7.29% | 10.87 | 0.35 |
| 01/15 | 1,430 | 1,444 | 1,429 | 1,444 | +1.33% | 3,800 | 85億3837万 | +5.79% | 10.67 | 0.35 |
| 01/14 | 1,428 | 1,428 | 1,420 | 1,425 | -0.14% | 2,000 | 84億2602万 | +4.78% | 10.53 | 0.34 |
| 01/13 | 1,424 | 1,427 | 1,412 | 1,427 | +0.99% | 3,900 | 84億3784万 | +5.24% | 10.54 | 0.34 |
| 01/09 | 1,412 | 1,421 | 1,412 | 1,413 | +0.5% | 5,200 | 83億5506万 | +4.59% | 10.44 | 0.34 |
| 01/08 | 1,407 | 1,407 | 1,396 | 1,406 | -0.14% | 1,800 | 83億1367万 | +4.38% | 10.39 | 0.34 |
| 01/07 | 1,389 | 1,430 | 1,386 | 1,408 | +1.59% | 6,000 | 83億2550万 | +4.84% | 10.4 | 0.34 |
| 01/06 | 1,375 | 1,386 | 1,375 | 1,386 | +1.17% | 5,200 | 81億9541万 | +3.43% | 10.24 | 0.33 |
| 01/05 | 1,376 | 1,381 | 1,359 | 1,370 | -0.44% | 5,400 | 81億80万 | +2.47% | 10.12 | 0.33 |
| 2025 | ||||||||||
| 12/30 | 1,362 | 1,376 | 1,362 | 1,376 | +1.25% | 2,700 | 81億3628万 | +3.07% | 10.16 | 0.33 |
| 12/29 | 1,365 | 1,365 | 1,351 | 1,359 | +1.42% | 2,200 | 80億3576万 | +1.95% | 10.04 | 0.33 |
| 12/26 | 1,365 | 1,378 | 1,340 | 1,340 | -1.83% | 2,200 | 79億2341万 | +0.68% | 9.9 | 0.32 |
| 12/25 | 1,395 | 1,395 | 1,342 | 1,365 | -0.58% | 6,900 | 80億7124万 | +2.71% | 10.08 | 0.33 |
| 12/24 | 1,394 | 1,394 | 1,358 | 1,373 | -0.87% | 6,400 | 81億1854万 | +3.47% | 10.14 | 0.33 |
| 12/23 | 1,379 | 1,385 | 1,360 | 1,385 | -0.29% | 3,800 | 81億8950万 | +4.61% | 10.23 | 0.33 |
| 12/22 | 1,346 | 1,389 | 1,345 | 1,389 | +3.19% | 6,800 | 82億1315万 | +5.15% | 10.26 | 0.34 |
| 12/19 | 1,333 | 1,346 | 1,333 | 1,346 | +0.98% | 900 | 79億5889万 | +2.12% | 9.94 | 0.32 |
| 12/18 | 1,331 | 1,333 | 1,327 | 1,333 | +0.23% | 3,400 | 78億8202万 | +1.21% | 9.85 | 0.32 |
| 12/17 | 1,325 | 1,330 | 1,319 | 1,330 | +0.38% | 2,700 | 78億6428万 | +1.06% | 9.82 | 0.32 |
| 12/16 | 1,328 | 1,328 | 1,323 | 1,325 | -0.6% | 600 | 78億3472万 | +0.76% | 9.79 | 0.32 |
| 12/15 | 1,332 | 1,333 | 1,325 | 1,333 | +0.98% | 7,100 | 78億8202万 | +1.29% | 9.85 | 0.32 |
| 12/12 | 1,319 | 1,322 | 1,312 | 1,320 | +0.53% | 3,900 | 78億515万 | +0.3% | 9.75 | 0.32 |
| 12/11 | 1,320 | 1,320 | 1,313 | 1,313 | -0.53% | 3,200 | 77億6376万 | -0.3% | 9.7 | 0.32 |
| 12/10 | 1,328 | 1,330 | 1,316 | 1,320 | -0.6% | 2,400 | 78億515万 | +0.23% | 9.75 | 0.32 |
