株価チャート
株価
3/4
- 前日 (3/3)
- 4,765
- 始値
- 4,565
- 高値
- 4,690
- 安値
- 4,380
- 終値 -7.03%
- 4,430
- 出来高 -7.88%
- 37,400
乖離率
- 株価（5日）
移動平均値 - -4.81%
4,654 - 株価（25日）
移動平均値 - +0.02%
4,429 - 出来高（5日）
移動平均値 - -30.95%
54,160
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 4,565 | 4,690 | 4,380 | 4,430 | -7.03% | 37,400 | 392億8081万 | +0.02% | 15.85 | 0.71 |
| 03/03 | 4,775 | 4,950 | 4,715 | 4,765 | +0.21% | 40,600 | 422億5125万 | +7.71% | 17.04 | 0.76 |
| 03/02 | 4,640 | 4,790 | 4,515 | 4,755 | +0.53% | 65,200 | 421億6258万 | +7.9% | 17.01 | 0.76 |
| 02/27 | 4,580 | 4,730 | 4,580 | 4,730 | +3.05% | 45,900 | 419億4091万 | +7.74% | 16.92 | 0.76 |
| 02/26 | 4,480 | 4,605 | 4,460 | 4,590 | +3.03% | 81,700 | 406億9953万 | +5.01% | 16.42 | 0.74 |
| 02/25 | 4,495 | 4,495 | 4,450 | 4,455 | -0.22% | 14,900 | 395億248万 | +2.2% | 15.94 | 0.71 |
| 02/24 | 4,355 | 4,470 | 4,330 | 4,465 | +3.12% | 20,000 | 395億9115万 | +2.6% | 15.97 | 0.72 |
| 02/20 | 4,355 | 4,355 | 4,325 | 4,330 | -0.57% | 13,500 | 383億9411万 | -0.41% | 15.49 | 0.69 |
| 02/19 | 4,360 | 4,375 | 4,325 | 4,355 | +0.58% | 21,200 | 386億1578万 | +0.16% | 15.58 | 0.7 |
| 02/18 | 4,315 | 4,340 | 4,315 | 4,330 | +0.35% | 7,400 | 383億9411万 | -0.35% | 15.49 | 0.69 |
| 02/17 | 4,300 | 4,375 | 4,270 | 4,315 | +0.35% | 20,000 | 382億6110万 | -0.6% | 15.43 | 0.69 |
| 02/16 | 4,335 | 4,340 | 4,235 | 4,300 | -5.39% | 40,400 | 381億2810万 | -0.94% | 15.38 | 0.69 |
| 02/13 | 4,580 | 4,615 | 4,500 | 4,545 | -0.76% | 12,100 | 403億51万 | +4.77% | 16.26 | 0.73 |
| 02/12 | 4,600 | 4,700 | 4,570 | 4,580 | -0.22% | 13,100 | 406億1086万 | +5.87% | 16.38 | 0.73 |
| 02/10 | 4,580 | 4,595 | 4,530 | 4,590 | +1.77% | 7,500 | 406億9953万 | +6.5% | 16.42 | 0.74 |
| 02/09 | 4,445 | 4,550 | 4,415 | 4,510 | +3.09% | 17,900 | 399億9017万 | +5.08% | 16.13 | 0.72 |
| 02/06 | 4,400 | 4,420 | 4,370 | 4,375 | -1.24% | 10,700 | 387億9312万 | +2.29% | 15.65 | 0.7 |
| 02/05 | 4,440 | 4,495 | 4,405 | 4,430 | -0.23% | 9,000 | 392億8081万 | +3.82% | 15.85 | 0.71 |
| 02/04 | 4,350 | 4,440 | 4,340 | 4,440 | +2.07% | 14,800 | 393億6948万 | +4.47% | 15.88 | 0.71 |
| 02/03 | 4,290 | 4,370 | 4,250 | 4,350 | +3.08% | 12,600 | 385億7145万 | +2.76% | 15.56 | 0.7 |
| 02/02 | 4,275 | 4,325 | 4,220 | 4,220 | -0.94% | 11,100 | 374億1874万 | +0.02% | 15.09 | 0.68 |
| 01/30 | 4,155 | 4,260 | 4,130 | 4,260 | +2.65% | 18,400 | 377億7342万 | +1.16% | 15.24 | 0.68 |
| 01/29 | 4,205 | 4,215 | 4,095 | 4,150 | -1.31% | 18,900 | 367億9805万 | -1.12% | 14.84 | 0.66 |
| 01/28 | 4,260 | 4,260 | 4,200 | 4,205 | -1.29% | 9,100 | 372億8573万 | +0.38% | 15.04 | 0.67 |
