株価チャート
株価
3/6
- 前日 (3/5)
- 2,030
- 始値
- 1,995
- 高値
- 2,040
- 安値
- 1,986
- 終値 -2.17%
- 1,986
- 出来高 -43.36%
- 8,100
乖離率
- 株価（5日）
移動平均値 - -1.44%
2,015 - 株価（25日）
移動平均値 - +1.43%
1,958 - 出来高（5日）
移動平均値 - -51.84%
16,820
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 | 1,995 | 2,040 | 1,986 | 1,986 | -2.17% | 8,100 | 139億5772万 | +1.43% | 11.51 | 0.71 |
| 03/05 | 1,996 | 2,048 | 1,980 | 2,030 | +4.86% | 14,300 | 142億6696万 | +3.89% | 11.77 | 0.73 |
| 03/04 | 1,986 | 2,026 | 1,911 | 1,936 | -4.25% | 28,500 | 136億632万 | -0.67% | 11.22 | 0.7 |
| 03/03 | 2,099 | 2,100 | 2,000 | 2,022 | -3.67% | 19,000 | 142億1073万 | +3.91% | 11.72 | 0.73 |
| 03/02 | 2,100 | 2,107 | 2,066 | 2,099 | -1.78% | 14,200 | 147億5189万 | +8.03% | 12.17 | 0.75 |
| 02/27 | 2,127 | 2,137 | 2,025 | 2,137 | +0.47% | 15,500 | 150億1896万 | +10.44% | 12.39 | 0.77 |
| 02/26 | 2,081 | 2,148 | 2,081 | 2,127 | +2.41% | 26,800 | 149億4868万 | +10.49% | 12.33 | 0.76 |
| 02/25 | 2,059 | 2,124 | 2,042 | 2,077 | +1.61% | 33,200 | 145億9728万 | +8.46% | 12.04 | 0.75 |
| 02/24 | 2,039 | 2,044 | 2,005 | 2,044 | +1.69% | 12,200 | 143億6535万 | +7.18% | 11.85 | 0.73 |
| 02/20 | 2,025 | 2,025 | 2,000 | 2,010 | -1.9% | 6,100 | 141億2640万 | +5.79% | 11.65 | 0.72 |
| 02/19 | 1,990 | 2,049 | 1,982 | 2,049 | +3.48% | 13,900 | 144億49万 | +8.18% | 11.88 | 0.74 |
| 02/18 | 1,998 | 1,998 | 1,968 | 1,980 | -0.9% | 18,900 | 139億1555万 | +4.98% | 11.48 | 0.71 |
| 02/17 | 1,914 | 1,998 | 1,907 | 1,998 | +4.39% | 23,600 | 140億4206万 | +6.16% | 11.58 | 0.72 |
| 02/16 | 1,897 | 1,914 | 1,888 | 1,914 | +1.81% | 10,400 | 134億5170万 | +2.03% | 11.1 | 0.69 |
| 02/13 | 1,877 | 1,887 | 1,873 | 1,880 | +0.43% | 12,200 | 132億1275万 | +0.32% | 10.9 | 0.68 |
| 02/12 | 1,874 | 1,905 | 1,870 | 1,872 | -0.11% | 21,700 | 131億5652万 | -0.11% | 10.85 | 0.67 |
| 02/10 | 1,863 | 1,885 | 1,863 | 1,874 | +0.59% | 10,600 | 131億7058万 | 0% | 10.86 | 0.67 |
| 02/09 | 1,888 | 1,888 | 1,839 | 1,863 | -0.05% | 31,600 | 130億9327万 | -0.59% | 10.8 | 0.67 |
| 02/06 | 1,870 | 1,873 | 1,855 | 1,864 | -0.32% | 16,400 | 131億30万 | -0.53% | 10.81 | 0.67 |
| 02/05 | 1,855 | 1,889 | 1,855 | 1,870 | -0.37% | 5,500 | 131億4247万 | -0.21% | 10.84 | 0.67 |
| 02/04 | 1,856 | 1,883 | 1,841 | 1,877 | +1.96% | 12,400 | 131億9166万 | +0.11% | 10.88 | 0.67 |
| 02/03 | 1,838 | 1,861 | 1,832 | 1,841 | +0.88% | 23,600 | 129億3865万 | -1.81% | 10.67 | 0.66 |
