株価チャート
株価
3/6
- 前日 (3/5)
- 1,394
- 始値
- 1,372
- 高値
- 1,391
- 安値
- 1,356
- 終値 -0.93%
- 1,381
- 出来高 -35.9%
- 139,600
乖離率
- 株価（5日）
移動平均値 - -1.71%
1,405 - 株価（25日）
移動平均値 - -0.86%
1,393 - 出来高（5日）
移動平均値 - -33%
208,360
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 | 1,372 | 1,391 | 1,356 | 1,381 | -0.93% | 139,600 | 602億5197万 | -0.86% | 16.26 | 0.76 |
| 03/05 | 1,383 | 1,414 | 1,372 | 1,394 | +4.73% | 217,800 | 608億1915万 | +0.29% | 16.42 | 0.77 |
| 03/04 | 1,375 | 1,412 | 1,310 | 1,331 | -6.99% | 315,200 | 580億7051万 | -4.11% | 15.68 | 0.74 |
| 03/03 | 1,490 | 1,496 | 1,428 | 1,431 | -3.7% | 187,400 | 624億3343万 | +3.17% | 16.85 | 0.79 |
| 03/02 | 1,462 | 1,498 | 1,440 | 1,486 | -0.4% | 181,800 | 648億3304万 | +7.37% | 17.5 | 0.82 |
| 02/27 | 1,441 | 1,500 | 1,441 | 1,492 | +3.61% | 245,600 | 650億9481万 | +8.35% | 17.57 | 0.83 |
| 02/26 | 1,462 | 1,467 | 1,434 | 1,440 | -0.62% | 186,700 | 628億2609万 | +5.03% | 16.96 | 0.8 |
| 02/25 | 1,470 | 1,478 | 1,445 | 1,449 | -1.36% | 156,800 | 632億1876万 | +6.08% | 17.07 | 0.8 |
| 02/24 | 1,440 | 1,479 | 1,426 | 1,469 | +3.23% | 229,100 | 640億9134万 | +7.94% | 17.3 | 0.81 |
| 02/20 | 1,415 | 1,430 | 1,402 | 1,423 | -1.39% | 218,800 | 620億8440万 | +4.94% | 16.76 | 0.79 |
| 02/19 | 1,420 | 1,456 | 1,412 | 1,443 | +2.41% | 168,700 | 629億5698万 | +6.65% | 16.99 | 0.8 |
| 02/18 | 1,381 | 1,412 | 1,379 | 1,409 | +2.18% | 171,000 | 614億7359万 | +4.53% | 16.59 | 0.78 |
| 02/17 | 1,390 | 1,412 | 1,379 | 1,379 | -0.93% | 134,600 | 601億6471万 | +2.6% | 16.24 | 0.76 |
| 02/16 | 1,415 | 1,427 | 1,392 | 1,392 | -1.07% | 214,500 | 607億3189万 | +3.88% | 16.39 | 0.77 |
| 02/13 | 1,444 | 1,465 | 1,386 | 1,407 | -4.55% | 519,400 | 613億8633万 | +5.39% | 16.57 | 0.78 |
| 02/12 | 1,431 | 1,480 | 1,430 | 1,474 | +4.24% | 438,200 | 643億949万 | +10.91% | 17.36 | 0.82 |
| 02/10 | 1,390 | 1,450 | 1,376 | 1,414 | +1.73% | 462,000 | 616億9173万 | +7.12% | 16.65 | 0.78 |
| 02/09 | 1,378 | 1,391 | 1,359 | 1,390 | +4.28% | 283,300 | 606億4463万 | +5.95% | 16.37 | 0.77 |
| 02/06 | 1,316 | 1,334 | 1,303 | 1,333 | +0.23% | 191,700 | 581億5777万 | +2.22% | 15.7 | 0.74 |
| 02/05 | 1,350 | 1,367 | 1,322 | 1,330 | -1.04% | 225,400 | 580億2688万 | +2.39% | 15.66 | 0.74 |
| 02/04 | 1,320 | 1,347 | 1,311 | 1,344 | +2.05% | 252,200 | 586億3769万 | +3.94% | 15.83 | 0.74 |
| 02/03 | 1,296 | 1,322 | 1,286 | 1,317 | +3.38% | 251,500 | 574億5970万 | +2.57% | 15.51 | 0.73 |
| 02/02 | 1,280 | 1,310 | 1,269 | 1,274 | -2.6% | 231,800 | 555億8364万 | -0.16% | 15 | 0.71 |
| 01/30 | 1,332 | 1,333 | 1,288 | 1,308 | -0.68% | 256,100 | 570億6703万 | +2.99% | 15.4 | 0.72 |