| 01/27 | 4,290 | 4,300 | 4,255 | 4,260 | -0.93% | 12,900 | 377億7342万 | +1.99% | 15.24 | 0.68 |
| 01/26 | 4,325 | 4,330 | 4,295 | 4,300 | -0.69% | 7,700 | 381億2810万 | +3.29% | 15.38 | 0.69 |
| 01/23 | 4,305 | 4,355 | 4,300 | 4,330 | 0% | 9,200 | 383億9411万 | +4.41% | 15.49 | 0.69 |
| 01/22 | 4,275 | 4,355 | 4,275 | 4,330 | +1.41% | 7,600 | 383億9411万 | +4.82% | 15.49 | 0.69 |
| 01/21 | 4,215 | 4,290 | 4,205 | 4,270 | 0% | 13,100 | 378億6209万 | +3.74% | 15.27 | 0.68 |
| 01/20 | 4,300 | 4,350 | 4,230 | 4,270 | -0.7% | 15,000 | 378億6209万 | +4.17% | 15.27 | 0.68 |
| 01/19 | 4,305 | 4,345 | 4,265 | 4,300 | -1.15% | 13,500 | 381億2810万 | +5.31% | 15.38 | 0.69 |
| 01/16 | 4,385 | 4,420 | 4,235 | 4,350 | +0.46% | 14,100 | 385億7145万 | +6.96% | 15.56 | 0.7 |
| 01/15 | 4,290 | 4,340 | 4,275 | 4,330 | +0.81% | 15,100 | 383億9411万 | +6.97% | 15.49 | 0.69 |
| 01/14 | 4,190 | 4,295 | 4,170 | 4,295 | +1.54% | 19,000 | 380億8376万 | +6.58% | 15.36 | 0.69 |
| 01/13 | 4,350 | 4,420 | 4,165 | 4,230 | -1.97% | 40,700 | 375億741万 | +5.43% | 15.13 | 0.68 |
| 01/09 | 4,215 | 4,315 | 4,215 | 4,315 | +2.37% | 10,100 | 382億6110万 | +7.98% | 15.43 | 0.69 |
| 01/08 | 4,235 | 4,325 | 4,200 | 4,215 | -0.59% | 9,700 | 373億7440万 | +5.93% | 15.08 | 0.68 |
| 01/07 | 4,180 | 4,310 | 4,180 | 4,240 | +1.44% | 11,300 | 375億9608万 | +6.91% | 15.17 | 0.68 |
| 01/06 | 4,150 | 4,225 | 4,150 | 4,180 | +0.72% | 9,000 | 370億6406万 | +5.77% | 14.95 | 0.67 |
| 01/05 | 4,175 | 4,180 | 4,130 | 4,150 | +0.48% | 6,700 | 367億9805万 | +5.36% | 14.84 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 4,115 | 4,200 | 4,100 | 4,130 | +0.36% | 8,000 | 366億2071万 | +5.17% | 14.77 | 0.67 |
| 12/29 | 4,035 | 4,115 | 4,035 | 4,115 | +2.24% | 8,700 | 364億8770万 | +5.08% | 14.72 | 0.67 |
| 12/26 | 4,010 | 4,040 | 4,000 | 4,025 | +0.37% | 4,500 | 356億8967万 | +3.05% | 14.4 | 0.65 |
| 12/25 | 4,005 | 4,010 | 4,000 | 4,010 | +0.12% | 1,400 | 355億5667万 | +2.85% | 14.34 | 0.65 |
| 12/24 | 4,000 | 4,020 | 3,985 | 4,005 | -0.37% | 4,200 | 355億1233万 | +3.01% | 14.33 | 0.65 |
| 12/23 | 3,910 | 4,030 | 3,910 | 4,020 | +2.81% | 17,200 | 356億4534万 | +3.61% | 14.38 | 0.65 |
| 12/22 | 3,930 | 3,950 | 3,910 | 3,910 | -0.51% | 7,700 | 346億6997万 | +0.98% | 13.99 | 0.63 |
| 12/19 | 3,920 | 3,950 | 3,910 | 3,930 | +0.26% | 5,500 | 348億4731万 | +1.58% | 14.06 | 0.64 |
| 12/18 | 3,905 | 3,920 | 3,900 | 3,920 | +0.38% | 3,300 | 347億5864万 | +1.37% | 14.02 | 0.64 |
| 12/17 | 3,900 | 3,920 | 3,875 | 3,905 | +0.39% | 3,400 | 346億2563万 | +0.75% | 13.97 | 0.63 |