| 02/02 | 1,848 | 1,848 | 1,820 | 1,825 | -0.87% | 33,800 | 128億2620万 | -2.72% | 10.58 | 0.66 |
| 01/30 | 1,844 | 1,849 | 1,810 | 1,841 | -4.31% | 62,900 | 129億3865万 | -1.92% | 10.67 | 0.66 |
| 01/29 | 1,932 | 1,932 | 1,850 | 1,924 | +0.89% | 25,300 | 135億2198万 | +2.45% | 11.15 | 0.69 |
| 01/28 | 1,876 | 1,907 | 1,853 | 1,907 | +1.27% | 10,700 | 134億251万 | +1.65% | 11.06 | 0.68 |
| 01/27 | 1,894 | 1,894 | 1,871 | 1,883 | +0.32% | 4,200 | 132億3383万 | +0.48% | 10.92 | 0.68 |
| 01/26 | 1,933 | 1,933 | 1,853 | 1,877 | -3.25% | 18,900 | 131億9166万 | +0.21% | 10.88 | 0.67 |
| 01/23 | 1,899 | 1,950 | 1,899 | 1,940 | +2.32% | 16,800 | 136億3443万 | +3.52% | 11.25 | 0.7 |
| 01/22 | 1,890 | 1,898 | 1,879 | 1,896 | +0.53% | 8,300 | 133億2520万 | +1.28% | 10.99 | 0.68 |
| 01/21 | 1,863 | 1,886 | 1,863 | 1,886 | +0.59% | 12,200 | 132億5492万 | +0.8% | 10.93 | 0.68 |
| 01/20 | 1,875 | 1,883 | 1,858 | 1,875 | -0.42% | 11,700 | 131億7761万 | +0.21% | 10.87 | 0.67 |
| 01/19 | 1,865 | 1,883 | 1,864 | 1,883 | +1.02% | 11,600 | 132億3383万 | +0.64% | 10.92 | 0.68 |
| 01/16 | 1,857 | 1,864 | 1,854 | 1,864 | +0.32% | 6,700 | 131億30万 | -0.37% | 10.81 | 0.67 |
| 01/15 | 1,854 | 1,869 | 1,853 | 1,858 | -0.16% | 17,600 | 130億5813万 | -0.8% | 10.77 | 0.67 |
| 01/14 | 1,855 | 1,869 | 1,852 | 1,861 | -0.37% | 10,500 | 130億7921万 | -0.75% | 10.79 | 0.67 |
| 01/13 | 1,874 | 1,874 | 1,845 | 1,868 | +0.81% | 9,700 | 131億2841万 | -0.43% | 10.83 | 0.67 |
| 01/09 | 1,877 | 1,877 | 1,851 | 1,853 | -1.01% | 6,000 | 130億2299万 | -1.23% | 10.74 | 0.67 |
| 01/08 | 1,878 | 1,878 | 1,853 | 1,872 | -0.05% | 8,100 | 131億5652万 | -0.21% | 10.85 | 0.67 |
| 01/07 | 1,871 | 1,881 | 1,871 | 1,873 | -0.21% | 1,300 | 131億6355万 | -0.21% | 10.86 | 0.67 |
| 01/06 | 1,865 | 1,880 | 1,864 | 1,877 | +0.64% | 5,500 | 131億9166万 | 0% | 10.88 | 0.67 |
| 01/05 | 1,869 | 1,872 | 1,853 | 1,865 | -0.21% | 21,200 | 131億733万 | -0.69% | 10.81 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 1,880 | 1,880 | 1,865 | 1,869 | -0.32% | 5,100 | 131億3544万 | -0.43% | 10.65 | 0.67 |
| 12/29 | 1,865 | 1,882 | 1,865 | 1,875 | -0.58% | 7,100 | 131億7761万 | -0.11% | 10.68 | 0.67 |
| 12/26 | 1,865 | 1,886 | 1,865 | 1,886 | +1.13% | 5,100 | 132億5492万 | +0.53% | 10.74 | 0.68 |
| 12/25 | 1,867 | 1,872 | 1,865 | 1,865 | -0.11% | 5,700 | 131億733万 | -0.53% | 10.62 | 0.67 |
| 12/24 | 1,860 | 1,878 | 1,860 | 1,867 | +0.54% | 2,500 | 131億2138万 | -0.32% | 10.64 | 0.67 |
