株価チャート
株価
3/6
- 前日 (3/5)
- 1,724
- 始値
- 1,695
- 高値
- 1,721
- 安値
- 1,695
- 終値 -1.39%
- 1,700
- 出来高 -75%
- 3,500
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,699 - 株価（25日）
移動平均値 - +5.2%
1,616 - 出来高（5日）
移動平均値 - -75.83%
14,480
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 | 1,695 | 1,721 | 1,695 | 1,700 | -1.39% | 3,500 | 213億4902万 | +5.2% | 10.9 | 0.75 |
| 03/05 | 1,690 | 1,744 | 1,685 | 1,724 | +4.17% | 14,000 | 216億5042万 | +7.35% | 11.06 | 0.76 |
| 03/04 | 1,685 | 1,685 | 1,581 | 1,655 | -2.76% | 31,900 | 207億8390万 | +3.76% | 10.62 | 0.73 |
| 03/03 | 1,716 | 1,720 | 1,690 | 1,702 | -0.82% | 15,500 | 213億7414万 | +7.18% | 10.92 | 0.75 |
| 03/02 | 1,720 | 1,720 | 1,692 | 1,716 | -0.98% | 7,500 | 215億4995万 | +8.61% | 11.01 | 0.75 |
| 02/27 | 1,739 | 1,740 | 1,728 | 1,733 | 0% | 3,400 | 217億6344万 | +10.24% | 11.12 | 0.76 |
| 02/26 | 1,760 | 1,762 | 1,722 | 1,733 | +0.06% | 10,100 | 217億6344万 | +11.02% | 11.12 | 0.76 |
| 02/25 | 1,689 | 1,764 | 1,689 | 1,732 | +2.55% | 18,200 | 217億5089万 | +11.67% | 11.11 | 0.76 |
| 02/24 | 1,665 | 1,689 | 1,631 | 1,689 | +0.96% | 9,000 | 212億1088万 | +9.6% | 10.83 | 0.74 |
| 02/20 | 1,681 | 1,681 | 1,660 | 1,673 | -0.59% | 6,400 | 210億995万 | +9.13% | 10.73 | 0.73 |
| 02/19 | 1,682 | 1,683 | 1,654 | 1,683 | +1.08% | 8,800 | 211億3553万 | +10.36% | 10.79 | 0.74 |
| 02/18 | 1,648 | 1,671 | 1,635 | 1,665 | +2.4% | 11,400 | 209億948万 | +9.68% | 10.68 | 0.73 |
| 02/17 | 1,698 | 1,698 | 1,625 | 1,626 | -2.63% | 31,900 | 204億1971万 | +7.68% | 10.43 | 0.71 |
| 02/16 | 1,715 | 1,715 | 1,665 | 1,670 | -2.91% | 24,800 | 209億7227万 | +11.04% | 10.71 | 0.73 |
| 02/13 | 1,681 | 1,750 | 1,669 | 1,720 | -3.26% | 27,800 | 216億19万 | +15.05% | 11.03 | 0.76 |
| 02/12 | 1,645 | 1,778 | 1,635 | 1,778 | +18.53% | 89,100 | 223億2857万 | +19.81% | 11.4 | 0.78 |
| 02/10 | 1,500 | 1,556 | 1,500 | 1,500 | +0.33% | 46,500 | 188億3737万 | +1.97% | 9.62 | 0.66 |
| 02/09 | 1,486 | 1,495 | 1,456 | 1,495 | +0.95% | 4,200 | 187億7458万 | +1.77% | 9.59 | 0.66 |
| 02/06 | 1,473 | 1,490 | 1,418 | 1,481 | -0.13% | 18,300 | 185億9876万 | +0.95% | 9.5 | 0.65 |
| 02/05 | 1,467 | 1,487 | 1,467 | 1,483 | +0.88% | 3,400 | 186億2388万 | +1.16% | 9.51 | 0.65 |
| 02/04 | 1,463 | 1,485 | 1,461 | 1,470 | -0.47% | 6,400 | 184億6062万 | +0.27% | 9.43 | 0.65 |
| 02/03 | 1,450 | 1,483 | 1,450 | 1,477 | +2.57% | 10,000 | 185億4853万 | +0.75% | 9.47 | 0.65 |
| 02/02 | 1,413 | 1,450 | 1,413 | 1,440 | +0.91% | 4,700 | 180億8388万 | -1.77% | 9.24 | 0.63 |
| 01/30 | 1,419 | 1,427 | 1,410 | 1,427 | +0.07% | 4,500 | 179億2062万 | -2.79% | 9.15 | 0.63 |