| 12/16 | 3,965 | 3,965 | 3,890 | 3,890 | -1.39% | 6,500 | 344億9263万 | +0.23% | 13.91 | 0.63 |
| 12/15 | 3,945 | 3,950 | 3,925 | 3,945 | +0.13% | 3,900 | 349億8031万 | +1.47% | 14.11 | 0.64 |
| 12/12 | 3,890 | 3,940 | 3,890 | 3,940 | +2.34% | 8,800 | 349億3598万 | +1.26% | 14.09 | 0.64 |
| 12/11 | 3,885 | 3,900 | 3,850 | 3,850 | -0.9% | 5,300 | 341億3795万 | -1.21% | 13.77 | 0.62 |
| 12/10 | 3,900 | 3,900 | 3,885 | 3,885 | 0% | 4,100 | 344億4829万 | -0.46% | 13.9 | 0.63 |
| 12/09 | 3,885 | 3,900 | 3,880 | 3,885 | 0% | 3,700 | 344億4829万 | -0.56% | 13.9 | 0.63 |
| 12/08 | 3,900 | 3,900 | 3,875 | 3,885 | +0.39% | 5,100 | 344億4829万 | -0.69% | 13.9 | 0.63 |
| 12/05 | 3,845 | 3,900 | 3,845 | 3,870 | +0.65% | 5,900 | 343億1529万 | -1.17% | 13.84 | 0.63 |
| 12/04 | 3,845 | 3,875 | 3,840 | 3,845 | 0% | 4,400 | 340億9361万 | -1.94% | 13.75 | 0.62 |
| 12/03 | 3,895 | 3,920 | 3,845 | 3,845 | -0.9% | 21,800 | 340億9361万 | -2.19% | 13.75 | 0.62 |
| 12/02 | 3,880 | 3,900 | 3,870 | 3,880 | 0% | 4,700 | 344億396万 | -1.57% | 13.88 | 0.63 |
| 12/01 | 3,945 | 3,945 | 3,880 | 3,880 | -0.51% | 7,100 | 344億396万 | -1.8% | 13.88 | 0.63 |
| 11/28 | 3,875 | 3,905 | 3,865 | 3,900 | +1.3% | 4,000 | 345億8130万 | -1.49% | 13.95 | 0.63 |
| 11/27 | 3,900 | 3,900 | 3,845 | 3,850 | -0.39% | 5,600 | 341億3795万 | -2.95% | 13.77 | 0.62 |
| 11/26 | 3,900 | 3,905 | 3,865 | 3,865 | +0.39% | 5,500 | 342億7095万 | -2.82% | 13.83 | 0.63 |
| 11/25 | 3,885 | 3,895 | 3,850 | 3,850 | -0.39% | 6,700 | 341億3795万 | -3.41% | 13.77 | 0.62 |
| 11/21 | 3,815 | 3,875 | 3,815 | 3,865 | +0.78% | 8,200 | 342億7095万 | -3.25% | 13.83 | 0.63 |
| 11/20 | 3,780 | 3,865 | 3,780 | 3,835 | +2.27% | 9,100 | 340億494万 | -4.24% | 13.72 | 0.62 |
| 11/19 | 3,780 | 3,810 | 3,740 | 3,750 | -1.06% | 6,600 | 332億5125万 | -6.62% | 13.41 | 0.61 |
| 11/18 | 3,850 | 3,850 | 3,740 | 3,790 | -1.17% | 10,600 | 336億593万 | -5.91% | 13.56 | 0.61 |
| 11/17 | 3,830 | 3,865 | 3,815 | 3,835 | +0.13% | 6,900 | 340億494万 | -5.07% | 13.72 | 0.62 |
| 11/14 | 3,885 | 3,885 | 3,800 | 3,830 | -1.42% | 18,600 | 339億6061万 | -5.57% | 13.7 | 0.62 |
| 11/13 | 3,965 | 4,020 | 3,885 | 3,885 | -5.93% | 29,700 | 344億4829万 | -4.55% | 13.9 | 0.63 |
| 11/12 | 4,080 | 4,150 | 4,080 | 4,130 | +1.98% | 7,100 | 366億2071万 | +1.13% | 14.77 | 0.67 |
| 11/11 | 4,085 | 4,085 | 3,960 | 4,050 | -0.25% | 10,900 | 359億1135万 | -0.98% | 14.49 | 0.66 |
| 11/10 | 4,025 | 4,085 | 4,025 | 4,060 | +0.87% | 3,100 | 360億2万 | -0.83% | 14.52 | 0.66 |