| 12/23 | 1,879 | 1,880 | 1,857 | 1,857 | -1.17% | 4,300 | 130億5110万 | -0.75% | 10.58 | 0.67 |
| 12/22 | 1,866 | 1,879 | 1,863 | 1,879 | +0.64% | 6,500 | 132億572万 | +0.43% | 10.7 | 0.67 |
| 12/19 | 1,858 | 1,867 | 1,844 | 1,867 | +0.48% | 5,300 | 131億2138万 | -0.21% | 10.64 | 0.67 |
| 12/18 | 1,853 | 1,865 | 1,843 | 1,858 | -0.05% | 12,500 | 130億5813万 | -0.8% | 10.58 | 0.67 |
| 12/17 | 1,881 | 1,881 | 1,858 | 1,859 | -2% | 9,300 | 130億6516万 | -0.85% | 10.59 | 0.67 |
| 12/16 | 1,885 | 1,897 | 1,871 | 1,897 | +0.64% | 2,800 | 133億3222万 | +1.07% | 10.81 | 0.68 |
| 12/15 | 1,872 | 1,885 | 1,871 | 1,885 | +0.43% | 7,700 | 132億4789万 | +0.43% | 10.74 | 0.68 |
| 12/12 | 1,900 | 1,900 | 1,865 | 1,877 | +0.21% | 6,800 | 131億9166万 | -0.05% | 10.69 | 0.67 |
| 12/11 | 1,894 | 1,894 | 1,850 | 1,873 | -0.21% | 11,100 | 131億6355万 | -0.37% | 10.67 | 0.67 |
| 12/10 | 1,914 | 1,914 | 1,877 | 1,877 | -1.21% | 9,500 | 131億9166万 | -0.11% | 10.69 | 0.67 |
| 12/09 | 1,903 | 1,919 | 1,900 | 1,900 | -0.78% | 4,800 | 133億5331万 | +1.12% | 10.82 | 0.68 |
| 12/08 | 1,915 | 1,924 | 1,915 | 1,915 | +0.95% | 7,000 | 134億5873万 | +1.97% | 10.91 | 0.69 |
| 12/05 | 1,865 | 1,897 | 1,865 | 1,897 | +0.11% | 7,700 | 133億3222万 | +0.96% | 10.81 | 0.68 |
| 12/04 | 1,862 | 1,907 | 1,862 | 1,895 | +1.83% | 14,100 | 133億1817万 | +0.91% | 10.8 | 0.68 |
| 12/03 | 1,876 | 1,878 | 1,853 | 1,861 | +0.05% | 6,900 | 130億7921万 | -0.91% | 10.6 | 0.67 |
| 12/02 | 1,882 | 1,889 | 1,860 | 1,860 | -1.38% | 5,900 | 130億7219万 | -1.06% | 10.6 | 0.67 |
| 12/01 | 1,885 | 1,903 | 1,883 | 1,886 | +0.05% | 6,900 | 132億5492万 | +0.21% | 10.74 | 0.68 |
| 11/28 | 1,885 | 1,898 | 1,881 | 1,885 | -0.42% | 6,700 | 132億4789万 | +0.16% | 10.74 | 0.68 |
| 11/27 | 1,871 | 1,893 | 1,867 | 1,893 | +2.16% | 7,500 | 133億411万 | +0.58% | 10.78 | 0.68 |
| 11/26 | 1,867 | 1,879 | 1,848 | 1,853 | +0.32% | 3,000 | 130億2299万 | -1.49% | 10.56 | 0.67 |
| 11/25 | 1,890 | 1,890 | 1,842 | 1,847 | -1.23% | 12,400 | 129億8082万 | -1.86% | 10.52 | 0.66 |
| 11/21 | 1,826 | 1,876 | 1,824 | 1,870 | +0.54% | 7,800 | 131億4247万 | -0.64% | 10.65 | 0.67 |
| 11/20 | 1,830 | 1,866 | 1,830 | 1,860 | +2.76% | 8,400 | 130億7219万 | -1.22% | 10.6 | 0.67 |
| 11/19 | 1,818 | 1,830 | 1,801 | 1,810 | -0.28% | 14,200 | 127億2078万 | -3.93% | 10.31 | 0.65 |
| 11/18 | 1,850 | 1,850 | 1,815 | 1,815 | -2.05% | 12,800 | 127億5592万 | -3.66% | 10.34 | 0.65 |
| 11/17 | 1,875 | 1,900 | 1,850 | 1,853 | -1.8% | 17,400 | 130億2299万 | -1.65% | 10.56 | 0.67 |