| 01/29 | 1,440 | 1,451 | 1,426 | 1,426 | -1.66% | 4,900 | 179億806万 | -2.99% | 9.15 | 0.63 |
| 01/28 | 1,459 | 1,461 | 1,440 | 1,450 | -0.62% | 6,100 | 182億946万 | -1.49% | 9.3 | 0.64 |
| 01/27 | 1,463 | 1,465 | 1,459 | 1,459 | -0.61% | 8,400 | 183億2248万 | -1.02% | 9.36 | 0.64 |
| 01/26 | 1,474 | 1,489 | 1,468 | 1,468 | -2.2% | 2,300 | 184億3551万 | -0.47% | 9.42 | 0.64 |
| 01/23 | 1,512 | 1,532 | 1,441 | 1,501 | -0.73% | 14,200 | 188億4993万 | +1.76% | 9.63 | 0.66 |
| 01/22 | 1,481 | 1,512 | 1,444 | 1,512 | +2.93% | 40,500 | 189億8807万 | +2.51% | 9.7 | 0.66 |
| 01/21 | 1,472 | 1,482 | 1,461 | 1,469 | -1.21% | 1,700 | 184億4807万 | -0.27% | 9.42 | 0.64 |
| 01/20 | 1,476 | 1,490 | 1,457 | 1,487 | +0.88% | 12,000 | 186億7411万 | +0.95% | 9.54 | 0.65 |
| 01/19 | 1,469 | 1,485 | 1,461 | 1,474 | -0.54% | 4,900 | 185億1086万 | +0.07% | 9.45 | 0.65 |
| 01/16 | 1,480 | 1,484 | 1,472 | 1,482 | -0.47% | 4,000 | 186億1132万 | +0.61% | 9.51 | 0.65 |
| 01/15 | 1,485 | 1,490 | 1,478 | 1,489 | 0% | 4,000 | 186億9923万 | +1.09% | 9.55 | 0.65 |
| 01/14 | 1,485 | 1,489 | 1,465 | 1,489 | +0.34% | 10,500 | 186億9923万 | +1.15% | 9.55 | 0.65 |
| 01/13 | 1,481 | 1,491 | 1,481 | 1,484 | +0.27% | 12,100 | 186億3644万 | +0.82% | 9.52 | 0.65 |
| 01/09 | 1,426 | 1,488 | 1,426 | 1,480 | +2.71% | 22,000 | 185億8621万 | +0.61% | 9.49 | 0.65 |
| 01/08 | 1,448 | 1,455 | 1,441 | 1,441 | -0.48% | 7,700 | 180億9643万 | -1.97% | 9.24 | 0.63 |
| 01/07 | 1,441 | 1,459 | 1,440 | 1,448 | +0.07% | 6,700 | 181億8434万 | -1.56% | 9.29 | 0.64 |
| 01/06 | 1,451 | 1,460 | 1,430 | 1,447 | +0.07% | 14,600 | 181億7178万 | -1.7% | 9.28 | 0.64 |
| 01/05 | 1,449 | 1,460 | 1,421 | 1,446 | -0.28% | 26,200 | 181億5923万 | -1.83% | 9.27 | 0.63 |
| 2025 | ||||||||||
| 12/30 | 1,455 | 1,460 | 1,450 | 1,450 | -0.68% | 13,400 | 182億946万 | -1.56% | 11.67 | 0.64 |
| 12/29 | 1,449 | 1,468 | 1,437 | 1,460 | -1.08% | 10,000 | 183億3504万 | -0.95% | 11.75 | 0.64 |
| 12/26 | 1,475 | 1,485 | 1,475 | 1,476 | +0.07% | 15,100 | 185億3597万 | +0.14% | 11.88 | 0.65 |
| 12/25 | 1,475 | 1,480 | 1,475 | 1,475 | 0% | 2,900 | 185億2342万 | +0.14% | 11.87 | 0.65 |
| 12/24 | 1,480 | 1,482 | 1,469 | 1,475 | -0.34% | 6,000 | 185億2342万 | +0.2% | 11.87 | 0.65 |
| 12/23 | 1,471 | 1,482 | 1,462 | 1,480 | +0.61% | 7,800 | 185億8621万 | +0.61% | 11.91 | 0.65 |
| 12/22 | 1,495 | 1,495 | 1,471 | 1,471 | -1.74% | 11,500 | 184億7318万 | +0.07% | 11.83 | 0.65 |
| 12/19 | 1,472 | 1,500 | 1,472 | 1,497 | +0.94% | 13,300 | 187億9970万 | +1.7% | 12.04 | 0.66 |
| 12/18 | 1,480 | 1,487 | 1,473 | 1,483 | -0.4% | 7,100 | 186億2388万 | +0.82% | 11.93 | 0.65 |
| 12/17 | 1,466 | 1,489 | 1,466 | 1,489 | +0.61% | 8,100 | 186億9923万 | +1.22% | 11.98 | 0.65 |