| 01/29 | 1,316 | 1,321 | 1,287 | 1,317 | +0.08% | 275,700 | 574億5970万 | +4.28% | 15.51 | 0.73 |
| 01/28 | 1,324 | 1,325 | 1,300 | 1,316 | -0.53% | 142,300 | 574億1607万 | +4.94% | 15.5 | 0.73 |
| 01/27 | 1,304 | 1,327 | 1,294 | 1,323 | +0.99% | 177,000 | 577億2147万 | +6.27% | 15.58 | 0.73 |
| 01/26 | 1,328 | 1,332 | 1,308 | 1,310 | -2.89% | 193,600 | 571億5429万 | +5.99% | 15.43 | 0.73 |
| 01/23 | 1,338 | 1,363 | 1,333 | 1,349 | +1.43% | 201,300 | 588億5583万 | +9.94% | 15.89 | 0.75 |
| 01/22 | 1,349 | 1,352 | 1,318 | 1,330 | -0.37% | 215,800 | 580億2688万 | +9.29% | 15.66 | 0.74 |
| 01/21 | 1,292 | 1,339 | 1,290 | 1,335 | +1.52% | 223,800 | 582億4502万 | +10.51% | 15.72 | 0.74 |
| 01/20 | 1,330 | 1,348 | 1,309 | 1,315 | -0.38% | 275,000 | 573億7244万 | +9.77% | 15.49 | 0.73 |
| 01/19 | 1,336 | 1,340 | 1,304 | 1,320 | -2.22% | 267,700 | 575億9059万 | +11.02% | 15.55 | 0.73 |
| 01/16 | 1,357 | 1,358 | 1,315 | 1,350 | +0.22% | 308,400 | 588億9946万 | +14.5% | 15.9 | 0.75 |
| 01/15 | 1,321 | 1,357 | 1,321 | 1,347 | +1.81% | 378,100 | 587億6857万 | +15.23% | 15.86 | 0.75 |
| 01/14 | 1,300 | 1,329 | 1,297 | 1,323 | +2% | 370,100 | 577億2147万 | +14.15% | 15.58 | 0.73 |
| 01/13 | 1,323 | 1,323 | 1,288 | 1,297 | +1.09% | 327,700 | 565億8711万 | +12.88% | 15.28 | 0.72 |
| 01/09 | 1,264 | 1,283 | 1,262 | 1,283 | +1.34% | 191,000 | 559億7630万 | +12.45% | 15.11 | 0.71 |
| 01/08 | 1,280 | 1,312 | 1,264 | 1,266 | +0.16% | 451,700 | 552億3461万 | +11.74% | 14.91 | 0.7 |
| 01/07 | 1,249 | 1,270 | 1,239 | 1,264 | +1.2% | 250,800 | 551億4735万 | +12.26% | 14.89 | 0.7 |
| 01/06 | 1,225 | 1,252 | 1,221 | 1,249 | +3.82% | 349,800 | 544億9291万 | +11.62% | 14.71 | 0.69 |
| 01/05 | 1,224 | 1,226 | 1,200 | 1,203 | -0.25% | 266,900 | 524億8596万 | +8.09% | 14.17 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 1,211 | 1,211 | 1,188 | 1,206 | -0.25% | 164,200 | 526億1685万 | +8.84% | 14.2 | 0.67 |
| 12/29 | 1,166 | 1,214 | 1,155 | 1,209 | +4.4% | 398,400 | 527億4774万 | +9.51% | 14.24 | 0.67 |
| 12/26 | 1,137 | 1,160 | 1,132 | 1,158 | +2.57% | 193,400 | 505億2265万 | +5.37% | 13.64 | 0.64 |
| 12/25 | 1,130 | 1,139 | 1,127 | 1,129 | +0.36% | 52,500 | 492億5740万 | +3.01% | 13.3 | 0.62 |
| 12/24 | 1,133 | 1,138 | 1,124 | 1,125 | -0.27% | 97,400 | 490億8288万 | +2.83% | 13.25 | 0.62 |
| 12/23 | 1,127 | 1,130 | 1,119 | 1,128 | +0.8% | 78,900 | 492億1377万 | +3.3% | 13.28 | 0.62 |
| 12/22 | 1,116 | 1,134 | 1,108 | 1,119 | +1.54% | 145,300 | 488億2111万 | +2.66% | 13.18 | 0.62 |
| 12/19 | 1,095 | 1,107 | 1,093 | 1,102 | +0.55% | 101,600 | 480億7941万 | +1.19% | 12.98 | 0.61 |