| 12/09 | 1,315 | 1,333 | 1,315 | 1,328 | +0.61% | 1,300 | 78億5246万 | +0.84% | 9.81 | 0.32 |
| 12/08 | 1,324 | 1,324 | 1,306 | 1,320 | +0.3% | 3,200 | 78億515万 | +0.23% | 9.75 | 0.32 |
| 12/05 | 1,314 | 1,317 | 1,301 | 1,316 | +0.23% | 2,700 | 77億8150万 | -0.08% | 9.72 | 0.32 |
| 12/04 | 1,309 | 1,313 | 1,305 | 1,313 | +1.08% | 1,100 | 77億6376万 | -0.3% | 9.7 | 0.32 |
| 12/03 | 1,321 | 1,321 | 1,299 | 1,299 | -1.59% | 5,800 | 76億8098万 | -1.44% | 9.6 | 0.31 |
| 12/02 | 1,320 | 1,320 | 1,317 | 1,320 | 0% | 5,800 | 78億515万 | -0.08% | 9.75 | 0.32 |
| 12/01 | 1,323 | 1,323 | 1,319 | 1,320 | -0.08% | 5,500 | 78億515万 | -0.23% | 9.75 | 0.32 |
| 11/28 | 1,323 | 1,323 | 1,314 | 1,321 | -0.15% | 6,200 | 78億1107万 | -0.23% | 9.76 | 0.32 |
| 11/27 | 1,319 | 1,323 | 1,311 | 1,323 | +0.38% | 2,100 | 78億2289万 | -0.08% | 9.77 | 0.32 |
| 11/26 | 1,310 | 1,318 | 1,310 | 1,318 | +0.61% | 3,400 | 77億9333万 | -0.45% | 9.74 | 0.32 |
| 11/25 | 1,319 | 1,319 | 1,303 | 1,310 | -0.61% | 7,900 | 77億4602万 | -1.06% | 9.68 | 0.32 |
| 11/21 | 1,299 | 1,318 | 1,299 | 1,318 | +1.54% | 1,000 | 77億9333万 | -0.38% | 9.74 | 0.32 |
| 11/20 | 1,311 | 1,311 | 1,297 | 1,298 | -0.46% | 600 | 76億7507万 | -1.89% | 9.59 | 0.31 |
| 11/19 | 1,305 | 1,310 | 1,296 | 1,304 | +0.62% | 2,100 | 77億1055万 | -1.44% | 9.63 | 0.31 |
| 11/18 | 1,307 | 1,317 | 1,296 | 1,296 | -0.84% | 3,000 | 76億6324万 | -1.97% | 9.57 | 0.31 |
| 11/17 | 1,318 | 1,318 | 1,307 | 1,307 | -0.23% | 3,400 | 77億2828万 | -1.13% | 9.65 | 0.32 |
| 11/14 | 1,323 | 1,323 | 1,310 | 1,310 | -0.98% | 700 | 77億4602万 | -0.98% | 9.68 | 0.32 |
| 11/13 | 1,323 | 1,324 | 1,303 | 1,323 | 0% | 5,700 | 78億2289万 | 0% | 9.77 | 0.32 |
| 11/12 | 1,310 | 1,324 | 1,310 | 1,323 | +1.61% | 2,100 | 78億2289万 | 0% | 9.77 | 0.32 |
| 11/11 | 1,319 | 1,350 | 1,298 | 1,302 | -3.48% | 23,300 | 76億9872万 | -1.59% | 9.62 | 0.31 |
| 11/10 | 1,341 | 1,399 | 1,341 | 1,349 | +0.82% | 52,200 | 79億7663万 | +1.89% | 9.97 | 0.33 |
| 11/07 | 1,316 | 1,355 | 1,316 | 1,338 | +0.68% | 6,600 | 79億1159万 | +1.13% | 9.88 | 0.32 |
| 11/06 | 1,321 | 1,332 | 1,318 | 1,329 | +0.99% | 1,500 | 78億5837万 | +0.53% | 9.82 | 0.32 |
| 11/05 | 1,325 | 1,326 | 1,316 | 1,316 | -1.28% | 4,800 | 77億8150万 | -0.45% | 9.72 | 0.32 |