| 12/16 | 1,480 | 1,485 | 1,458 | 1,480 | 0% | 13,700 | 185億8621万 | +0.48% | 11.91 | 0.65 |
| 12/15 | 1,471 | 1,487 | 1,471 | 1,480 | +0.14% | 9,300 | 185億8621万 | +0.48% | 11.91 | 0.65 |
| 12/12 | 1,486 | 1,495 | 1,458 | 1,478 | +0.27% | 13,900 | 185億6109万 | +0.54% | 11.89 | 0.65 |
| 12/11 | 1,479 | 1,494 | 1,471 | 1,474 | -0.34% | 13,800 | 185億1086万 | +0.61% | 11.86 | 0.65 |
| 12/10 | 1,490 | 1,490 | 1,473 | 1,479 | +0.14% | 4,800 | 185億7365万 | +0.96% | 11.9 | 0.65 |
| 12/09 | 1,489 | 1,490 | 1,465 | 1,477 | -0.47% | 30,300 | 185億4853万 | +1.16% | 11.88 | 0.65 |
| 12/08 | 1,457 | 1,511 | 1,457 | 1,484 | +1.3% | 16,300 | 186億3644万 | +1.99% | 11.94 | 0.65 |
| 12/05 | 1,479 | 1,479 | 1,465 | 1,465 | -0.75% | 6,600 | 183億9783万 | +1.24% | 11.79 | 0.64 |
| 12/04 | 1,456 | 1,476 | 1,456 | 1,476 | +1.1% | 10,600 | 185億3597万 | +2.5% | 11.88 | 0.65 |
| 12/03 | 1,463 | 1,476 | 1,457 | 1,460 | -0.41% | 7,800 | 183億3504万 | +2.1% | 11.75 | 0.64 |
| 12/02 | 1,466 | 1,476 | 1,434 | 1,466 | +0.41% | 16,000 | 184億1039万 | +3.24% | 11.79 | 0.64 |
| 12/01 | 1,471 | 1,478 | 1,455 | 1,460 | -0.75% | 15,100 | 183億3504万 | +3.84% | 11.75 | 0.64 |
| 11/28 | 1,463 | 1,479 | 1,450 | 1,471 | +0.55% | 11,500 | 184億7318万 | +5.75% | 11.83 | 0.65 |
| 11/27 | 1,470 | 1,485 | 1,462 | 1,463 | 0% | 6,700 | 183億7272万 | +6.25% | 11.77 | 0.64 |
| 11/26 | 1,470 | 1,481 | 1,459 | 1,463 | -0.07% | 15,500 | 183億7272万 | +7.42% | 11.77 | 0.64 |
| 11/25 | 1,466 | 1,489 | 1,445 | 1,464 | 0% | 34,300 | 183億8527万 | +8.61% | 11.78 | 0.64 |
| 11/21 | 1,455 | 1,491 | 1,449 | 1,464 | +0.07% | 12,700 | 183億8527万 | +9.83% | 11.78 | 0.64 |
| 11/20 | 1,435 | 1,489 | 1,433 | 1,463 | +2.52% | 23,500 | 183億7272万 | +10.83% | 11.77 | 0.64 |
| 11/19 | 1,466 | 1,491 | 1,427 | 1,427 | -2.66% | 13,000 | 179億2062万 | +9.26% | 11.48 | 0.63 |
| 11/18 | 1,456 | 1,469 | 1,388 | 1,466 | +0.41% | 69,400 | 184億1039万 | +13.38% | 11.79 | 0.64 |
| 11/17 | 1,481 | 1,498 | 1,460 | 1,460 | -2.67% | 27,000 | 183億3504万 | +14.24% | 11.75 | 0.64 |
| 11/14 | 1,474 | 1,530 | 1,474 | 1,500 | +0.6% | 25,800 | 188億3737万 | +18.67% | 12.07 | 0.66 |
| 11/13 | 1,477 | 1,512 | 1,472 | 1,491 | +1.71% | 22,100 | 187億2435万 | +19.47% | 12 | 0.65 |
| 11/12 | 1,550 | 1,550 | 1,427 | 1,466 | -5.54% | 109,100 | 184億1039万 | +18.9% | 11.79 | 0.64 |
| 11/11 | 1,490 | 1,557 | 1,470 | 1,552 | +5.58% | 85,900 | 194億9040万 | +27.42% | 12.49 | 0.68 |
| 11/10 | 1,385 | 1,520 | 1,380 | 1,470 | +3.89% | 136,300 | 184億6062万 | +22.6% | 11.83 | 0.65 |
| 11/07 | 1,320 | 1,435 | 1,299 | 1,415 | +4.81% | 140,800 | 177億6992万 | +19.51% | 11.38 | 0.62 |