| 12/18 | 1,097 | 1,104 | 1,088 | 1,096 | +0.55% | 73,800 | 478億1764万 | +0.74% | 12.91 | 0.61 |
| 12/17 | 1,086 | 1,097 | 1,082 | 1,090 | +0.46% | 81,600 | 475億5586万 | 0% | 12.84 | 0.6 |
| 12/16 | 1,102 | 1,104 | 1,085 | 1,085 | -1.81% | 56,100 | 473億3771万 | -0.64% | 12.78 | 0.6 |
| 12/15 | 1,090 | 1,105 | 1,087 | 1,105 | +0.91% | 56,300 | 482億1030万 | +0.91% | 13.01 | 0.61 |
| 12/12 | 1,093 | 1,095 | 1,087 | 1,095 | +1.67% | 69,400 | 477億7401万 | -0.09% | 12.9 | 0.61 |
| 12/11 | 1,096 | 1,097 | 1,077 | 1,077 | -1.55% | 72,800 | 469億8868万 | -1.82% | 12.68 | 0.6 |
| 12/10 | 1,095 | 1,097 | 1,086 | 1,094 | +1.11% | 90,700 | 477億3038万 | -0.45% | 12.88 | 0.61 |
| 12/09 | 1,091 | 1,093 | 1,077 | 1,082 | -0.73% | 67,000 | 472億683万 | -1.73% | 12.74 | 0.6 |
| 12/08 | 1,092 | 1,094 | 1,078 | 1,090 | +0.09% | 76,900 | 475億5586万 | -1.18% | 12.84 | 0.6 |
| 12/05 | 1,092 | 1,097 | 1,083 | 1,089 | -0.55% | 68,500 | 475億1223万 | -1.36% | 12.83 | 0.6 |
| 12/04 | 1,080 | 1,100 | 1,077 | 1,095 | +1.39% | 82,700 | 477億7401万 | -0.99% | 12.9 | 0.61 |
| 12/03 | 1,088 | 1,090 | 1,080 | 1,080 | -1.01% | 54,900 | 471億1957万 | -2.44% | 12.72 | 0.6 |
| 12/02 | 1,087 | 1,091 | 1,084 | 1,091 | +0.37% | 59,300 | 475億9949万 | -1.8% | 12.85 | 0.6 |
| 12/01 | 1,094 | 1,094 | 1,087 | 1,087 | -0.64% | 64,600 | 474億2497万 | -2.42% | 12.8 | 0.6 |
| 11/28 | 1,091 | 1,101 | 1,090 | 1,094 | 0% | 52,700 | 477億3038万 | -2.06% | 12.88 | 0.61 |
| 11/27 | 1,100 | 1,100 | 1,089 | 1,094 | +0.27% | 67,100 | 477億3038万 | -2.23% | 12.88 | 0.61 |
| 11/26 | 1,098 | 1,101 | 1,088 | 1,091 | +0.09% | 55,500 | 475億9949万 | -2.68% | 12.85 | 0.6 |
| 11/25 | 1,092 | 1,097 | 1,088 | 1,090 | +0.09% | 54,200 | 475億5586万 | -3.02% | 12.84 | 0.6 |
| 11/21 | 1,071 | 1,089 | 1,070 | 1,089 | +0.65% | 68,100 | 475億1223万 | -3.29% | 12.83 | 0.6 |
| 11/20 | 1,080 | 1,092 | 1,078 | 1,082 | +0.74% | 63,400 | 472億683万 | -4.08% | 12.74 | 0.6 |
| 11/19 | 1,075 | 1,084 | 1,065 | 1,074 | -0.09% | 74,400 | 468億5779万 | -5.04% | 12.65 | 0.59 |
| 11/18 | 1,076 | 1,089 | 1,071 | 1,075 | -0.92% | 98,300 | 469億142万 | -5.12% | 12.66 | 0.6 |
| 11/17 | 1,082 | 1,096 | 1,081 | 1,085 | +0.28% | 66,900 | 473億3771万 | -4.32% | 12.78 | 0.6 |
| 11/14 | 1,078 | 1,090 | 1,066 | 1,082 | -0.55% | 140,800 | 472億683万 | -4.84% | 12.74 | 0.6 |
| 11/13 | 1,162 | 1,168 | 1,086 | 1,088 | -5.96% | 480,700 | 474億6860万 | -4.39% | 12.81 | 0.6 |
| 11/12 | 1,140 | 1,158 | 1,139 | 1,157 | +1.49% | 95,300 | 504億7902万 | +1.49% | 13.63 | 0.64 |
| 11/11 | 1,145 | 1,145 | 1,133 | 1,140 | +0.09% | 50,700 | 497億3732万 | +0.09% | 13.43 | 0.63 |