| 11/14 | 1,890 | 1,909 | 1,883 | 1,887 | -1.62% | 8,800 | 132億6194万 | +0.16% | 10.75 | 0.68 |
| 11/13 | 1,882 | 1,928 | 1,882 | 1,918 | +1.21% | 5,200 | 134億7981万 | +1.86% | 10.93 | 0.69 |
| 11/12 | 1,905 | 1,910 | 1,889 | 1,895 | -0.79% | 9,700 | 133億1817万 | +0.8% | 10.8 | 0.68 |
| 11/11 | 1,920 | 1,932 | 1,903 | 1,910 | +0.1% | 11,700 | 134億2359万 | +1.7% | 10.88 | 0.69 |
| 11/10 | 1,909 | 1,910 | 1,894 | 1,908 | -0.05% | 6,400 | 134億953万 | +1.81% | 10.87 | 0.69 |
| 11/07 | 1,918 | 1,918 | 1,892 | 1,909 | -0.47% | 4,300 | 134億1656万 | +2.09% | 10.87 | 0.69 |
| 11/06 | 1,878 | 1,920 | 1,877 | 1,918 | +3.01% | 16,600 | 134億7981万 | +2.79% | 10.93 | 0.69 |
| 11/05 | 1,865 | 1,877 | 1,831 | 1,862 | -0.85% | 11,700 | 130億8624万 | -0.11% | 10.61 | 0.67 |
| 11/04 | 1,879 | 1,899 | 1,874 | 1,878 | +0.16% | 15,900 | 131億9869万 | +0.7% | 10.7 | 0.67 |
| 10/31 | 1,850 | 1,877 | 1,836 | 1,875 | -2.85% | 39,300 | 131億7761万 | +0.54% | 10.68 | 0.67 |
| 10/30 | 1,887 | 1,930 | 1,887 | 1,930 | +2.93% | 37,700 | 135億6415万 | +3.43% | 10.99 | 0.69 |
| 10/29 | 1,894 | 1,899 | 1,875 | 1,875 | -1% | 7,300 | 131億7761万 | +0.54% | 10.68 | 0.67 |
| 10/28 | 1,908 | 1,908 | 1,889 | 1,894 | -0.73% | 4,600 | 133億1114万 | +1.61% | 10.79 | 0.68 |
| 10/27 | 1,902 | 1,920 | 1,898 | 1,908 | +0.32% | 7,100 | 134億953万 | +2.42% | 10.87 | 0.69 |
| 10/24 | 1,914 | 1,914 | 1,891 | 1,902 | +0.11% | 7,000 | 133億6737万 | +2.26% | 10.84 | 0.68 |
| 10/23 | 1,880 | 1,902 | 1,875 | 1,900 | +0.69% | 6,400 | 133億5331万 | +2.15% | 10.82 | 0.68 |
| 10/22 | 1,867 | 1,899 | 1,867 | 1,887 | +1.18% | 6,400 | 132億6194万 | +1.51% | 10.75 | 0.68 |
| 10/21 | 1,871 | 1,894 | 1,865 | 1,865 | +0.11% | 5,600 | 131億733万 | +0.7% | 10.62 | 0.67 |
| 10/20 | 1,862 | 1,895 | 1,862 | 1,863 | +0.05% | 14,300 | 130億9327万 | +0.92% | 10.61 | 0.67 |
| 10/17 | 1,859 | 1,881 | 1,859 | 1,862 | -0.96% | 2,800 | 130億8624万 | +1.14% | 10.61 | 0.67 |
| 10/16 | 1,893 | 1,907 | 1,861 | 1,880 | -0.69% | 16,500 | 132億1275万 | +2.51% | 10.71 | 0.68 |
| 10/15 | 1,814 | 1,895 | 1,802 | 1,893 | +5.11% | 16,300 | 133億411万 | +3.56% | 10.78 | 0.68 |
| 10/14 | 1,805 | 1,830 | 1,750 | 1,801 | -1.58% | 15,900 | 126億5753万 | -1.1% | 10.26 | 0.65 |
| 10/10 | 1,870 | 1,870 | 1,829 | 1,830 | -1.61% | 13,000 | 128億6134万 | +0.66% | 10.42 | 0.66 |
| 10/09 | 1,856 | 1,867 | 1,850 | 1,860 | +0.22% | 4,600 | 130億7219万 | +2.59% | 10.6 | 0.67 |