| 11/07 | 4,095 | 4,095 | 3,990 | 4,025 | -1.47% | 3,400 | 356億8967万 | -1.78% | 14.4 | 0.65 |
| 11/06 | 4,005 | 4,085 | 4,000 | 4,085 | +2.38% | 6,400 | 362億2169万 | -0.39% | 14.61 | 0.66 |
| 11/05 | 4,070 | 4,070 | 3,960 | 3,990 | -0.25% | 8,800 | 353億7933万 | -2.87% | 14.27 | 0.65 |
| 11/04 | 4,005 | 4,095 | 4,000 | 4,000 | 0% | 9,300 | 354億6800万 | -2.91% | 14.31 | 0.65 |
| 10/31 | 3,995 | 4,015 | 3,960 | 4,000 | +0.38% | 11,900 | 354億6800万 | -3.22% | 14.31 | 0.65 |
| 10/30 | 4,010 | 4,065 | 3,985 | 3,985 | -0.5% | 10,600 | 353億3499万 | -3.86% | 14.25 | 0.65 |
| 10/29 | 4,075 | 4,075 | 4,005 | 4,005 | -1.72% | 5,600 | 355億1233万 | -3.61% | 14.33 | 0.65 |
| 10/28 | 4,150 | 4,160 | 4,050 | 4,075 | -1.57% | 7,400 | 361億3302万 | -2.16% | 14.58 | 0.66 |
| 10/27 | 4,150 | 4,155 | 4,120 | 4,140 | +0.85% | 5,700 | 367億938万 | -0.79% | 14.81 | 0.67 |
| 10/24 | 4,090 | 4,130 | 4,080 | 4,105 | +0.61% | 2,400 | 363億9903万 | -1.75% | 14.68 | 0.67 |
| 10/23 | 4,080 | 4,100 | 4,050 | 4,080 | 0% | 4,100 | 361億7736万 | -2.51% | 14.59 | 0.66 |
| 10/22 | 4,080 | 4,135 | 4,075 | 4,080 | -0.49% | 4,400 | 361億7736万 | -2.65% | 14.59 | 0.66 |
| 10/21 | 4,145 | 4,145 | 4,100 | 4,100 | -0.12% | 4,600 | 363億5470万 | -2.17% | 14.67 | 0.67 |
| 10/20 | 4,130 | 4,150 | 4,095 | 4,105 | +0.61% | 4,300 | 363億9903万 | -2.05% | 14.68 | 0.67 |
| 10/17 | 4,105 | 4,120 | 4,055 | 4,080 | -0.61% | 6,100 | 361億7736万 | -2.63% | 14.59 | 0.66 |
| 10/16 | 4,185 | 4,200 | 4,090 | 4,105 | -0.36% | 3,500 | 363億9903万 | -2.08% | 14.68 | 0.67 |
| 10/15 | 4,080 | 4,140 | 4,055 | 4,120 | +1.73% | 5,500 | 365億3204万 | -1.74% | 14.74 | 0.67 |
| 10/14 | 4,035 | 4,135 | 4,010 | 4,050 | -0.86% | 12,000 | 359億1135万 | -3.41% | 14.49 | 0.66 |
| 10/10 | 4,220 | 4,220 | 4,085 | 4,085 | -3.2% | 8,800 | 362億2169万 | -2.65% | 14.61 | 0.66 |
| 10/09 | 4,265 | 4,265 | 4,165 | 4,220 | +0.6% | 7,700 | 374億1874万 | +0.52% | 15.09 | 0.68 |
| 10/08 | 4,200 | 4,230 | 4,180 | 4,195 | -0.94% | 7,400 | 371億9706万 | +0.02% | 15.01 | 0.68 |
| 10/07 | 4,245 | 4,290 | 4,195 | 4,235 | -1.17% | 5,200 | 375億5174万 | +1.1% | 15.15 | 0.69 |
| 10/06 | 4,200 | 4,290 | 4,150 | 4,285 | +3.75% | 8,500 | 379億9509万 | +2.39% | 15.33 | 0.7 |
| 10/03 | 4,160 | 4,230 | 4,110 | 4,130 | -0.72% | 5,000 | 366億2071万 | -1.17% | 14.77 | 0.67 |
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 | 909 5/9 | 590 11/30 11/28 | 10,000 5/8 | - | - | +12.35% 2/21 | -18.15% 11/28 |
| 2009年 3月期 | 740 7/2 | 530 10/9 | 11,000 12/5 10/8 | - | - | +5.82% 12/24 | -16.18% 10/9 |