| 11/04 | 1,335 | 1,336 | 1,315 | 1,333 | +1.06% | 3,500 | 78億8202万 | +0.68% | 9.85 | 0.32 |
| 10/31 | 1,319 | 1,331 | 1,318 | 1,319 | +0.15% | 3,200 | 77億9924万 | -0.45% | 9.74 | 0.32 |
| 10/30 | 1,322 | 1,322 | 1,309 | 1,317 | -0.23% | 2,300 | 77億8741万 | -0.75% | 9.73 | 0.32 |
| 10/29 | 1,335 | 1,335 | 1,306 | 1,320 | -1.64% | 3,000 | 78億515万 | -0.68% | 9.75 | 0.32 |
| 10/28 | 1,372 | 1,372 | 1,342 | 1,342 | -2.47% | 2,100 | 79億3524万 | +0.83% | 9.91 | 0.32 |
| 10/27 | 1,375 | 1,376 | 1,368 | 1,376 | +0.88% | 5,800 | 81億3628万 | +3.3% | 10.16 | 0.33 |
| 10/24 | 1,358 | 1,364 | 1,349 | 1,364 | +1.04% | 2,200 | 80億6533万 | +2.4% | 10.08 | 0.33 |
| 10/23 | 1,329 | 1,361 | 1,329 | 1,350 | +2.2% | 5,200 | 79億8254万 | +1.28% | 9.97 | 0.33 |
| 10/22 | 1,315 | 1,329 | 1,315 | 1,321 | +0.61% | 1,700 | 78億1107万 | -0.97% | 9.76 | 0.32 |
| 10/21 | 1,310 | 1,313 | 1,305 | 1,313 | +0.23% | 1,100 | 77億6376万 | -1.8% | 9.7 | 0.32 |
| 10/20 | 1,319 | 1,323 | 1,298 | 1,310 | +0.38% | 2,700 | 77億4602万 | -2.17% | 9.68 | 0.32 |
| 10/17 | 1,309 | 1,310 | 1,305 | 1,305 | +0.15% | 1,200 | 77億1646万 | -2.76% | 9.64 | 0.31 |
| 10/16 | 1,308 | 1,319 | 1,298 | 1,303 | -0.38% | 3,600 | 77億463万 | -3.19% | 9.63 | 0.31 |
| 10/15 | 1,285 | 1,308 | 1,285 | 1,308 | +2.99% | 1,900 | 77億3420万 | -3.11% | 9.66 | 0.32 |
| 10/14 | 1,294 | 1,309 | 1,266 | 1,270 | -3.05% | 13,400 | 75億950万 | -6.07% | 9.38 | 0.31 |
| 10/10 | 1,318 | 1,321 | 1,310 | 1,310 | -0.76% | 8,900 | 77億4602万 | -3.46% | 9.68 | 0.32 |
| 10/09 | 1,320 | 1,324 | 1,320 | 1,320 | -0.3% | 3,200 | 78億515万 | -2.94% | 9.75 | 0.32 |
| 10/08 | 1,328 | 1,368 | 1,324 | 1,324 | -0.08% | 7,000 | 78億2881万 | -2.79% | 9.78 | 0.32 |
| 10/07 | 1,330 | 1,330 | 1,325 | 1,325 | +0.15% | 1,600 | 78億3472万 | -2.79% | 9.79 | 0.32 |
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 | 3,000 300 7/12 | 1,500 150 1/22 150 1/16 | 828,900 8,289,000 7/11 | - | - | +29.8% 7/11 | -23.54% 1/16 |
| 2009年 3月期 | 2,360 236 9/18 | 1,380 138 1/22 | 82,600 826,000 5/14 | - | - | +12.97% 5/14 | -14.29% 10/27 |
| 2010年 3月期 | 1,880 188 6/9 188 6/8 他4件 | 1,290 129 11/27 129 11/20 | 96,300 963,000 8/27 | - | - | +14.05% 5/29 | -13.28% 7/13 |