| 11/10 | 1,140 | 1,146 | 1,132 | 1,139 | +0.26% | 79,200 | 496億9369万 | +0.09% | 13.41 | 0.63 |
| 11/07 | 1,129 | 1,136 | 1,116 | 1,136 | +0.62% | 71,700 | 495億6281万 | -0.09% | 13.38 | 0.63 |
| 11/06 | 1,127 | 1,140 | 1,127 | 1,129 | -0.18% | 41,100 | 492億5740万 | -0.53% | 13.3 | 0.62 |
| 11/05 | 1,125 | 1,134 | 1,107 | 1,131 | -0.62% | 75,100 | 493億4466万 | -0.35% | 13.32 | 0.63 |
| 11/04 | 1,127 | 1,150 | 1,122 | 1,138 | +0.98% | 69,200 | 496億5006万 | +0.26% | 13.4 | 0.63 |
| 10/31 | 1,125 | 1,128 | 1,115 | 1,127 | +0.18% | 64,900 | 491億7014万 | -0.79% | 13.27 | 0.62 |
| 10/30 | 1,125 | 1,136 | 1,125 | 1,125 | +0.18% | 77,900 | 490億8288万 | -1.06% | 13.25 | 0.62 |
| 10/29 | 1,125 | 1,128 | 1,114 | 1,123 | -0.18% | 66,700 | 489億9563万 | -1.14% | 13.23 | 0.62 |
| 10/28 | 1,176 | 1,176 | 1,125 | 1,125 | -4.5% | 107,800 | 490億8288万 | -0.97% | 13.25 | 0.62 |
| 10/27 | 1,186 | 1,188 | 1,173 | 1,178 | +0.34% | 87,400 | 513億9523万 | +3.7% | 13.87 | 0.65 |
| 10/24 | 1,171 | 1,174 | 1,161 | 1,174 | +0.77% | 73,400 | 512億2072万 | +3.44% | 13.83 | 0.65 |
| 10/23 | 1,144 | 1,165 | 1,143 | 1,165 | +1.48% | 107,900 | 508億2805万 | +2.82% | 13.72 | 0.64 |
| 10/22 | 1,133 | 1,150 | 1,130 | 1,148 | +0.53% | 68,000 | 500億8636万 | +1.41% | 13.52 | 0.64 |
| 10/21 | 1,155 | 1,159 | 1,142 | 1,142 | -0.52% | 85,400 | 498億2458万 | +0.88% | 13.45 | 0.63 |
| 10/20 | 1,153 | 1,157 | 1,144 | 1,148 | 0% | 68,700 | 500億8636万 | +1.41% | 13.52 | 0.64 |
| 10/17 | 1,137 | 1,151 | 1,137 | 1,148 | -0.17% | 47,100 | 500億8636万 | +1.32% | 13.52 | 0.64 |
| 10/16 | 1,147 | 1,156 | 1,146 | 1,150 | +0.26% | 59,700 | 501億7362万 | +1.5% | 13.54 | 0.64 |
| 10/15 | 1,113 | 1,148 | 1,113 | 1,147 | +3.05% | 56,400 | 500億4273万 | +1.15% | 13.51 | 0.63 |
| 10/14 | 1,109 | 1,134 | 1,105 | 1,113 | -0.36% | 90,800 | 485億5933万 | -1.94% | 13.11 | 0.62 |
| 10/10 | 1,142 | 1,142 | 1,117 | 1,117 | -2.79% | 91,900 | 487億3385万 | -1.76% | 13.16 | 0.62 |
| 10/09 | 1,131 | 1,153 | 1,130 | 1,149 | +2.22% | 110,300 | 501億2999万 | +0.88% | 13.53 | 0.64 |
| 10/08 | 1,137 | 1,137 | 1,124 | 1,124 | -0.18% | 73,800 | 490億3926万 | -1.32% | 13.24 | 0.62 |
| 10/07 | 1,129 | 1,142 | 1,122 | 1,126 | -0.53% | 100,300 | 491億2651万 | -1.23% | 13.26 | 0.62 |
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 | 888 5/8 | 280 1/22 | 1,223,000 5/15 | - | - | +19.6% 2/29 | -26.85% 8/17 |
| 2009年 3月期 | 530 5/19 | 123 2/23 | 1,292,000 5/16 | - | - | +40.07% 5/19 | -33.59% 10/10 |
| 2010年 3月期 | 266 3/29 6/11 | 150 4/1 | 536,000 6/1 | - | - | +36.51% 6/11 | -16.39% 7/13 |