| 2010年 3月期 | 640 2/12 | 450 12/1 | 32,200 2/12 | - | - | +18.53% 12/9 | -13.51% 7/13 |
| 2011年 3月期 | 830 3/10 | 440 9/3 | 30,800 2/22 | 65億5949万 | 34億7732万 | +31.01% 5/6 | -18.69% 3/17 |
| 2012年 3月期 | 980 3/23 | 606 4/8 | 32,300 5/6 | 77億4494万 | 47億8921万 | +15.33% 3/23 | -11.79% 8/9 |
| 2013年 3月期 | 1,289 3/28 | 760 11/19 11/16 | 20,000 3/7 | 101億8696万 | 60億628万 | +22.57% 12/21 | -11.07% 6/4 |
| 2014年 3月期 | 1,650 5/13 | 945 6/26 | 23,300 9/18 | 130億3995万 | 74億6833万 | +25.28% 5/10 | -28.83% 6/26 |
| 2015年 3月期 | 1,400 3/24 | 1,052 5/8 | 30,300 12/4 | 124億1380万 | 93億2808万 | +9.1% 5/15 | -5.42% 10/16 |
| 2016年 3月期 | 1,424 6/18 | 1,021 2/12 | 27,600 5/25 | 126億2660万 | 90億5320万 | +3.22% 11/19 | -12.14% 4/8 |
| 2017年 3月期 | 1,929 3/21 | 925 4/28 | 53,800 12/15 | 171億444万 | 82億197万 | +28.81% 12/19 | -12.91% 4/14 |
| 2018年 3月期 | 5,530 3/16 | 1,551 4/14 | 177,400 3/16 | 490億3451万 | 137億5271万 | +36.99% 1/12 | -13.08% 5/8 |
| 2019年 3月期 | 6,870 4/25 | 1,880 12/25 | 354,200 4/26 | 609億1629万 | 166億6996万 | +41.7% 2/21 | -25.16% 12/25 |
| 2020年 3月期 | 3,545 1/21 | 1,900 3/13 | 59,900 3/13 | 314億3351万 | 168億4730万 | +13.11% 12/20 | -36.67% 3/13 |
| 2021年 3月期 | 4,285 3/31 | 2,532 4/6 | 20,400 3/29 | 379億9509万 | 224億5124万 | +12.14% 9/23 | -11.95% 7/10 |
| 2022年 3月期 | 4,520 1/13 | 2,812 8/3 | 47,800 3/29 | 400億7884万 | 249億3400万 | +17.56% 12/8 | -13.02% 6/21 |
| 2023年 3月期 | 4,425 10/24 8/15 | 3,790 6/20 | 66,500 10/28 | 392億3647万 | 336億593万 | +7.09% 10/20 | -5.73% 6/20 |
| 2024年 3月期 | 4,490 7/3 | 3,375 10/4 | 90,800 8/22 | 398億1283万 | 299億2612万 | +5.41% 6/22 | -11.93% 8/22 |
| 2025年 3月期 | 4,320 3/24 | 2,884 8/5 | 74,100 3/3 | 383億544万 | 255億7242万 | +7.01% 10/7 | -22.71% 4/7 |
| 最新 | 4,430 2026/3/4 | 37,400 | 392億8081万 | +0.02% 4,429 | |||
年間値上がり率
- 1994/12/16 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/16
- -49%（0.51倍）
- 1996/12/20 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/24 vs 1996/12/20
- -17%（0.83倍）
- 1998/12/21 vs 1997/12/24
- -4%（0.96倍）
- 1999/12/20 vs 1998/12/21
- 13%（1.13倍）
- 2000/12/20 vs 1999/12/20
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/20
- -35%（0.65倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/27 vs 2003/12/29
- 1%（1.01倍）
- 2005/12/29 vs 2004/12/27
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/29
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/28
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/04 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
310円（2002/12/19） - 1329%（14.29倍）
4,430円（3/4）
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。