| 2011年 3月期 | 1,650 165 4/27 165 4/13 | 960 96 3/15 | 30,400 304,000 4/12 | 96億8531万 | 56億3509万 | +13.57% 4/4 | -23.74% 3/15 |
| 2012年 3月期 | 1,720 172 3/8 | 1,100 110 11/17 110 11/11 他2件 | 177,900 1,779,000 3/8 | 100億9620万 | 64億5687万 | +23.47% 1/17 | -12.02% 4/11 |
| 2013年 3月期 | 1,680 168 2/6 | 1,130 113 10/11 113 10/10 他3件 | 37,700 377,000 12/28 | 98億6140万 | 66億3297万 | +17.64% 1/7 | -11.26% 5/15 |
| 2014年 3月期 | 2,290 229 9/27 | 1,310 131 6/27 | 287,000 2,870,000 9/27 | 134億4203万 | 76億8955万 | +34.58% 9/27 | -9.92% 6/7 |
| 2015年 3月期 | 2,080 208 7/8 | 1,600 160 10/17 | 315,700 3,157,000 7/8 | 122億936万 | 93億9181万 | +12.77% 7/29 | -9.3% 10/17 |
| 2016年 3月期 | 1,790 179 6/4 | 1,360 136 2/12 | 40,600 406,000 6/4 | 105億709万 | 79億8304万 | +3.91% 4/25 | -11.62% 2/12 |
| 2017年 3月期 | 1,520 152 5/12 152 4/28 他3件 | 1,190 119 6/27 119 6/24 | 57,600 576,000 6/10 | 89億2222万 | 69億8516万 | +6.73% 12/7 | -15.22% 6/15 |
| 2018年 3月期 | 2,670 267 8/2 267 8/1 | 1,310 131 4/7 | 6,755,600 67,556,000 8/2 | 156億7259万 | 76億8955万 | +45.43% 7/31 | -15.12% 10/13 |
| 2019年 3月期 | 1,598 5/14 | 910 12/25 | 40,800 5/14 | 94億4897万 | 53億8082万 | +7.05% 2/1 | -21.48% 12/25 |
| 2020年 3月期 | 1,220 7/29 | 752 3/13 | 18,700 7/26 | 72億1385万 | 44億4657万 | +7.82% 7/26 | -25.17% 3/13 |
| 2021年 3月期 | 1,042 5/29 | 835 4/6 4/3 | 26,300 3/23 | 61億6134万 | 49億3735万 | +11.11% 5/29 | -4.99% 7/7 |
| 2022年 3月期 | 993 5/11 | 784 3/8 | 70,700 11/4 | 58億7160万 | 46億3579万 | +3.15% 5/26 | -7.04% 11/10 |
| 2023年 3月期 | 1,133 3/8 | 771 5/16 5/12 | 26,300 7/1 | 66億9942万 | 45億5892万 | +10.87% 2/13 | -6.04% 3/16 |
| 2024年 3月期 | 1,527 2/26 | 922 6/1 | 317,800 2/26 | 90億2914万 | 54億5178万 | +22.25% 2/26 | -9.15% 5/19 |
| 2025年 3月期 | 1,409 2/7 | 961 8/5 | 66,300 5/9 | 83億3141万 | 56億8239万 | +7.55% 11/8 | -19.65% 8/5 |
| 最新 | 1,462 2026/3/6 | 2,700 | 86億4480万 | -1.15% 1,479 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/27 vs 1994/12/29
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/27
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 97%（1.97倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
410円（2001/12/20） - 257%（3.57倍）
1,462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。