| 11/06 | 1,464 | 1,485 | 1,332 | 1,350 | -7.98% | 155,600 | 169億5363万 | +15.29% | 10.86 | 0.59 |
| 11/05 | 1,377 | 1,485 | 1,370 | 1,467 | +7.08% | 255,600 | 184億2295万 | +26.36% | 11.8 | 0.64 |
| 11/04 | 1,338 | 1,375 | 1,332 | 1,370 | +2.32% | 84,000 | 172億480万 | +19.44% | 11.02 | 0.6 |
| 10/31 | 1,282 | 1,341 | 1,262 | 1,339 | +3.56% | 88,600 | 168億1549万 | +17.87% | 10.77 | 0.59 |
| 10/30 | 1,271 | 1,335 | 1,270 | 1,293 | 0% | 112,300 | 162億3781万 | +14.73% | 10.4 | 0.57 |
| 10/29 | 1,233 | 1,302 | 1,230 | 1,293 | +5.21% | 137,200 | 162億3781万 | +15.55% | 10.4 | 0.57 |
| 10/28 | 1,198 | 1,255 | 1,178 | 1,229 | +2.25% | 79,300 | 154億3409万 | +10.72% | 9.89 | 0.54 |
| 10/27 | 1,106 | 1,206 | 1,106 | 1,202 | +8.78% | 240,400 | 150億9501万 | +8.88% | 9.67 | 0.53 |
| 10/24 | 1,102 | 1,108 | 1,100 | 1,105 | +0.27% | 13,400 | 138億7686万 | +0.64% | 8.89 | 0.49 |
| 10/23 | 1,098 | 1,102 | 1,098 | 1,102 | +0.18% | 6,400 | 138億3919万 | +0.46% | 8.87 | 0.48 |
| 10/22 | 1,101 | 1,105 | 1,099 | 1,100 | -0.09% | 9,400 | 138億1407万 | +0.46% | 8.85 | 0.48 |
| 10/21 | 1,105 | 1,108 | 1,101 | 1,101 | -0.36% | 7,600 | 138億2663万 | +0.73% | 8.86 | 0.48 |
| 10/20 | 1,119 | 1,119 | 1,099 | 1,105 | +0.09% | 18,900 | 138億7686万 | +1.19% | 8.89 | 0.49 |
| 10/17 | 1,122 | 1,123 | 1,102 | 1,104 | -1.52% | 7,800 | 138億6430万 | +1.28% | 8.88 | 0.48 |
| 10/16 | 1,118 | 1,123 | 1,116 | 1,121 | +0.45% | 20,400 | 140億7779万 | +3.03% | 9.02 | 0.49 |
| 10/15 | 1,100 | 1,116 | 1,092 | 1,116 | +1.64% | 20,300 | 140億1500万 | +2.86% | 8.98 | 0.49 |
| 10/14 | 1,095 | 1,104 | 1,086 | 1,098 | -0.09% | 25,800 | 137億8895万 | +1.48% | 8.83 | 0.48 |
| 10/10 | 1,104 | 1,104 | 1,099 | 1,099 | -0.99% | 8,200 | 138億151万 | +1.76% | 8.84 | 0.48 |
| 10/09 | 1,103 | 1,110 | 1,102 | 1,110 | +0.73% | 7,400 | 139億3965万 | +2.97% | 8.93 | 0.49 |
| 10/08 | 1,100 | 1,110 | 1,093 | 1,102 | -0.18% | 11,800 | 138億3919万 | +2.42% | 8.87 | 0.48 |
| 10/07 | 1,100 | 1,111 | 1,100 | 1,104 | +0.45% | 11,300 | 138億6430万 | +2.79% | 8.88 | 0.48 |
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 | 1,180 7/9 | 406 2/25 | 103,400 8/21 | - | - | +27.35% 3/31 | -42.52% 8/21 |
| 2009年 3月期 | 668 4/15 4/14 | 158 10/28 | 81,900 3/25 | - | - | +32.44% 1/5 | -36.95% 10/27 |
| 2010年 3月期 | 620 10/30 | 203 4/7 | 131,200 9/1 | - | - | +44.45% 6/11 | -18.99% 11/17 |
| 2011年 3月期 | 816 3/31 | 458 10/6 | 187,300 3/30 | 102億4753万 | 57億5167万 | +22.66% 5/9 | -30.48% 3/15 |
| 2012年 3月期 | 970 5/9 | 283 11/25 | 419,000 5/30 | 121億8150万 | 35億5398万 | +22.21% 12/9 | -31.11% 9/14 |