| 10/08 | 1,842 | 1,864 | 1,842 | 1,856 | +0.6% | 6,800 | 130億4407万 | +2.83% | 10.57 | 0.67 |
| 10/07 | 1,845 | 1,863 | 1,843 | 1,845 | 0% | 6,900 | 129億6677万 | +2.67% | 10.51 | 0.66 |
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 | 2,140 1/30 | 1,400 11/29 | 44,200 1/30 | - | - | +22.76% 1/29 | -10.54% 3/18 |
| 2009年 3月期 | 1,620 4/1 | 760 10/10 | 13,400 11/20 | - | - | +10.22% 1/7 | -27.6% 10/10 |
| 2010年 3月期 | 1,380 3/19 | 858 11/16 | 19,400 11/9 | 96億9872万 | - | +16.48% 3/23 | -12.38% 11/16 |
| 2011年 12月期 | 1,329 6/27 | 902 3/16 3/15 | 17,900 12/28 | 93億4029万 | 63億3931万 | +6.89% 9/29 | -23.2% 3/15 |
| 2012年 12月期 | 1,458 4/27 | 1,190 2/7 1/27 他3件 | 41,700 6/27 | 102億4691万 | 83億6339万 | +7.74% 3/19 | -8.65% 5/18 |
| 2013年 12月期 | 1,635 5/23 | 1,280 1/8 1/4 | 40,400 12/13 | 114億9087万 | 89億9591万 | +8.47% 5/8 | -7.98% 2/4 |
| 2014年 12月期 | 1,958 12/22 | 1,341 2/4 | 40,200 1/17 | 137億6094万 | 94億2462万 | +15.61% 2/6 | -6.19% 10/17 |
| 2015年 12月期 | 2,660 4/1 3/31 | 1,750 8/25 | 69,200 5/11 | 186億9463万 | 122億9910万 | +19.02% 2/19 | -14.25% 1/21 |
| 2016年 12月期 | 2,125 12/16 | 1,567 2/12 | 56,800 12/9 | 149億3462万 | 110億1297万 | +9.32% 3/30 | -11.8% 2/12 |
| 2017年 12月期 | 2,678 7/27 | 2,088 4/19 | 38,000 6/28 | 188億2114万 | 146億7458万 | +6.17% 6/8 | -7.39% 2/6 |
| 2018年 12月期 | 2,535 1/12 1/11 | 1,669 12/26 | 40,000 12/25 | 178億1613万 | 117億2983万 | +8.69% 4/5 | -13.55% 2/14 |
| 2019年 12月期 | 1,971 4/8 | 1,668 1/4 | 41,400 6/25 | 138億5230万 | 117億2280万 | +7.34% 9/19 | -4.86% 9/2 |
| 2020年 12月期 | 1,900 1/30 | 1,214 3/13 | 58,600 12/29 | 133億5331万 | 85億3206万 | +8.41% 6/10 | -25.59% 3/13 |
| 2021年 12月期 | 1,894 1/25 | 1,660 7/9 | 61,400 4/30 | 133億1114万 | 116億6657万 | +3.51% 4/7 | -10.81% 1/28 |
| 2022年 12月期 | 1,717 1/4 | 1,368 10/28 | 78,600 4/28 | 120億6717万 | 96億1438万 | +5.02% 11/22 | -5.84% 7/1 |
| 2023年 12月期 | 1,619 12/7 | 1,217 3/20 | 143,000 1/30 | 113億7842万 | 85億5314万 | +10.25% 1/26 | -5.68% 3/20 |
| 2024年 12月期 | 1,860 2/29 | 1,215 8/5 | 139,900 1/29 | 130億7219万 | 85億3909万 | +6.67% 2/29 | -21.54% 8/5 |
| 2025年 12月期 | 1,932 11/11 | 1,359 4/7 | 67,000 7/31 | 135億7821万 | 95億5113万 | +10.32% 9/17 | -10.15% 4/7 |
| 最新 | 1,986 2026/3/6 | 8,100 | 139億5772万 | +1.43% 1,958 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/03/06 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
760円（2008/10/10） - 161%（2.61倍）
1,986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。