| 2011年 3月期 | 294 5/14 5/13 | 142 3/15 | 629,000 2/10 | 128億2699万 | 61億9535万 | +20.08% 10/14 | -40.27% 3/15 |
| 2012年 3月期 | 397 11/29 | 198 8/9 | 7,373,000 11/29 | 173億2080万 | 86億3858万 | +32.41% 11/24 | -14.43% 4/9 |
| 2013年 3月期 | 279 4/26 | 185 11/14 | 609,000 5/14 | 121億7255万 | 80億7140万 | +15.16% 7/3 | -14.35% 6/4 |
| 2014年 3月期 | 345 7/16 | 201 4/2 | 2,424,000 5/15 | 150億5208万 | 87億6947万 | +41.22% 5/21 | -15.1% 2/4 |
| 2015年 3月期 | 355 2/23 | 233 4/30 4/14 他2件 | 3,186,000 11/26 | 154億8837万 | 101億6561万 | +16.42% 5/14 | -7.99% 10/14 |
| 2016年 3月期 | 465 6/8 | 228 2/12 | 2,255,000 5/13 | 202億8759万 | 99億4746万 | +19.15% 5/18 | -16.34% 2/12 |
| 2017年 3月期 | 563 1/30 | 250 4/6 | 822,000 12/6 | 245億6325万 | 109億730万 | +16.37% 12/7 | -9.63% 6/24 |
| 2018年 3月期 | 965 10/30 | 443 4/13 | 2,716,100 3/20 | 421億221万 | 193億2775万 | +29.07% 5/12 | -15.78% 2/14 |
| 2019年 3月期 | 837 5/21 | 482 12/25 | 2,121,800 5/15 | 365億1766万 | 210億2929万 | +10.79% 5/15 | -20% 12/25 |
| 2020年 3月期 | 823 11/12 | 445 3/13 | 502,200 5/14 | 359億686万 | 194億1500万 | +11.3% 11/12 | -22.79% 3/13 |
| 2021年 3月期 | 1,157 3/16 | 460 8/3 | 2,020,200 3/9 | 504億7902万 | 200億6944万 | +32.2% 3/15 | -13.33% 8/3 |
| 2022年 3月期 | 2,045 10/19 | 947 4/26 | 2,088,000 10/20 | 892億2178万 | 413億1688万 | +28.57% 8/2 | -13.53% 11/18 |
| 2023年 3月期 | 1,614 4/19 | 1,137 7/15 | 950,400 5/13 | 704億1758万 | 496億644万 | +12.33% 1/26 | -16.79% 5/12 |
| 2024年 3月期 | 1,584 7/26 | 1,127 12/14 | 1,017,800 9/28 | 691億870万 | 491億7014万 | +8.79% 7/26 | -16.08% 10/4 |
| 2025年 3月期 | 1,458 5/14 | 972 8/5 | 906,200 8/30 | 636億1142万 | 424億761万 | +6.01% 5/13 | -20.49% 8/5 |
| 最新 | 1,381 2026/3/6 | 139,600 | 602億5197万 | -0.86% 1,393 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 68%（1.68倍）
- 1989/12/29 vs 1988/12/28
- 18%（1.18倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/29 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/29 vs 1992/12/29
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/29
- 263%（3.63倍）
- 1995/12/29 vs 1994/12/30
- -48%（0.52倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- 21%（1.21倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- 90%（1.9倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- 54%（1.54倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- -31%（0.69倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 104%（2.04倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/03/06 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
120円（1997/12/24） - 1051%（11.51倍）
1,381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。