| 2013年 3月期 | 498 5/2 | 258 11/15 | 146,400 10/16 | 62億5400万 | 32億4002万 | +16.36% 1/18 | -15.54% 8/7 |
| 2014年 3月期 | 835 9/3 | 331 4/2 | 323,800 10/29 | 104億8613万 | 41億5678万 | +32.47% 10/29 | -20.58% 2/6 |
| 2015年 12月期 | 600 1/5 | 344 8/25 | 1,412,800 7/24 | 75億3495万 | 43億2003万 | +5.9% 12/1 | -20.95% 2/9 |
| 2016年 12月期 | 458 12/13 12/12 | 310 2/12 | 121,900 12/27 | 57億5167万 | 38億9305万 | +12.37% 3/16 | -13.51% 2/12 |
| 2017年 12月期 | 524 10/2 | 408 8/7 | 774,800 10/2 | 65億8052万 | 51億2376万 | +12.98% 10/2 | -9.95% 2/6 |
| 2018年 12月期 | 509 1/10 | 334 12/26 12/25 | 95,100 12/21 | 63億9214万 | 41億9445万 | +6.51% 2/6 | -16.72% 12/25 |
| 2019年 12月期 | 511 12/9 | 357 8/16 | 313,200 11/11 | 64億1726万 | 44億8329万 | +23.89% 11/13 | -7.42% 2/3 |
| 2020年 12月期 | 480 1/24 1/23 他2件 | 256 3/23 | 171,500 11/25 | 60億2796万 | 32億1491万 | +33.75% 2/3 | -29.67% 3/13 |
| 2021年 12月期 | 825 6/24 | 389 1/5 | 7,098,100 5/11 | 103億6055万 | 48億8515万 | +24.13% 5/11 | -15.89% 11/9 |
| 2022年 12月期 | 797 12/20 | 399 3/8 | 1,484,400 12/20 | 100億892万 | 50億1074万 | +18.37% 8/3 | -9.27% 3/8 |
| 2023年 12月期 | 1,050 7/26 | 686 2/6 | 719,200 2/6 | 131億8616万 | 86億1496万 | +14.63% 5/29 | -9.07% 10/4 |
| 2024年 12月期 | 1,368 2/26 | 830 1/4 | 697,600 2/15 | 171億7968万 | 104億2334万 | +37.74% 2/15 | -21.73% 8/5 |
| 2025年 12月期 | 1,557 11/11 | 785 4/9 | 904,600 5/1 | 195億5319万 | 98億5822万 | +27.44% 11/11 | -17.93% 4/7 |
| 最新 | 1,700 2026/3/6 | 3,500 | 213億4902万 | +5.2% 1,616 | |||
年間値上がり率
- 1987/12/26 vs 1986/12/27
- -16%（0.84倍）
- 1988/12/26 vs 1987/12/26
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/26
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/25 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/25 vs 1991/12/25
- -35%（0.65倍）
- 1993/12/28 vs 1992/12/25
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/28
- 71%（1.71倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/26 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/29 vs 1996/12/26
- -44%（0.56倍）
- 1998/12/29 vs 1997/12/29
- -11%（0.89倍）
- 1999/12/29 vs 1998/12/29
- -7%（0.93倍）
- 2000/12/25 vs 1999/12/29
- 15%（1.15倍）
- 2001/12/27 vs 2000/12/25
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/27
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 149%（2.49倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 95%（1.95倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 123%（2.23倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 54%（1.54倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/03/06 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
126円（2002/12/24） - 1249%（13.49倍）
1,700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。
